date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1970-01-07,25.88,26.37,25.88,26.0,16200,2.30154194749789,2.34511828267077,2.30154194749789,2.31221370305044,182163.093075836,0.0,1.0
1970-01-08,26.5,26.5,26.0,26.0,14100,2.35667935118602,2.35667935118602,2.31221370305044,2.31221370305044,158549.358788228,0.0,1.0
1970-01-09,26.25,26.62,26.0,26.5,18900,2.33444652711823,2.36735110673856,2.31221370305044,2.35667935118602,212523.608588475,0.0,1.0
1970-01-12,26.13,26.25,25.88,26.25,14200,2.32377477156569,2.33444652711823,2.30154194749789,2.33444652711823,159673.822325733,0.0,1.0
1970-01-13,25.25,26.13,25.25,26.13,26200,2.24551523084706,2.32377477156569,2.24551523084706,2.32377477156569,294609.446826352,0.0,1.0
1970-01-14,25.88,25.88,25.25,25.25,11200,2.30154194749789,2.30154194749789,2.24551523084706,2.24551523084706,125939.916200578,0.0,1.0
1970-01-15,25.25,25.62,25.12,25.62,16500,2.24551523084706,2.27841981046739,2.23395416233181,2.27841981046739,185536.483688351,0.0,1.0
1970-01-16,25.25,25.62,25.0,25.25,11100,2.24551523084706,2.27841981046739,2.22328240677926,2.24551523084706,124815.452663073,0.0,1.0
1970-01-19,25.38,25.62,25.0,25.25,10800,2.25707629936231,2.27841981046739,2.22328240677926,2.24551523084706,121442.062050557,0.0,1.0
1970-01-20,25.25,25.5,24.75,25.38,12300,2.24551523084706,2.26774805491485,2.20104958271147,2.25707629936231,138309.015113135,0.0,1.0
1970-01-21,27.25,28.0,25.5,25.5,35100,2.4233778233894,2.49007629559278,2.26774805491485,2.26774805491485,394686.701664311,0.0,1.0
1970-01-22,26.37,27.5,26.25,27.25,38500,2.34511828267077,2.44561064745719,2.33444652711823,2.4233778233894,432918.461939487,0.0,1.0
1970-01-23,25.88,26.5,25.75,26.37,15300,2.30154194749789,2.35667935118602,2.28998087898264,2.34511828267077,172042.92123829,0.0,1.0
1970-01-26,25.0,25.75,24.5,25.75,23400,2.22328240677926,2.28998087898264,2.17881675864368,2.28998087898264,263124.467776208,0.0,1.0
1970-01-27,25.0,25.0,24.38,25.0,13500,2.22328240677926,2.22328240677926,2.16814500309114,2.22328240677926,151802.577563197,0.0,1.0
1970-01-28,23.75,24.75,23.75,24.75,26500,2.1121182864403,2.20104958271147,2.1121182864403,2.20104958271147,297982.837438868,0.0,1.0
1970-01-29,23.37,23.62,22.88,23.62,55000,2.07832439385726,2.10055721792505,2.03474805868438,2.10055721792505,618454.945627837,0.0,1.0
1970-01-30,23.5,23.5,23.0,23.37,40600,2.08988546237251,2.08988546237251,2.04541981423692,2.07832439385726,456532.196227095,0.0,1.0
1970-02-02,23.75,23.75,23.25,23.5,33000,2.1121182864403,2.1121182864403,2.06765263830472,2.08988546237251,371072.967376703,0.0,1.0
1970-02-03,24.0,24.0,23.13,23.75,34800,2.13435111050809,2.13435111050809,2.05698088275218,2.1121182864403,391313.311051797,0.0,1.0
1970-02-04,23.37,24.0,23.0,24.0,36900,2.07832439385726,2.13435111050809,2.04541981423692,2.13435111050809,414927.045339404,0.0,1.0
1970-02-05,23.0,23.37,22.88,23.37,19000,2.04541981423692,2.07832439385726,2.03474805868438,2.07832439385726,213648.072125981,0.0,1.0
1970-02-06,23.0,23.13,22.75,23.0,27400,2.04541981423692,2.05698088275218,2.02318699016913,2.04541981423692,308103.009276415,0.0,1.0
1970-02-09,23.0,23.0,22.75,23.0,29800,2.04541981423692,2.04541981423692,2.02318699016913,2.04541981423692,335090.134176539,0.0,1.0
1970-02-10,23.0,23.0,22.75,23.0,15600,2.04541981423692,2.04541981423692,2.02318699016913,2.04541981423692,175416.311850805,0.0,1.0
1970-02-11,23.25,23.25,22.88,23.0,18700,2.06765263830472,2.06765263830472,2.03474805868438,2.04541981423692,210274.681513465,0.0,1.0
1970-02-12,23.0,23.25,22.88,23.25,16800,2.04541981423692,2.06765263830472,2.03474805868438,2.06765263830472,188909.874300867,0.0,1.0
1970-02-13,23.0,23.25,22.88,23.0,12000,2.04541981423692,2.06765263830472,2.03474805868438,2.04541981423692,134935.62450062,0.0,1.0
1970-02-17,22.5,23.0,22.5,23.0,20700,2.00095416610134,2.04541981423692,2.00095416610134,2.04541981423692,232763.952263568,0.0,1.0
1970-02-18,22.75,23.13,22.62,22.62,20100,2.02318699016913,2.05698088275218,2.01162592165388,2.01162592165388,226017.171038537,0.0,1.0
1970-02-19,22.62,23.25,22.62,22.75,25600,2.01162592165388,2.06765263830472,2.01162592165388,2.02318699016913,287862.665601321,0.0,1.0
1970-02-20,22.88,23.5,22.75,22.75,45000,2.03474805868438,2.08988546237251,2.02318699016913,2.02318699016913,506008.591877323,0.0,1.0
1970-02-24,23.0,23.13,22.88,22.88,39900,2.04541981423692,2.05698088275218,2.03474805868438,2.03474805868438,448660.95146456,0.0,1.0
1970-02-25,23.0,23.25,22.75,23.0,48100,2.04541981423692,2.06765263830472,2.02318699016913,2.04541981423692,540866.961539983,0.0,1.0
1970-02-26,22.88,23.13,22.75,23.0,45900,2.03474805868438,2.05698088275218,2.02318699016913,2.04541981423692,516128.76371487,0.0,1.0
1970-02-27,23.5,24.0,22.62,22.88,53100,2.08988546237251,2.13435111050809,2.01162592165388,2.03474805868438,597090.13841524,0.0,1.0
1970-03-02,24.0,24.63,23.75,23.75,50400,2.13435111050809,2.19037782715893,2.1121182864403,2.1121182864403,566729.622902602,0.0,1.0
1970-03-03,24.63,24.63,23.75,24.0,29700,2.19037782715893,2.19037782715893,2.1121182864403,2.13435111050809,333965.670639033,0.0,1.0
1970-03-04,24.75,25.12,24.5,24.63,39300,2.20104958271147,2.23395416233181,2.17881675864368,2.19037782715893,441914.170239529,0.0,1.0
1970-03-05,24.63,25.0,24.38,24.75,25800,2.19037782715893,2.22328240677926,2.16814500309114,2.20104958271147,290111.592676332,0.0,1.0
1970-03-06,24.12,24.75,24.0,24.63,19300,2.14502286606063,2.20104958271147,2.13435111050809,2.19037782715893,217021.462738497,0.0,1.0
1970-03-09,24.0,24.25,23.88,24.12,16000,2.13435111050809,2.15658393457589,2.12367935495555,2.14502286606063,179914.166000826,0.0,1.0
1970-03-10,24.25,24.38,23.88,24.0,9400,2.15658393457589,2.16814500309114,2.12367935495555,2.13435111050809,105699.572525485,0.0,1.0
1970-03-11,24.12,24.38,24.12,24.25,13900,2.14502286606063,2.16814500309114,2.14502286606063,2.15658393457589,156300.431713218,0.0,1.0
1970-03-12,23.88,24.12,23.75,24.12,13200,2.12367935495555,2.14502286606063,2.1121182864403,2.14502286606063,148429.186950681,0.0,1.0
1970-03-13,24.12,24.12,23.62,23.88,14100,2.14502286606063,2.14502286606063,2.10055721792505,2.12367935495555,158549.358788228,0.0,1.0
1970-03-16,23.88,24.25,23.5,24.12,12300,2.12367935495555,2.15658393457589,2.08988546237251,2.14502286606063,138309.015113135,0.0,1.0
1970-03-17,23.88,24.0,23.5,23.88,13900,2.12367935495555,2.13435111050809,2.08988546237251,2.12367935495555,156300.431713218,0.0,1.0
1970-03-18,23.75,24.38,23.5,23.88,48000,2.1121182864403,2.16814500309114,2.08988546237251,2.12367935495555,539742.498002478,0.0,1.0
1970-03-19,23.5,23.75,23.25,23.75,13900,2.08988546237251,2.1121182864403,2.06765263830472,2.1121182864403,156300.431713217,0.0,1.0
1970-03-20,23.5,23.62,23.0,23.5,43800,2.08988546237251,2.10055721792505,2.04541981423692,2.08988546237251,492515.02942726,0.0,1.0
1970-03-23,23.37,23.75,23.25,23.5,12000,2.07832439385726,2.1121182864403,2.06765263830472,2.08988546237251,134935.624500619,0.0,1.0
1970-03-24,23.88,23.88,23.5,23.5,11800,2.12367935495555,2.12367935495555,2.08988546237251,2.08988546237251,132686.697425609,0.0,1.0
1970-03-25,24.25,24.38,23.62,23.88,41500,2.15658393457589,2.16814500309114,2.10055721792505,2.12367935495555,466652.368064641,0.0,1.0
1970-03-26,24.25,24.38,24.0,24.25,21700,2.15658393457589,2.16814500309114,2.13435111050809,2.15658393457589,244008.58763862,0.0,1.0
1970-03-30,24.0,24.5,23.88,24.25,20500,2.13435111050809,2.17881675864368,2.12367935495555,2.15658393457589,230515.025188558,0.0,1.0
1970-03-31,23.75,24.12,23.75,24.0,16500,2.1121182864403,2.14502286606063,2.1121182864403,2.13435111050809,185536.483688352,0.0,1.0
1970-04-01,24.0,24.25,23.88,23.88,18000,2.13435111050809,2.15658393457589,2.12367935495555,2.12367935495555,202403.436750929,0.0,1.0
1970-04-02,23.88,24.25,23.88,24.0,26800,2.12367935495555,2.15658393457589,2.12367935495555,2.13435111050809,301356.228051384,0.0,1.0
1970-04-03,24.12,24.12,23.62,23.88,45900,2.14502286606063,2.14502286606063,2.10055721792505,2.12367935495555,516128.76371487,0.0,1.0
1970-04-06,23.75,24.25,23.75,24.12,29500,2.1121182864403,2.15658393457589,2.1121182864403,2.14502286606063,331716.743564023,0.0,1.0
1970-04-07,24.12,24.12,23.62,23.75,18600,2.14502286606063,2.14502286606063,2.10055721792505,2.1121182864403,209150.21797596,0.0,1.0
1970-04-08,23.88,24.12,23.88,24.12,10000,2.12367935495555,2.14502286606063,2.12367935495555,2.14502286606063,112446.353750516,0.0,1.0
1970-04-09,23.75,24.0,23.62,23.88,10200,2.1121182864403,2.13435111050809,2.10055721792505,2.12367935495555,114695.280825526,0.0,1.0
1970-04-10,23.25,23.62,23.25,23.62,29700,2.06765263830472,2.10055721792505,2.06765263830472,2.10055721792505,333965.670639032,0.0,1.0
1970-04-13,23.37,23.5,23.0,23.25,35400,2.07832439385726,2.08988546237251,2.04541981423692,2.06765263830472,398060.092276826,0.0,1.0
1970-04-14,23.25,23.5,22.75,23.37,31900,2.06765263830472,2.08988546237251,2.02318699016913,2.07832439385726,358703.868464146,0.0,1.0
1970-04-15,23.13,23.62,23.0,23.25,9600,2.05698088275218,2.10055721792505,2.04541981423692,2.06765263830472,107948.499600495,0.0,1.0
1970-04-16,21.63,23.37,21.63,23.13,38200,1.92358393834542,2.07832439385726,1.92358393834542,2.05698088275218,429545.071326971,0.0,1.0
1970-04-17,21.0,21.12,20.25,21.12,62100,1.86755722169458,1.87822897724712,1.8008587494912,1.87822897724712,698291.856790706,0.0,1.0
1970-04-20,20.75,21.5,20.62,21.0,27400,1.84532439762679,1.91202286983017,1.83376332911154,1.86755722169458,308103.009276414,0.0,1.0
1970-04-21,20.62,21.25,20.62,20.75,19800,1.83376332911154,1.88979004576238,1.83376332911154,1.84532439762679,222643.780426022,0.0,1.0
1970-04-22,20.75,21.0,20.62,20.62,19800,1.84532439762679,1.86755722169458,1.83376332911154,1.83376332911154,222643.780426022,0.0,1.0
1970-04-23,20.75,20.75,20.25,20.75,23800,1.84532439762679,1.84532439762679,1.8008587494912,1.84532439762679,267622.321926228,0.0,1.0
1970-04-24,20.62,21.0,20.5,20.75,24600,1.83376332911154,1.86755722169458,1.823091573559,1.84532439762679,276618.030226269,0.0,1.0
1970-04-27,20.75,21.0,20.37,21.0,18000,1.84532439762679,1.86755722169458,1.81153050504375,1.86755722169458,202403.436750929,0.0,1.0
1970-04-28,19.88,20.37,19.75,20.37,62100,1.76795416987087,1.81153050504375,1.75639310135562,1.81153050504375,698291.856790705,0.0,1.0
1970-04-29,21.0,21.0,20.0,20.0,24600,1.86755722169458,1.86755722169458,1.77862592542341,1.77862592542341,276618.03022627,0.0,1.0
1970-04-30,20.5,21.25,20.0,21.0,32500,1.823091573559,1.88979004576238,1.77862592542341,1.86755722169458,365450.649689177,0.0,1.0
1970-05-01,20.0,20.62,20.0,20.5,28300,1.77862592542341,1.83376332911154,1.77862592542341,1.823091573559,318223.181113961,0.0,1.0
1970-05-04,19.62,20.37,19.5,20.0,19000,1.74483203284037,1.81153050504375,1.73416027728783,1.77862592542341,213648.07212598,0.0,1.0
1970-05-05,19.5,20.0,19.5,19.62,16800,1.73416027728783,1.77862592542341,1.73416027728783,1.74483203284037,188909.874300867,0.0,1.0
1970-05-06,19.5,20.13,19.12,19.5,39700,1.73416027728783,1.79018699393866,1.70036638470478,1.73416027728783,446412.024389548,0.0,1.0
1970-05-07,19.25,19.62,19.0,19.5,38800,1.71192745322003,1.74483203284037,1.68969462915224,1.73416027728783,436291.852552003,0.0,1.0
1970-05-08,19.0,19.5,18.75,19.25,24900,1.68969462915224,1.73416027728783,1.66746180508445,1.71192745322003,279991.420838785,0.0,1.0
1970-05-11,18.63,19.25,18.0,19.0,212200,1.65679004953191,1.71192745322003,1.60076333288107,1.68969462915224,2386111.62658595,0.0,1.0
1970-05-12,18.5,18.87,17.88,18.63,51400,1.64522898101666,1.67813356063699,1.59009157732853,1.65679004953191,577974.258277651,0.0,1.0
1970-05-13,18.25,18.5,18.0,18.5,43300,1.62299615694886,1.64522898101666,1.60076333288107,1.64522898101666,486892.711739736,0.0,1.0
1970-05-14,18.0,18.25,17.75,18.25,36300,1.60076333288107,1.62299615694886,1.57853050881328,1.62299615694886,408180.264114374,0.0,1.0
1970-05-15,18.25,18.38,17.88,18.0,50700,1.62299615694886,1.63455722546412,1.59009157732853,1.60076333288107,570103.013515118,0.0,1.0
1970-05-18,18.25,18.63,18.0,18.25,31000,1.62299615694886,1.65679004953191,1.60076333288107,1.62299615694886,348583.696626601,0.0,1.0
1970-05-19,17.5,18.25,17.5,18.25,27100,1.55629768474549,1.62299615694886,1.55629768474549,1.62299615694886,304729.618663898,0.0,1.0
1970-05-20,17.0,17.75,16.75,17.5,37000,1.5118320366099,1.57853050881328,1.48959921254211,1.55629768474549,416051.50887691,0.0,1.0
1970-05-21,17.5,17.5,16.75,17.0,32700,1.55629768474549,1.55629768474549,1.48959921254211,1.5118320366099,367699.576764186,0.0,1.0
1970-05-22,17.37,17.62,17.13,17.5,21900,1.54473661623023,1.56696944029803,1.52339310512515,1.55629768474549,246257.514713631,0.0,1.0
1970-05-26,16.25,16.62,16.12,16.12,55200,1.44513356440652,1.47803814402686,1.43357249589127,1.43357249589127,620703.87270285,0.0,1.0
1970-05-27,17.62,18.0,16.25,16.25,41200,1.56696944029803,1.60076333288107,1.44513356440652,1.44513356440652,463278.977452125,0.0,1.0
1970-05-28,19.12,19.25,18.25,18.25,82000,1.70036638470478,1.71192745322003,1.62299615694886,1.62299615694886,922060.100754233,0.0,1.0
1970-05-29,19.75,20.0,19.0,19.12,41500,1.75639310135562,1.77862592542341,1.68969462915224,1.70036638470478,466652.368064642,0.0,1.0
1970-06-01,19.5,20.62,19.5,19.75,26400,1.73416027728783,1.83376332911154,1.73416027728783,1.75639310135562,296858.373901362,0.0,1.0
1970-06-02,19.12,19.75,18.75,19.5,45100,1.70036638470478,1.75639310135562,1.66746180508445,1.73416027728783,507133.055414828,0.0,1.0
1970-06-03,19.38,19.38,18.75,19.12,19900,1.72348852173529,1.72348852173529,1.66746180508445,1.70036638470478,223768.243963526,0.0,1.0
1970-06-04,18.75,19.5,18.75,19.38,16600,1.66746180508445,1.73416027728783,1.66746180508445,1.72348852173529,186660.947225857,0.0,1.0
1970-06-05,18.38,18.63,18.25,18.63,20200,1.63455722546412,1.65679004953191,1.62299615694886,1.65679004953191,227141.634576042,0.0,1.0
1970-06-08,18.38,18.87,18.25,18.38,19900,1.63455722546412,1.67813356063699,1.62299615694886,1.63455722546412,223768.243963526,0.0,1.0
1970-06-09,18.0,18.75,18.0,18.38,17400,1.60076333288107,1.66746180508445,1.60076333288107,1.63455722546412,195656.655525898,0.0,1.0
1970-06-10,17.75,18.38,17.62,18.0,14500,1.57853050881328,1.63455722546412,1.56696944029803,1.60076333288107,163047.212938248,0.0,1.0
1970-06-11,17.5,18.0,17.37,17.75,18300,1.55629768474549,1.60076333288107,1.54473661623023,1.57853050881328,205776.827363444,0.0,1.0
1970-06-12,17.5,17.75,17.37,17.5,13000,1.55629768474549,1.57853050881328,1.54473661623023,1.55629768474549,146180.25987567,0.0,1.0
1970-06-15,17.5,17.88,17.25,17.5,22500,1.55629768474549,1.59009157732853,1.53406486067769,1.55629768474549,253004.29593866,0.0,1.0
1970-06-16,17.75,18.0,17.5,17.5,25800,1.57853050881328,1.60076333288107,1.55629768474549,1.55629768474549,290111.592676331,0.0,1.0
1970-06-17,17.88,18.25,17.75,17.75,17100,1.59009157732853,1.62299615694886,1.57853050881328,1.57853050881328,192283.264913383,0.0,1.0
1970-06-18,17.75,18.0,17.5,17.88,12900,1.57853050881328,1.60076333288107,1.55629768474549,1.59009157732853,145055.796338166,0.0,1.0
1970-06-19,17.88,18.12,17.5,17.75,33600,1.59009157732853,1.61143508843361,1.55629768474549,1.57853050881328,377819.748601734,0.0,1.0
1970-06-22,17.25,17.62,17.13,17.62,25500,1.53406486067769,1.56696944029803,1.52339310512515,1.56696944029803,286738.202063816,0.0,1.0
1970-06-23,17.0,17.5,16.88,17.25,26700,1.5118320366099,1.55629768474549,1.50116028105736,1.53406486067769,300231.764513878,0.0,1.0
1970-06-24,16.62,17.0,16.62,17.0,30300,1.47803814402686,1.5118320366099,1.47803814402686,1.5118320366099,340712.451864063,0.0,1.0
1970-06-25,17.13,17.37,16.62,16.62,48700,1.52339310512515,1.54473661623023,1.47803814402686,1.47803814402686,547613.742765014,0.0,1.0
1970-06-26,17.5,17.5,17.13,17.13,37900,1.55629768474549,1.55629768474549,1.52339310512515,1.52339310512515,426171.680714455,0.0,1.0
1970-06-29,16.75,17.75,16.75,17.5,25300,1.48959921254211,1.57853050881328,1.48959921254211,1.55629768474549,284489.274988805,0.0,1.0
1970-06-30,17.0,17.25,16.75,16.75,8800,1.5118320366099,1.53406486067769,1.48959921254211,1.48959921254211,98952.7913004541,0.0,1.0
1970-07-01,17.62,17.88,17.0,17.0,12400,1.56696944029803,1.59009157732853,1.5118320366099,1.5118320366099,139433.47865064,0.0,1.0
1970-07-02,17.5,18.0,17.5,17.62,16000,1.55629768474549,1.60076333288107,1.55629768474549,1.56696944029803,179914.166000825,0.0,1.0
1970-07-06,16.88,17.25,16.88,17.25,13600,1.50116028105736,1.53406486067769,1.50116028105736,1.53406486067769,152927.041100702,0.0,1.0
1970-07-07,17.0,17.25,16.62,16.88,15900,1.5118320366099,1.53406486067769,1.47803814402686,1.50116028105736,178789.702463321,0.0,1.0
1970-07-08,16.88,17.25,16.75,17.0,19500,1.50116028105736,1.53406486067769,1.48959921254211,1.5118320366099,219270.389813506,0.0,1.0
1970-07-09,17.5,17.5,16.88,16.88,28800,1.55629768474549,1.55629768474549,1.50116028105736,1.50116028105736,323845.498801485,0.0,1.0
1970-07-10,18.25,18.25,17.88,17.88,15000,1.62299615694886,1.62299615694886,1.59009157732853,1.59009157732853,168669.530625774,0.0,1.0
1970-07-13,19.62,19.88,18.38,18.38,42400,1.74483203284037,1.76795416987087,1.63455722546412,1.63455722546412,476772.539902187,0.0,1.0
1970-07-14,19.25,19.5,19.12,19.5,9700,1.71192745322003,1.73416027728783,1.70036638470478,1.73416027728783,109072.963138001,0.0,1.0
1970-07-15,19.38,19.38,18.63,19.25,14800,1.72348852173529,1.72348852173529,1.65679004953191,1.71192745322003,166420.603550763,0.0,1.0
1970-07-16,19.12,20.0,19.0,19.38,28500,1.70036638470478,1.77862592542341,1.68969462915224,1.72348852173529,320472.108188971,0.0,1.0
1970-07-17,19.25,19.62,19.0,19.12,31900,1.71192745322003,1.74483203284037,1.68969462915224,1.70036638470478,358703.868464147,0.0,1.0
1970-07-20,18.38,19.38,18.12,19.25,38100,1.63455722546412,1.72348852173529,1.61143508843361,1.71192745322003,428420.607789465,0.0,1.0
1970-07-21,18.0,18.0,17.5,18.0,20700,1.60076333288107,1.60076333288107,1.55629768474549,1.60076333288107,232763.952263568,0.0,1.0
1970-07-22,18.38,19.5,18.0,18.0,22900,1.63455722546412,1.73416027728783,1.60076333288107,1.60076333288107,257502.150088681,0.0,1.0
1970-07-23,19.38,19.38,18.75,18.75,41500,1.72348852173529,1.72348852173529,1.66746180508445,1.66746180508445,466652.368064641,0.0,1.0
1970-07-24,19.12,19.5,18.87,19.38,14200,1.70036638470478,1.73416027728783,1.67813356063699,1.72348852173529,159673.822325733,0.0,1.0
1970-07-27,19.12,19.38,18.75,19.12,8100,1.70036638470478,1.72348852173529,1.66746180508445,1.70036638470478,91081.5465379181,0.0,1.0
1970-07-28,18.87,19.38,18.75,19.12,12100,1.67813356063699,1.72348852173529,1.66746180508445,1.70036638470478,136060.088038124,0.0,1.0
1970-07-29,19.0,19.25,18.75,18.87,9700,1.68969462915224,1.71192745322003,1.66746180508445,1.67813356063699,109072.963138001,0.0,1.0
1970-07-30,18.38,18.75,18.25,18.75,17200,1.63455722546412,1.66746180508445,1.62299615694886,1.66746180508445,193407.728450887,0.0,1.0
1970-07-31,18.75,18.87,18.5,18.5,9300,1.66746180508445,1.67813356063699,1.64522898101666,1.64522898101666,104575.10898798,0.0,1.0
1970-08-03,18.25,18.75,18.25,18.75,16200,1.62299615694886,1.66746180508445,1.62299615694886,1.66746180508445,182163.093075836,0.0,1.0
1970-08-04,18.12,18.38,18.12,18.25,13000,1.61143508843361,1.63455722546412,1.61143508843361,1.62299615694886,146180.259875671,0.0,1.0
1970-08-05,18.0,18.38,18.0,18.12,12000,1.60076333288107,1.63455722546412,1.60076333288107,1.61143508843361,134935.624500619,0.0,1.0
1970-08-06,17.75,18.12,17.75,18.0,13000,1.57853050881328,1.61143508843361,1.57853050881328,1.60076333288107,146180.259875671,0.0,1.0
1970-08-07,18.0,18.25,17.75,17.75,46500,1.60076333288107,1.62299615694886,1.57853050881328,1.57853050881328,522875.5449399,0.0,1.0
1970-08-10,17.88,18.25,17.62,18.0,10300,1.59009157732853,1.62299615694886,1.56696944029803,1.60076333288107,115819.744363032,0.0,1.0
1970-08-11,18.0,18.0,17.5,17.88,13900,1.60076333288107,1.60076333288107,1.55629768474549,1.59009157732853,156300.431713217,0.0,1.0
1970-08-12,18.0,18.0,17.75,18.0,8200,1.60076333288107,1.60076333288107,1.57853050881328,1.60076333288107,92206.0100754232,0.0,1.0
1970-08-13,17.75,18.0,17.62,18.0,8100,1.57853050881328,1.60076333288107,1.56696944029803,1.60076333288107,91081.5465379179,0.0,1.0
1970-08-14,17.88,18.0,17.75,17.75,6000,1.59009157732853,1.60076333288107,1.57853050881328,1.57853050881328,67467.8122503097,0.0,1.0
1970-08-17,17.62,18.0,17.62,17.88,10900,1.56696944029803,1.60076333288107,1.56696944029803,1.59009157732853,122566.525588062,0.0,1.0
1970-08-18,17.88,18.0,17.75,17.75,13300,1.59009157732853,1.60076333288107,1.57853050881328,1.57853050881328,149553.650488186,0.0,1.0
1970-08-19,18.0,18.12,17.75,17.88,20200,1.60076333288107,1.61143508843361,1.57853050881328,1.59009157732853,227141.634576043,0.0,1.0
1970-08-20,18.25,18.25,17.75,18.0,21300,1.62299615694886,1.62299615694886,1.57853050881328,1.60076333288107,239510.7334886,0.0,1.0
1970-08-21,19.38,19.38,18.25,18.25,63700,1.72348852173529,1.72348852173529,1.62299615694886,1.62299615694886,716283.273390786,0.0,1.0
1970-08-24,19.75,20.25,19.62,19.62,72300,1.75639310135562,1.8008587494912,1.74483203284037,1.74483203284037,812987.137616231,0.0,1.0
1970-08-25,20.5,20.75,19.5,19.75,50500,1.823091573559,1.84532439762679,1.73416027728783,1.75639310135562,567854.086440105,0.0,1.0
1970-08-26,21.12,21.12,20.37,20.5,49500,1.87822897724712,1.87822897724712,1.81153050504375,1.823091573559,556609.451065055,0.0,1.0
1970-08-27,21.12,21.5,20.75,21.12,59100,1.87822897724712,1.91202286983017,1.84532439762679,1.87822897724712,664557.950665551,0.0,1.0
1970-08-28,21.5,21.5,21.25,21.25,24700,1.91202286983017,1.91202286983017,1.88979004576238,1.88979004576238,277742.493763774,0.0,1.0
1970-08-31,22.0,22.0,21.25,21.5,37800,1.95648851796575,1.95648851796575,1.88979004576238,1.91202286983017,425047.217176951,0.0,1.0
1970-09-01,21.0,21.63,20.75,21.63,22200,1.86755722169458,1.92358393834542,1.84532439762679,1.92358393834542,249630.905326146,0.0,1.0
1970-09-02,21.25,21.25,20.75,21.0,14100,1.88979004576238,1.88979004576238,1.84532439762679,1.86755722169458,158549.358788227,0.0,1.0
1970-09-03,21.25,21.38,20.75,21.25,20400,1.88979004576238,1.90135111427763,1.84532439762679,1.88979004576238,229390.561651052,0.0,1.0
1970-09-04,20.75,21.38,20.75,21.25,23700,1.84532439762679,1.90135111427763,1.84532439762679,1.88979004576238,266497.858388723,0.0,1.0
1970-09-08,20.5,21.0,20.5,20.75,13000,1.823091573559,1.86755722169458,1.823091573559,1.84532439762679,146180.259875671,0.0,1.0
1970-09-09,20.5,21.0,20.25,20.5,18900,1.823091573559,1.86755722169458,1.8008587494912,1.823091573559,212523.608588475,0.0,1.0
1970-09-10,20.25,20.5,20.13,20.5,15100,1.8008587494912,1.823091573559,1.79018699393866,1.823091573559,169793.99416328,0.0,1.0
1970-09-11,20.5,21.12,20.13,20.25,30900,1.823091573559,1.87822897724712,1.79018699393866,1.8008587494912,347459.233089094,0.0,1.0
1970-09-14,20.25,20.75,20.25,20.5,21900,1.8008587494912,1.84532439762679,1.8008587494912,1.823091573559,246257.514713631,0.0,1.0
1970-09-15,19.75,20.13,19.75,20.13,14700,1.75639310135562,1.79018699393866,1.75639310135562,1.79018699393866,165296.140013259,0.0,1.0
1970-09-16,20.37,20.37,19.62,19.75,15300,1.81153050504375,1.81153050504375,1.74483203284037,1.75639310135562,172042.921238289,0.0,1.0
1970-09-17,20.0,20.88,20.0,20.37,18400,1.77862592542341,1.85688546614204,1.77862592542341,1.81153050504375,206901.29090095,0.0,1.0
1970-09-18,20.25,20.62,20.0,20.0,12900,1.8008587494912,1.83376332911154,1.77862592542341,1.77862592542341,145055.796338166,0.0,1.0
1970-09-21,20.0,20.25,19.88,20.25,25300,1.77862592542341,1.8008587494912,1.76795416987087,1.8008587494912,284489.274988806,0.0,1.0
1970-09-22,19.88,20.0,19.88,20.0,13900,1.76795416987087,1.77862592542341,1.76795416987087,1.77862592542341,156300.431713217,0.0,1.0
1970-09-23,19.5,20.0,19.5,19.88,14500,1.73416027728783,1.77862592542341,1.73416027728783,1.76795416987087,163047.212938248,0.0,1.0
1970-09-24,19.75,20.13,19.62,19.62,35500,1.75639310135562,1.79018699393866,1.74483203284037,1.74483203284037,399184.555814332,0.0,1.0
1970-09-25,19.5,20.13,19.5,19.75,27300,1.73416027728783,1.79018699393866,1.73416027728783,1.75639310135562,306978.545738908,0.0,1.0
1970-09-28,19.12,19.5,19.12,19.5,24600,1.70036638470478,1.73416027728783,1.70036638470478,1.73416027728783,276618.03022627,0.0,1.0
1970-09-29,19.5,19.75,18.75,19.12,35800,1.73416027728783,1.75639310135562,1.66746180508445,1.70036638470478,402557.946426847,0.0,1.0
1970-09-30,19.62,19.75,19.38,19.5,19300,1.74483203284037,1.75639310135562,1.72348852173529,1.73416027728783,217021.462738496,0.0,1.0
1970-10-01,19.38,19.38,19.0,19.38,10300,1.72348852173529,1.72348852173529,1.68969462915224,1.72348852173529,115819.744363031,0.0,1.0
1970-10-02,19.62,19.75,19.12,19.38,18600,1.74483203284037,1.75639310135562,1.70036638470478,1.72348852173529,209150.21797596,0.0,1.0
1970-10-05,20.0,20.25,19.5,19.62,30300,1.77862592542341,1.8008587494912,1.73416027728783,1.74483203284037,340712.451864064,0.0,1.0
1970-10-06,20.37,20.5,20.0,20.0,33300,1.81153050504375,1.823091573559,1.77862592542341,1.77862592542341,374446.357989218,0.0,1.0
1970-10-07,20.5,20.75,20.0,20.37,40000,1.823091573559,1.84532439762679,1.77862592542341,1.81153050504375,449785.415002064,0.0,1.0
1970-10-08,20.13,20.37,20.13,20.37,23500,1.79018699393866,1.81153050504375,1.79018699393866,1.81153050504375,264248.931313713,0.0,1.0
1970-10-09,19.62,20.13,19.62,20.13,23700,1.74483203284037,1.79018699393866,1.74483203284037,1.79018699393866,266497.858388723,0.0,1.0
1970-10-12,19.38,19.62,19.25,19.62,15900,1.72348852173529,1.74483203284037,1.71192745322003,1.74483203284037,178789.70246332,0.0,1.0
1970-10-13,19.0,19.5,18.87,19.38,75600,1.68969462915224,1.73416027728783,1.67813356063699,1.72348852173529,850094.434353902,0.0,1.0
1970-10-14,18.5,19.0,18.5,19.0,22000,1.64522898101666,1.68969462915224,1.64522898101666,1.68969462915224,247381.978251135,0.0,1.0
1970-10-15,18.87,19.0,18.5,18.5,23500,1.67813356063699,1.68969462915224,1.64522898101666,1.64522898101666,264248.931313713,0.0,1.0
1970-10-16,18.87,19.0,18.5,18.87,20400,1.67813356063699,1.68969462915224,1.64522898101666,1.67813356063699,229390.561651053,0.0,1.0
1970-10-19,18.63,18.87,18.12,18.87,18300,1.65679004953191,1.67813356063699,1.61143508843361,1.67813356063699,205776.827363444,0.0,1.0
1970-10-20,18.38,18.63,18.25,18.63,17500,1.63455722546412,1.65679004953191,1.62299615694886,1.65679004953191,196781.119063403,0.0,1.0
1970-10-21,18.38,18.75,18.25,18.38,14200,1.63455722546412,1.66746180508445,1.62299615694886,1.63455722546412,159673.822325732,0.0,1.0
1970-10-22,18.0,18.5,18.0,18.38,19200,1.60076333288107,1.64522898101666,1.60076333288107,1.63455722546412,215896.999200991,0.0,1.0
1970-10-23,18.25,18.38,18.0,18.0,17200,1.62299615694886,1.63455722546412,1.60076333288107,1.60076333288107,193407.728450888,0.0,1.0
1970-10-26,18.63,18.63,18.25,18.25,17700,1.65679004953191,1.65679004953191,1.62299615694886,1.62299615694886,199030.046138413,0.0,1.0
1970-10-27,18.25,18.38,18.25,18.38,49300,1.62299615694886,1.63455722546412,1.62299615694886,1.63455722546412,554360.523990045,0.0,1.0
1970-10-28,18.12,18.25,18.0,18.25,20700,1.61143508843361,1.62299615694886,1.60076333288107,1.62299615694886,232763.952263568,0.0,1.0
1970-10-29,18.25,18.25,18.0,18.12,19600,1.62299615694886,1.62299615694886,1.60076333288107,1.61143508843361,220394.853351012,0.0,1.0
1970-10-30,18.25,18.25,18.0,18.25,102600,1.62299615694886,1.62299615694886,1.60076333288107,1.62299615694886,1153699.5894803,0.0,1.0
1970-11-02,18.0,18.25,17.88,18.25,16600,1.60076333288107,1.62299615694886,1.59009157732853,1.62299615694886,186660.947225857,0.0,1.0
1970-11-03,18.38,18.5,18.12,18.12,17500,1.63455722546412,1.64522898101666,1.61143508843361,1.61143508843361,196781.119063403,0.0,1.0
1970-11-04,18.0,18.38,17.75,18.38,22900,1.60076333288107,1.63455722546412,1.57853050881328,1.63455722546412,257502.150088682,0.0,1.0
1970-11-05,18.0,18.0,17.62,18.0,22600,1.60076333288107,1.60076333288107,1.56696944029803,1.60076333288107,254128.759476166,0.0,1.0
1970-11-06,17.5,17.88,17.25,17.88,41800,1.55629768474549,1.59009157732853,1.53406486067769,1.59009157732853,470025.758677156,0.0,1.0
1970-11-09,17.88,17.88,17.5,17.5,38800,1.59009157732853,1.59009157732853,1.55629768474549,1.55629768474549,436291.852552002,0.0,1.0
1970-11-10,17.88,18.0,17.75,17.88,26500,1.59009157732853,1.60076333288107,1.57853050881328,1.59009157732853,297982.837438868,0.0,1.0
1970-11-11,18.0,18.25,17.62,17.88,25000,1.60076333288107,1.62299615694886,1.56696944029803,1.59009157732853,281115.88437629,0.0,1.0
1970-11-12,17.5,18.0,17.5,18.0,18600,1.55629768474549,1.60076333288107,1.55629768474549,1.60076333288107,209150.217975959,0.0,1.0
1970-11-13,17.5,17.88,17.5,17.5,13900,1.55629768474549,1.59009157732853,1.55629768474549,1.55629768474549,156300.431713217,0.0,1.0
1970-11-16,17.5,17.75,17.25,17.5,22900,1.55629768474549,1.57853050881328,1.53406486067769,1.55629768474549,257502.150088681,0.0,1.0
1970-11-17,17.62,18.0,17.62,17.62,48100,1.56696944029803,1.60076333288107,1.56696944029803,1.56696944029803,540866.961539981,0.0,1.0
1970-11-18,17.75,18.0,17.62,17.62,24100,1.57853050881328,1.60076333288107,1.56696944029803,1.56696944029803,270995.712538743,0.0,1.0
1970-11-19,17.37,17.75,17.37,17.75,21700,1.54473661623023,1.57853050881328,1.54473661623023,1.57853050881328,244008.58763862,0.0,1.0
1970-11-20,17.5,17.75,17.37,17.37,29500,1.55629768474549,1.57853050881328,1.54473661623023,1.54473661623023,331716.743564021,0.0,1.0
1970-11-23,17.75,17.88,17.62,17.62,45900,1.57853050881328,1.59009157732853,1.56696944029803,1.56696944029803,516128.763714868,0.0,1.0
1970-11-24,17.88,17.88,17.5,17.75,24000,1.59009157732853,1.59009157732853,1.55629768474549,1.57853050881328,269871.249001239,0.0,1.0
1970-11-25,17.75,18.0,17.62,17.88,25600,1.57853050881328,1.60076333288107,1.56696944029803,1.59009157732853,287862.665601321,0.0,1.0
1970-11-27,18.0,18.12,17.5,17.75,32200,1.60076333288107,1.61143508843361,1.55629768474549,1.57853050881328,362077.259076662,0.0,1.0
1970-11-30,18.25,18.25,17.88,18.0,46500,1.62299615694886,1.62299615694886,1.59009157732853,1.60076333288107,522875.544939901,0.0,1.0
1970-12-01,18.0,18.25,17.62,18.25,42100,1.60076333288107,1.62299615694886,1.56696944029803,1.62299615694886,473399.149289673,0.0,1.0
1970-12-02,18.38,18.38,17.75,18.0,39900,1.63455722546412,1.63455722546412,1.57853050881328,1.60076333288107,448660.951464558,0.0,1.0
1970-12-03,19.38,19.5,18.5,18.5,45900,1.72348852173529,1.73416027728783,1.64522898101666,1.64522898101666,516128.763714868,0.0,1.0
1970-12-04,20.0,20.13,19.25,19.38,64000,1.77862592542341,1.79018699393866,1.71192745322003,1.72348852173529,719656.664003304,0.0,1.0
1970-12-07,20.25,20.25,20.0,20.0,48900,1.8008587494912,1.8008587494912,1.77862592542341,1.77862592542341,549862.669840025,0.0,1.0
1970-12-08,20.0,20.37,19.75,20.25,37800,1.77862592542341,1.81153050504375,1.75639310135562,1.8008587494912,425047.217176951,0.0,1.0
1970-12-09,20.25,20.25,20.0,20.0,51600,1.8008587494912,1.8008587494912,1.77862592542341,1.77862592542341,580223.185352664,0.0,1.0
1970-12-10,20.5,20.62,20.13,20.25,39700,1.823091573559,1.83376332911154,1.79018699393866,1.8008587494912,446412.024389548,0.0,1.0
1970-12-11,21.0,21.0,20.5,20.5,51700,1.86755722169458,1.86755722169458,1.823091573559,1.823091573559,581347.648890169,0.0,1.0
1970-12-14,21.0,21.38,20.75,21.0,58200,1.86755722169458,1.90135111427763,1.84532439762679,1.86755722169458,654437.778828004,0.0,1.0
1970-12-15,21.12,21.38,21.0,21.0,49900,1.87822897724712,1.90135111427763,1.86755722169458,1.86755722169458,561107.305215076,0.0,1.0
1970-12-16,21.5,21.5,20.75,21.12,34800,1.91202286983017,1.91202286983017,1.84532439762679,1.87822897724712,391313.311051795,0.0,1.0
1970-12-17,22.0,22.0,21.5,21.5,69600,1.95648851796575,1.95648851796575,1.91202286983017,1.91202286983017,782626.622103593,0.0,1.0
1970-12-18,22.38,22.5,21.75,22.0,84400,1.9902824105488,2.00095416610134,1.93425569389796,1.95648851796575,949047.225654355,0.0,1.0
1970-12-21,22.38,22.5,22.0,22.38,50800,1.9902824105488,2.00095416610134,1.95648851796575,1.9902824105488,571227.477052621,0.0,1.0
1970-12-22,23.13,23.25,22.5,22.5,70000,2.05698088275218,2.06765263830472,2.00095416610134,2.00095416610134,787124.476253611,0.0,1.0
1970-12-23,23.0,23.5,23.0,23.13,44100,2.04541981423692,2.08988546237251,2.04541981423692,2.05698088275218,495888.420039777,0.0,1.0
1970-12-24,23.0,23.13,22.62,23.0,50400,2.04541981423692,2.05698088275218,2.01162592165388,2.04541981423692,566729.622902602,0.0,1.0
1970-12-28,22.88,23.0,22.75,23.0,33100,2.03474805868438,2.04541981423692,2.02318699016913,2.04541981423692,372197.430914209,0.0,1.0
1970-12-29,23.88,24.25,22.88,22.88,73900,2.12367935495555,2.15658393457589,2.03474805868438,2.03474805868438,830978.554216315,0.0,1.0
1970-12-30,24.38,24.38,24.0,24.0,79900,2.16814500309114,2.16814500309114,2.13435111050809,2.13435111050809,898446.366466623,0.0,1.0
1970-12-31,24.12,24.5,24.0,24.38,65500,2.14502286606063,2.17881675864368,2.13435111050809,2.16814500309114,736523.617065882,0.0,1.0
1971-01-04,23.37,23.75,23.37,23.75,40900,2.07832439385726,2.1121182864403,2.07832439385726,2.1121182864403,459905.58683961,0.0,1.0
1971-01-05,23.62,23.75,23.37,23.37,17400,2.10055721792505,2.1121182864403,2.07832439385726,2.07832439385726,195656.655525898,0.0,1.0
1971-01-06,24.25,24.25,23.88,23.88,43600,2.15658393457589,2.15658393457589,2.12367935495555,2.12367935495555,490266.102352249,0.0,1.0
1971-01-07,24.87,25.12,24.38,24.38,88900,2.21172133826401,2.23395416233181,2.16814500309114,2.16814500309114,999648.084842089,0.0,1.0
1971-01-08,25.38,25.38,24.75,24.87,191800,2.25707629936231,2.25707629936231,2.20104958271147,2.21172133826401,2156721.0649349,0.0,1.0
1971-01-11,25.5,25.5,25.12,25.38,91200,2.26774805491485,2.26774805491485,2.23395416233181,2.25707629936231,1025510.74620471,0.0,1.0
1971-01-12,25.5,25.62,25.38,25.5,41100,2.26774805491485,2.27841981046739,2.25707629936231,2.26774805491485,462154.513914621,0.0,1.0
1971-01-13,25.75,26.25,25.5,25.5,67200,2.28998087898264,2.33444652711823,2.26774805491485,2.26774805491485,755639.497203469,0.0,1.0
1971-01-14,25.75,25.88,25.25,25.75,37500,2.28998087898264,2.30154194749789,2.24551523084706,2.28998087898264,421673.826564436,0.0,1.0
1971-01-15,25.62,26.0,25.38,25.75,82500,2.27841981046739,2.31221370305044,2.25707629936231,2.28998087898264,927682.418441758,0.0,1.0
1971-01-18,25.0,25.5,25.0,25.5,43300,2.22328240677926,2.26774805491485,2.22328240677926,2.26774805491485,486892.711739736,0.0,1.0
1971-01-19,24.87,25.0,23.75,25.0,52000,2.21172133826401,2.22328240677926,2.1121182864403,2.22328240677926,584721.039502684,0.0,1.0
1971-01-20,24.5,24.5,23.5,24.5,35500,2.17881675864368,2.17881675864368,2.08988546237251,2.17881675864368,399184.555814332,0.0,1.0
1971-01-21,24.75,24.87,24.25,24.5,35800,2.20104958271147,2.21172133826401,2.15658393457589,2.17881675864368,402557.946426848,0.0,1.0
1971-01-22,24.87,25.25,24.87,24.87,32500,2.21172133826401,2.24551523084706,2.21172133826401,2.21172133826401,365450.649689178,0.0,1.0
1971-01-25,24.5,25.0,24.25,24.87,32200,2.17881675864368,2.22328240677926,2.15658393457589,2.21172133826401,362077.259076662,0.0,1.0
1971-01-26,24.5,24.87,24.25,24.5,23400,2.17881675864368,2.21172133826401,2.15658393457589,2.17881675864368,263124.467776208,0.0,1.0
1971-01-27,24.25,24.75,24.12,24.5,29200,2.15658393457589,2.20104958271147,2.14502286606063,2.17881675864368,328343.352951507,0.0,1.0
1971-01-28,24.5,24.5,24.0,24.25,27000,2.17881675864368,2.17881675864368,2.13435111050809,2.15658393457589,303605.155126393,0.0,1.0
1971-01-29,24.63,24.75,24.5,24.5,12700,2.19037782715893,2.20104958271147,2.17881675864368,2.17881675864368,142806.869263156,0.0,1.0
1971-02-01,25.25,25.38,24.75,24.75,44500,2.24551523084706,2.25707629936231,2.20104958271147,2.20104958271147,500386.274189796,0.0,1.0
1971-02-02,25.75,25.88,25.25,25.25,58600,2.28998087898264,2.30154194749789,2.24551523084706,2.24551523084706,658935.632978025,0.0,1.0
1971-02-03,27.75,27.75,25.75,25.75,67600,2.46784347152498,2.46784347152498,2.28998087898264,2.28998087898264,760137.35135349,0.0,1.0
1971-02-04,27.0,27.5,26.88,27.5,118000,2.40114499932161,2.44561064745719,2.39047324376907,2.44561064745719,1326866.97425609,0.0,1.0
1971-02-05,27.38,27.38,26.88,27.0,48300,2.43493889190465,2.43493889190465,2.39047324376907,2.40114499932161,543115.888614993,0.0,1.0
1971-02-08,27.38,27.63,27.12,27.38,31800,2.43493889190465,2.45717171597244,2.41181675487415,2.43493889190465,357579.404926641,0.0,1.0
1971-02-09,27.87,27.87,27.12,27.38,41500,2.47851522707752,2.47851522707752,2.41181675487415,2.43493889190465,466652.368064643,0.0,1.0
1971-02-10,27.5,27.5,27.0,27.5,57600,2.44561064745719,2.44561064745719,2.40114499932161,2.44561064745719,647690.997602973,0.0,1.0
1971-02-11,28.0,28.0,27.0,27.5,65400,2.49007629559278,2.49007629559278,2.40114499932161,2.44561064745719,735399.153528374,0.0,1.0
1971-02-12,28.0,28.25,27.75,28.0,61200,2.49007629559278,2.51230911966057,2.46784347152498,2.49007629559278,688171.684953157,0.0,1.0
1971-02-16,28.5,28.5,28.0,28.0,54400,2.53454194372836,2.53454194372836,2.49007629559278,2.49007629559278,611708.164402808,0.0,1.0
1971-02-17,28.62,28.62,28.25,28.5,39700,2.5452136992809,2.5452136992809,2.51230911966057,2.53454194372836,446412.024389549,0.0,1.0
1971-02-18,28.75,28.75,28.38,28.62,36400,2.55677476779615,2.55677476779615,2.52387018817582,2.5452136992809,409304.727651879,0.0,1.0
1971-02-19,28.38,28.62,28.12,28.62,50700,2.52387018817582,2.5452136992809,2.50074805114532,2.5452136992809,570103.013515117,0.0,1.0
1971-02-22,28.0,28.12,27.63,28.12,73000,2.49007629559278,2.50074805114532,2.45717171597244,2.50074805114532,820858.382378766,0.0,1.0
1971-02-23,28.0,28.12,27.75,28.0,51300,2.49007629559278,2.50074805114532,2.46784347152498,2.49007629559278,576849.794740147,0.0,1.0
1971-02-24,28.62,28.62,28.0,28.0,33300,2.5452136992809,2.5452136992809,2.49007629559278,2.49007629559278,374446.357989219,0.0,1.0
1971-02-25,28.75,29.0,28.75,28.75,40000,2.55677476779615,2.57900759186395,2.55677476779615,2.55677476779615,449785.415002065,0.0,1.0
1971-02-26,28.38,28.88,28.25,28.75,23100,2.52387018817582,2.56833583631141,2.51230911966057,2.55677476779615,259751.077163692,0.0,1.0
1971-03-01,28.25,28.25,27.87,28.25,24100,2.51230911966057,2.51230911966057,2.47851522707752,2.51230911966057,270995.712538744,0.0,1.0
1971-03-02,28.0,28.12,28.0,28.12,18400,2.49007629559278,2.50074805114532,2.49007629559278,2.50074805114532,206901.290900949,0.0,1.0
1971-03-03,27.87,28.12,27.87,28.0,22600,2.47851522707752,2.50074805114532,2.47851522707752,2.49007629559278,254128.759476167,0.0,1.0
1971-03-04,28.0,28.0,27.5,27.87,21300,2.49007629559278,2.49007629559278,2.44561064745719,2.47851522707752,239510.733488599,0.0,1.0
1971-03-05,27.5,27.87,27.0,27.87,21900,2.44561064745719,2.47851522707752,2.40114499932161,2.47851522707752,246257.51471363,0.0,1.0
1971-03-08,27.38,27.5,27.12,27.5,25500,2.43493889190465,2.44561064745719,2.41181675487415,2.44561064745719,286738.202063816,0.0,1.0
1971-03-09,27.38,27.87,27.38,27.38,21000,2.43493889190465,2.47851522707752,2.43493889190465,2.43493889190465,236137.342876084,0.0,1.0
1971-03-10,27.25,27.5,27.0,27.38,34300,2.4233778233894,2.44561064745719,2.40114499932161,2.43493889190465,385690.99336427,0.0,1.0
1971-03-11,28.0,28.5,27.0,27.25,53200,2.49007629559278,2.53454194372836,2.40114499932161,2.4233778233894,598214.601952745,0.0,1.0
1971-03-12,28.0,28.12,27.87,28.0,18400,2.49007629559278,2.50074805114532,2.47851522707752,2.49007629559278,206901.290900949,0.0,1.0
1971-03-15,28.38,28.38,28.0,28.0,16800,2.52387018817582,2.52387018817582,2.49007629559278,2.49007629559278,188909.874300867,0.0,1.0
1971-03-16,28.0,28.5,27.87,28.38,45100,2.49007629559278,2.53454194372836,2.47851522707752,2.52387018817582,507133.055414827,0.0,1.0
1971-03-17,28.0,28.0,27.5,28.0,25600,2.49007629559278,2.49007629559278,2.44561064745719,2.49007629559278,287862.665601321,0.0,1.0
1971-03-18,27.75,28.12,27.5,28.0,33400,2.46784347152498,2.50074805114532,2.44561064745719,2.49007629559278,375570.821526724,0.0,1.0
1971-03-19,26.75,27.75,26.75,27.75,27600,2.37891217525381,2.46784347152498,2.37891217525381,2.46784347152498,310351.936351425,0.0,1.0
1971-03-22,27.12,27.38,26.62,26.75,23200,2.41181675487415,2.43493889190465,2.36735110673856,2.37891217525381,260875.540701197,0.0,1.0
1971-03-23,27.25,27.38,27.0,27.12,15600,2.4233778233894,2.43493889190465,2.40114499932161,2.41181675487415,175416.311850805,0.0,1.0
1971-03-24,27.25,27.63,27.12,27.25,28600,2.4233778233894,2.45717171597244,2.41181675487415,2.4233778233894,321596.571726476,0.0,1.0
1971-03-25,27.0,27.12,27.0,27.12,27100,2.40114499932161,2.41181675487415,2.40114499932161,2.41181675487415,304729.618663898,0.0,1.0
1971-03-26,27.0,27.12,26.75,27.0,23500,2.40114499932161,2.41181675487415,2.37891217525381,2.40114499932161,264248.931313712,0.0,1.0
1971-03-29,26.88,27.25,26.75,27.0,21400,2.39047324376907,2.4233778233894,2.37891217525381,2.40114499932161,240635.197026104,0.0,1.0
1971-03-30,26.5,26.62,26.37,26.62,37600,2.35667935118602,2.36735110673856,2.34511828267077,2.36735110673856,422798.290101941,0.0,1.0
1971-03-31,26.5,26.75,26.5,26.5,12400,2.35667935118602,2.37891217525381,2.35667935118602,2.35667935118602,139433.47865064,0.0,1.0
1971-04-01,26.62,26.88,26.62,26.62,24300,2.36735110673856,2.39047324376907,2.36735110673856,2.36735110673856,273244.639613754,0.0,1.0
1971-04-02,26.5,26.75,26.5,26.62,28200,2.35667935118602,2.37891217525381,2.35667935118602,2.36735110673856,317098.717576455,0.0,1.0
1971-04-05,26.37,26.62,26.25,26.5,22000,2.34511828267077,2.36735110673856,2.33444652711823,2.35667935118602,247381.978251135,0.0,1.0
1971-04-06,27.0,27.0,26.25,26.37,31600,2.40114499932161,2.40114499932161,2.33444652711823,2.34511828267077,355330.47785163,0.0,1.0
1971-04-07,27.12,27.25,26.75,27.0,27700,2.41181675487415,2.4233778233894,2.37891217525381,2.40114499932161,311476.399888929,0.0,1.0
1971-04-08,27.38,27.38,27.0,27.12,16600,2.43493889190465,2.43493889190465,2.40114499932161,2.41181675487415,186660.947225857,0.0,1.0
1971-04-12,27.75,28.0,27.12,27.38,48300,2.46784347152498,2.49007629559278,2.41181675487415,2.43493889190465,543115.888614994,0.0,1.0
1971-04-13,28.25,28.38,28.25,28.25,36300,2.51230911966057,2.52387018817582,2.51230911966057,2.51230911966057,408180.264114373,0.0,1.0
1971-04-14,29.62,29.75,28.5,28.5,98700,2.63414499555207,2.64570606406732,2.53454194372836,2.53454194372836,1109845.5115176,0.0,1.0
1971-04-15,29.88,30.0,29.62,29.62,64600,2.65726713258258,2.66793888813512,2.63414499555207,2.63414499555207,726403.445228333,0.0,1.0
1971-04-16,29.88,30.0,29.62,29.88,40200,2.65726713258258,2.66793888813512,2.63414499555207,2.65726713258258,452034.342077074,0.0,1.0
1971-04-19,30.25,30.38,29.62,29.88,41700,2.69017171220291,2.70173278071816,2.63414499555207,2.65726713258258,468901.295139652,0.0,1.0
1971-04-20,28.88,29.5,28.88,29.5,57600,2.56833583631141,2.62347323999953,2.56833583631141,2.62347323999953,647690.997602972,0.0,1.0
1971-04-21,29.13,29.25,28.62,28.88,42100,2.5905686603792,2.60124041593174,2.5452136992809,2.56833583631141,473399.149289673,0.0,1.0
1971-04-22,29.0,29.13,28.88,29.13,20400,2.57900759186395,2.5905686603792,2.56833583631141,2.5905686603792,229390.561651053,0.0,1.0
1971-04-23,29.75,30.0,29.13,29.13,47100,2.64570606406732,2.66793888813512,2.5905686603792,2.5905686603792,529622.326164932,0.0,1.0
1971-04-26,30.12,30.12,29.5,29.75,31800,2.67861064368766,2.67861064368766,2.62347323999953,2.64570606406732,357579.404926641,0.0,1.0
1971-04-27,29.62,30.38,29.5,30.12,32800,2.63414499555207,2.70173278071816,2.62347323999953,2.67861064368766,368824.040301693,0.0,1.0
1971-04-28,30.25,30.38,29.62,29.62,39600,2.69017171220291,2.70173278071816,2.63414499555207,2.63414499555207,445287.560852044,0.0,1.0
1971-04-29,29.62,30.12,29.5,30.12,20700,2.63414499555207,2.67861064368766,2.62347323999953,2.67861064368766,232763.952263569,0.0,1.0
1971-04-30,29.75,29.88,29.37,29.62,21300,2.64570606406732,2.65726713258258,2.61191217148428,2.63414499555207,239510.7334886,0.0,1.0
1971-05-03,29.13,29.5,29.13,29.5,15600,2.5905686603792,2.62347323999953,2.5905686603792,2.62347323999953,175416.311850805,0.0,1.0
1971-05-04,29.75,29.88,29.25,29.25,25200,2.64570606406732,2.65726713258258,2.60124041593174,2.60124041593174,283364.811451301,0.0,1.0
1971-05-05,30.75,30.75,29.5,29.75,49300,2.7346373603385,2.7346373603385,2.62347323999953,2.64570606406732,554360.523990043,0.0,1.0
1971-05-06,32.0,32.25,31.0,31.0,107700,2.84580148067746,2.86803430474525,2.75687018440629,2.75687018440629,1211047.22989306,0.0,1.0
1971-05-07,32.0,32.25,31.75,32.0,80800,2.84580148067746,2.86803430474525,2.82356865660967,2.84580148067746,908566.53830417,0.0,1.0
1971-05-10,32.0,32.25,31.75,32.0,33900,2.84580148067746,2.86803430474525,2.82356865660967,2.84580148067746,381193.139214249,0.0,1.0
1971-05-11,32.0,32.13,31.88,32.0,41200,2.84580148067746,2.85736254919271,2.83512972512492,2.84580148067746,463278.977452126,0.0,1.0
1971-05-12,32.62,32.62,32.0,32.0,42100,2.90093888436558,2.90093888436558,2.84580148067746,2.84580148067746,473399.149289673,0.0,1.0
1971-05-13,33.25,33.63,32.62,32.62,80400,2.95696560101642,2.99075949359947,2.90093888436558,2.90093888436558,904068.68415415,0.0,1.0
1971-05-14,33.75,34.12,33.5,33.5,77700,3.00143124915201,3.03433582877234,2.97919842508421,2.97919842508421,873708.168641509,0.0,1.0
1971-05-17,31.88,33.75,30.25,33.75,43000,2.83512972512492,3.00143124915201,2.69017171220291,3.00143124915201,483519.321127219,0.0,1.0
1971-05-18,31.62,32.25,31.12,31.88,36600,2.81200758809441,2.86803430474525,2.76754193995883,2.83512972512492,411553.654726889,0.0,1.0
1971-05-19,31.12,31.5,31.0,31.5,49300,2.76754193995883,2.80133583254187,2.75687018440629,2.80133583254187,554360.523990044,0.0,1.0
1971-05-20,31.62,32.0,31.5,31.5,32400,2.81200758809441,2.84580148067746,2.80133583254187,2.80133583254187,364326.186151673,0.0,1.0
1971-05-21,31.5,31.88,31.5,31.62,19300,2.80133583254187,2.83512972512492,2.80133583254187,2.81200758809441,217021.462738496,0.0,1.0
1971-05-24,31.38,31.75,31.12,31.5,19000,2.79066407698933,2.82356865660967,2.76754193995883,2.80133583254187,213648.072125981,0.0,1.0
1971-05-25,31.25,31.38,31.0,31.38,20500,2.77910300847408,2.79066407698933,2.75687018440629,2.79066407698933,230515.025188558,0.0,1.0
1971-05-26,29.88,31.12,29.75,31.12,30700,2.65726713258258,2.76754193995883,2.64570606406732,2.76754193995883,345210.306014084,0.0,1.0
1971-05-27,30.25,30.25,29.88,29.88,16500,2.69017171220291,2.69017171220291,2.65726713258258,2.65726713258258,185536.483688352,0.0,1.0
1971-05-28,30.38,30.63,30.25,30.25,13900,2.70173278071816,2.72396560478596,2.69017171220291,2.69017171220291,156300.431713217,0.0,1.0
1971-06-01,30.25,30.5,30.0,30.38,16500,2.69017171220291,2.7124045362707,2.66793888813512,2.70173278071816,185536.483688352,0.0,1.0
1971-06-02,30.5,31.0,30.38,30.38,23800,2.7124045362707,2.75687018440629,2.70173278071816,2.70173278071816,267622.321926229,0.0,1.0
1971-06-03,32.37,32.37,30.87,30.87,28800,2.87870606029779,2.87870606029779,2.74530911589104,2.74530911589104,323845.498801487,0.0,1.0
1971-06-04,31.75,32.13,31.62,32.13,21600,2.82356865660967,2.85736254919271,2.81200758809441,2.85736254919271,242884.124101114,0.0,1.0
1971-06-07,31.62,31.75,31.38,31.75,13800,2.81200758809441,2.82356865660967,2.79066407698933,2.82356865660967,155175.968175712,0.0,1.0
1971-06-08,31.5,31.88,31.5,31.62,12700,2.80133583254187,2.83512972512492,2.80133583254187,2.81200758809441,142806.869263156,0.0,1.0
1971-06-09,31.62,31.62,31.25,31.5,30600,2.81200758809441,2.81200758809441,2.77910300847408,2.80133583254187,344085.84247658,0.0,1.0
1971-06-10,31.88,32.13,31.62,31.62,18000,2.83512972512492,2.85736254919271,2.81200758809441,2.81200758809441,202403.436750929,0.0,1.0
1971-06-11,32.13,32.25,31.62,31.88,22900,2.85736254919271,2.86803430474525,2.81200758809441,2.83512972512492,257502.150088682,0.0,1.0
1971-06-14,32.13,32.37,32.13,32.13,40200,2.85736254919271,2.87870606029779,2.85736254919271,2.85736254919271,452034.342077075,0.0,1.0
1971-06-15,32.0,32.25,31.75,32.13,60000,2.84580148067746,2.86803430474525,2.82356865660967,2.85736254919271,674678.122503096,0.0,1.0
1971-06-16,32.37,32.37,31.75,32.0,30700,2.87870606029779,2.87870606029779,2.82356865660967,2.84580148067746,345210.306014085,0.0,1.0
1971-06-17,32.5,32.62,32.37,32.37,21700,2.89026712881304,2.90093888436558,2.87870606029779,2.87870606029779,244008.58763862,0.0,1.0
1971-06-18,31.62,32.5,31.38,32.5,31200,2.81200758809441,2.89026712881304,2.79066407698933,2.89026712881304,350832.623701611,0.0,1.0
1971-06-21,30.63,31.12,30.25,31.12,38100,2.72396560478596,2.76754193995883,2.69017171220291,2.76754193995883,428420.607789465,0.0,1.0
1971-06-22,31.0,31.5,30.25,30.63,44700,2.75687018440629,2.80133583254187,2.69017171220291,2.72396560478596,502635.201264807,0.0,1.0
1971-06-23,31.25,31.38,31.0,31.0,19000,2.77910300847408,2.79066407698933,2.75687018440629,2.75687018440629,213648.072125981,0.0,1.0
1971-06-24,31.5,31.75,31.12,31.25,10000,2.80133583254187,2.82356865660967,2.76754193995883,2.77910300847408,112446.353750516,0.0,1.0
1971-06-25,31.75,31.75,31.5,31.5,16000,2.82356865660967,2.82356865660967,2.80133583254187,2.80133583254187,179914.166000825,0.0,1.0
1971-06-28,31.75,31.75,31.12,31.75,20800,2.82356865660967,2.82356865660967,2.76754193995883,2.82356865660967,233888.415801073,0.0,1.0
1971-06-29,31.5,31.75,31.25,31.75,15700,2.80133583254187,2.82356865660967,2.77910300847408,2.82356865660967,176540.77538831,0.0,1.0
1971-06-30,32.13,32.13,31.5,31.5,23400,2.85736254919271,2.85736254919271,2.80133583254187,2.80133583254187,263124.467776208,0.0,1.0
1971-07-01,32.13,32.37,31.75,32.13,15300,2.85736254919271,2.87870606029779,2.82356865660967,2.85736254919271,172042.92123829,0.0,1.0
1971-07-02,31.38,32.13,31.25,32.13,17200,2.79066407698933,2.85736254919271,2.77910300847408,2.85736254919271,193407.728450888,0.0,1.0
1971-07-06,32.25,32.25,31.75,31.75,20800,2.86803430474525,2.86803430474525,2.82356865660967,2.82356865660967,233888.415801074,0.0,1.0
1971-07-07,32.62,32.62,32.0,32.25,26700,2.90093888436558,2.90093888436558,2.84580148067746,2.86803430474525,300231.764513878,0.0,1.0
1971-07-08,33.12,33.38,32.5,32.62,42900,2.94540453250117,2.96852666953167,2.89026712881304,2.90093888436558,482394.857589714,0.0,1.0
1971-07-09,33.38,33.38,33.12,33.12,29200,2.96852666953167,2.96852666953167,2.94540453250117,2.94540453250117,328343.352951507,0.0,1.0
1971-07-12,33.5,33.63,33.38,33.38,23500,2.97919842508421,2.99075949359947,2.96852666953167,2.96852666953167,264248.931313713,0.0,1.0
1971-07-13,33.0,33.5,32.0,33.5,69900,2.93473277694863,2.97919842508421,2.84580148067746,2.97919842508421,786000.012716107,0.0,1.0
1971-07-14,33.25,33.25,32.75,33.0,26800,2.95696560101642,2.95696560101642,2.91249995288084,2.93473277694863,301356.228051383,0.0,1.0
1971-07-15,33.0,33.5,33.0,33.25,13000,2.93473277694863,2.97919842508421,2.93473277694863,2.95696560101642,146180.259875671,0.0,1.0
1971-07-16,33.0,33.5,33.0,33.0,21000,2.93473277694863,2.97919842508421,2.93473277694863,2.93473277694863,236137.342876084,0.0,1.0
1971-07-19,32.88,33.12,32.62,33.0,17100,2.92406102139609,2.94540453250117,2.90093888436558,2.93473277694863,192283.264913382,0.0,1.0
1971-07-20,33.0,33.25,32.88,32.88,34000,2.93473277694863,2.95696560101642,2.92406102139609,2.92406102139609,382317.602751755,0.0,1.0
1971-07-21,33.12,33.25,33.0,33.0,13300,2.94540453250117,2.95696560101642,2.93473277694863,2.93473277694863,149553.650488186,0.0,1.0
1971-07-22,33.0,33.38,33.0,33.12,33600,2.93473277694863,2.96852666953167,2.93473277694863,2.94540453250117,377819.748601734,0.0,1.0
1971-07-23,32.25,32.88,32.25,32.88,8700,2.86803430474525,2.92406102139609,2.86803430474525,2.92406102139609,97828.327762949,0.0,1.0
1971-07-26,31.62,32.62,31.62,32.25,16000,2.81200758809441,2.90093888436558,2.81200758809441,2.86803430474525,179914.166000826,0.0,1.0
1971-07-27,31.12,31.75,31.12,31.62,16600,2.76754193995883,2.82356865660967,2.76754193995883,2.81200758809441,186660.947225857,0.0,1.0
1971-07-28,31.5,31.62,31.12,31.12,16300,2.80133583254187,2.81200758809441,2.76754193995883,2.76754193995883,183287.556613341,0.0,1.0
1971-07-29,31.0,31.62,31.0,31.5,28300,2.75687018440629,2.81200758809441,2.75687018440629,2.80133583254187,318223.18111396,0.0,1.0
1971-07-30,30.38,31.0,30.38,31.0,21400,2.70173278071816,2.75687018440629,2.70173278071816,2.75687018440629,240635.197026105,0.0,1.0
1971-08-02,30.12,30.5,30.0,30.38,17200,2.67861064368766,2.7124045362707,2.66793888813512,2.70173278071816,193407.728450888,0.0,1.0
1971-08-03,29.62,30.38,29.62,30.12,25600,2.63414499555207,2.70173278071816,2.63414499555207,2.67861064368766,287862.665601321,0.0,1.0
1971-08-04,29.37,29.5,29.0,29.5,17800,2.61191217148428,2.62347323999953,2.57900759186395,2.62347323999953,200154.509675919,0.0,1.0
1971-08-05,29.5,29.5,29.25,29.37,11200,2.62347323999953,2.62347323999953,2.60124041593174,2.61191217148428,125939.916200578,0.0,1.0
1971-08-06,29.25,29.62,29.25,29.5,5100,2.60124041593174,2.63414499555207,2.60124041593174,2.62347323999953,57347.6404127632,0.0,1.0
1971-08-09,29.25,29.5,29.13,29.25,16500,2.60124041593174,2.62347323999953,2.5905686603792,2.60124041593174,185536.483688352,0.0,1.0
1971-08-10,29.25,29.75,29.13,29.25,13500,2.60124041593174,2.64570606406732,2.5905686603792,2.60124041593174,151802.577563197,0.0,1.0
1971-08-11,29.88,30.0,29.37,29.37,11200,2.65726713258258,2.66793888813512,2.61191217148428,2.61191217148428,125939.916200578,0.0,1.0
1971-08-12,30.38,30.75,30.12,30.12,19800,2.70173278071816,2.7346373603385,2.67861064368766,2.67861064368766,222643.780426022,0.0,1.0
1971-08-13,30.25,30.63,30.25,30.38,8100,2.69017171220291,2.72396560478596,2.69017171220291,2.70173278071816,91081.546537918,0.0,1.0
1971-08-16,32.5,33.25,32.5,32.5,74100,2.89026712881304,2.95696560101642,2.89026712881304,2.89026712881304,833227.481291325,0.0,1.0
1971-08-17,32.62,33.0,32.13,32.5,35100,2.90093888436558,2.93473277694863,2.85736254919271,2.89026712881304,394686.701664312,0.0,1.0
1971-08-18,32.5,33.0,32.25,32.62,26700,2.89026712881304,2.93473277694863,2.86803430474525,2.90093888436558,300231.764513878,0.0,1.0
1971-08-19,31.38,32.5,31.38,32.5,19900,2.79066407698933,2.89026712881304,2.79066407698933,2.89026712881304,223768.243963527,0.0,1.0
1971-08-20,31.12,31.75,30.38,31.38,21000,2.76754193995883,2.82356865660967,2.70173278071816,2.79066407698933,236137.342876084,0.0,1.0
1971-08-23,31.88,32.0,31.0,31.12,19300,2.83512972512492,2.84580148067746,2.75687018440629,2.76754193995883,217021.462738496,0.0,1.0
1971-08-24,31.88,32.13,31.62,31.88,14400,2.83512972512492,2.85736254919271,2.81200758809441,2.83512972512492,161922.749400743,0.0,1.0
1971-08-25,32.0,32.88,32.0,32.0,28900,2.84580148067746,2.92406102139609,2.84580148067746,2.84580148067746,324969.962338991,0.0,1.0
1971-08-26,32.75,32.88,32.0,32.0,13900,2.91249995288084,2.92406102139609,2.84580148067746,2.84580148067746,156300.431713217,0.0,1.0
1971-08-27,32.75,33.25,32.75,32.75,20700,2.91249995288084,2.95696560101642,2.91249995288084,2.91249995288084,232763.952263568,0.0,1.0
1971-08-30,33.0,33.12,32.5,32.75,19000,2.93473277694863,2.94540453250117,2.89026712881304,2.91249995288084,213648.07212598,0.0,1.0
1971-08-31,33.25,33.25,32.88,33.0,19800,2.95696560101642,2.95696560101642,2.92406102139609,2.93473277694863,222643.780426022,0.0,1.0
1971-09-01,34.0,34.12,33.25,33.25,69700,3.0236640732198,3.03433582877234,2.95696560101642,2.95696560101642,783751.085641097,0.0,1.0
1971-09-02,34.25,34.38,34.0,34.0,31600,3.04589689728759,3.05745796580285,3.0236640732198,3.0236640732198,355330.477851631,0.0,1.0
1971-09-03,34.25,34.38,34.12,34.25,14200,3.04589689728759,3.05745796580285,3.03433582877234,3.04589689728759,159673.822325733,0.0,1.0
1971-09-07,34.62,34.62,34.25,34.25,34000,3.07880147690793,3.07880147690793,3.04589689728759,3.04589689728759,382317.602751754,0.0,1.0
1971-09-08,34.38,34.38,34.12,34.38,20100,3.05745796580285,3.05745796580285,3.03433582877234,3.05745796580285,226017.171038537,0.0,1.0
1971-09-09,34.25,34.5,34.12,34.38,37900,3.04589689728759,3.06812972135539,3.03433582877234,3.05745796580285,426171.680714456,0.0,1.0
1971-09-10,34.0,34.0,33.12,34.0,35100,3.0236640732198,3.0236640732198,2.94540453250117,3.0236640732198,394686.701664311,0.0,1.0
1971-09-13,33.63,34.25,33.25,34.0,18900,2.99075949359947,3.04589689728759,2.95696560101642,3.0236640732198,212523.608588475,0.0,1.0
1971-09-14,33.5,33.5,33.12,33.5,16900,2.97919842508421,2.97919842508421,2.94540453250117,2.97919842508421,190034.337838373,0.0,1.0
1971-09-15,33.38,33.63,33.25,33.5,16000,2.96852666953167,2.99075949359947,2.95696560101642,2.97919842508421,179914.166000826,0.0,1.0
1971-09-16,33.12,33.5,33.12,33.38,8800,2.94540453250117,2.97919842508421,2.94540453250117,2.96852666953167,98952.7913004541,0.0,1.0
1971-09-17,33.0,33.38,32.88,33.12,9000,2.93473277694863,2.96852666953167,2.92406102139609,2.94540453250117,101201.718375464,0.0,1.0
1971-09-20,33.0,33.25,32.75,33.0,13600,2.93473277694863,2.95696560101642,2.91249995288084,2.93473277694863,152927.041100702,0.0,1.0
1971-09-21,33.25,33.25,32.75,33.0,22000,2.95696560101642,2.95696560101642,2.91249995288084,2.93473277694863,247381.978251136,0.0,1.0
1971-09-22,32.88,33.12,32.88,33.12,14800,2.92406102139609,2.94540453250117,2.92406102139609,2.94540453250117,166420.603550764,0.0,1.0
1971-09-23,32.37,32.75,32.0,32.75,17400,2.87870606029779,2.91249995288084,2.84580148067746,2.91249995288084,195656.655525898,0.0,1.0
1971-09-24,32.5,32.88,32.37,32.37,15700,2.89026712881304,2.92406102139609,2.87870606029779,2.87870606029779,176540.77538831,0.0,1.0
1971-09-27,32.5,32.75,32.37,32.5,22600,2.89026712881304,2.91249995288084,2.87870606029779,2.89026712881304,254128.759476167,0.0,1.0
1971-09-28,32.37,32.62,32.37,32.5,11700,2.87870606029779,2.90093888436558,2.87870606029779,2.89026712881304,131562.233888104,0.0,1.0
1971-09-29,32.5,32.5,32.13,32.37,5200,2.89026712881304,2.89026712881304,2.85736254919271,2.87870606029779,58472.1039502684,0.0,1.0
1971-09-30,32.37,32.88,32.25,32.5,32500,2.87870606029779,2.92406102139609,2.86803430474525,2.89026712881304,365450.649689178,0.0,1.0
1971-10-01,32.37,32.62,32.37,32.37,62400,2.87870606029779,2.90093888436558,2.87870606029779,2.87870606029779,701665.247403221,0.0,1.0
1971-10-04,32.37,32.75,32.37,32.37,15300,2.87870606029779,2.91249995288084,2.87870606029779,2.87870606029779,172042.92123829,0.0,1.0
1971-10-05,32.5,32.75,32.5,32.5,17200,2.89026712881304,2.91249995288084,2.89026712881304,2.89026712881304,193407.728450888,0.0,1.0
1971-10-06,32.62,32.75,32.37,32.5,29700,2.90093888436558,2.91249995288084,2.87870606029779,2.89026712881304,333965.670639033,0.0,1.0
1971-10-07,33.12,33.25,32.75,32.75,24400,2.94540453250117,2.95696560101642,2.91249995288084,2.91249995288084,274369.103151259,0.0,1.0
1971-10-08,33.0,33.25,33.0,33.12,17200,2.93473277694863,2.95696560101642,2.93473277694863,2.94540453250117,193407.728450888,0.0,1.0
1971-10-11,32.88,33.25,32.88,33.0,8400,2.92406102139609,2.95696560101642,2.92406102139609,2.93473277694863,94454.9371504335,0.0,1.0
1971-10-12,33.12,33.5,33.0,33.0,28500,2.94540453250117,2.97919842508421,2.93473277694863,2.93473277694863,320472.108188971,0.0,1.0
1971-10-13,33.25,33.38,33.25,33.25,16300,2.95696560101642,2.96852666953167,2.95696560101642,2.95696560101642,183287.556613341,0.0,1.0
1971-10-14,32.88,33.12,32.75,33.12,17400,2.92406102139609,2.94540453250117,2.91249995288084,2.94540453250117,195656.655525898,0.0,1.0
1971-10-15,31.75,32.75,31.5,32.75,37300,2.82356865660967,2.91249995288084,2.80133583254187,2.91249995288084,419424.899489424,0.0,1.0
1971-10-18,31.88,32.0,31.88,31.88,6300,2.83512972512492,2.84580148067746,2.83512972512492,2.83512972512492,70841.2028628251,0.0,1.0
1971-10-19,29.75,31.88,29.5,31.88,134700,2.64570606406732,2.83512972512492,2.62347323999953,2.83512972512492,1514652.38501945,0.0,1.0
1971-10-20,29.13,29.5,28.75,29.5,32800,2.5905686603792,2.62347323999953,2.55677476779615,2.62347323999953,368824.040301693,0.0,1.0
1971-10-21,28.62,29.0,28.5,29.0,7600,2.5452136992809,2.57900759186395,2.53454194372836,2.57900759186395,85459.2288503923,0.0,1.0
1971-10-22,29.13,29.25,28.62,28.62,11400,2.5905686603792,2.60124041593174,2.5452136992809,2.5452136992809,128188.843275588,0.0,1.0
1971-10-25,28.88,29.25,28.5,29.13,8700,2.56833583631141,2.60124041593174,2.53454194372836,2.5905686603792,97828.3277629489,0.0,1.0
1971-10-26,28.5,29.0,28.38,28.88,39300,2.53454194372836,2.57900759186395,2.52387018817582,2.56833583631141,441914.170239529,0.0,1.0
1971-10-27,27.5,28.12,27.5,28.12,63400,2.44561064745719,2.50074805114532,2.44561064745719,2.50074805114532,712909.882778272,0.0,1.0
1971-10-28,26.88,27.0,26.0,27.0,20500,2.39047324376907,2.40114499932161,2.31221370305044,2.40114499932161,230515.025188558,0.0,1.0
1971-10-29,27.5,27.75,26.88,26.88,117000,2.44561064745719,2.46784347152498,2.39047324376907,2.39047324376907,1315622.33888104,0.0,1.0
1971-11-01,27.5,28.0,27.5,27.5,17700,2.44561064745719,2.49007629559278,2.44561064745719,2.44561064745719,199030.046138414,0.0,1.0
1971-11-02,27.75,27.75,27.38,27.5,11700,2.46784347152498,2.46784347152498,2.43493889190465,2.44561064745719,131562.233888104,0.0,1.0
1971-11-03,28.0,28.25,27.63,27.75,13800,2.49007629559278,2.51230911966057,2.45717171597244,2.46784347152498,155175.968175712,0.0,1.0
1971-11-04,27.5,28.75,27.25,28.0,16900,2.44561064745719,2.55677476779615,2.4233778233894,2.49007629559278,190034.337838372,0.0,1.0
1971-11-05,27.38,27.5,27.12,27.5,5500,2.43493889190465,2.44561064745719,2.41181675487415,2.44561064745719,61845.4945627839,0.0,1.0
1971-11-08,27.38,27.75,27.0,27.38,12900,2.43493889190465,2.46784347152498,2.40114499932161,2.43493889190465,145055.796338166,0.0,1.0
1971-11-09,27.25,27.63,27.25,27.38,18100,2.4233778233894,2.45717171597244,2.4233778233894,2.43493889190465,203527.900288434,0.0,1.0
1971-11-10,27.12,27.38,27.12,27.25,8500,2.41181675487415,2.43493889190465,2.41181675487415,2.4233778233894,95579.4006879385,0.0,1.0
1971-11-11,26.0,27.0,26.0,27.0,12600,2.31221370305044,2.40114499932161,2.31221370305044,2.40114499932161,141682.40572565,0.0,1.0
1971-11-12,26.0,26.0,25.5,26.0,10000,2.31221370305044,2.31221370305044,2.26774805491485,2.31221370305044,112446.353750516,0.0,1.0
1971-11-15,26.0,26.62,26.0,26.0,20500,2.31221370305044,2.36735110673856,2.31221370305044,2.31221370305044,230515.025188557,0.0,1.0
1971-11-16,26.37,26.62,25.62,26.0,9600,2.34511828267077,2.36735110673856,2.27841981046739,2.31221370305044,107948.499600495,0.0,1.0
1971-11-17,26.75,26.75,26.5,26.5,14800,2.37891217525381,2.37891217525381,2.35667935118602,2.35667935118602,166420.603550764,0.0,1.0
1971-11-18,26.62,27.12,26.62,26.75,11400,2.36735110673856,2.41181675487415,2.36735110673856,2.37891217525381,128188.843275588,0.0,1.0
1971-11-19,26.5,26.75,26.25,26.62,13500,2.35667935118602,2.37891217525381,2.33444652711823,2.36735110673856,151802.577563197,0.0,1.0
1971-11-22,25.62,26.5,25.62,26.5,16000,2.27841981046739,2.35667935118602,2.27841981046739,2.35667935118602,179914.166000826,0.0,1.0
1971-11-23,25.25,25.5,24.63,25.5,19500,2.24551523084706,2.26774805491485,2.19037782715893,2.26774805491485,219270.389813506,0.0,1.0
1971-11-24,26.0,26.25,25.0,25.25,22600,2.31221370305044,2.33444652711823,2.22328240677926,2.24551523084706,254128.759476166,0.0,1.0
1971-11-26,26.88,27.0,26.25,26.25,13500,2.39047324376907,2.40114499932161,2.33444652711823,2.33444652711823,151802.577563196,0.0,1.0
1971-11-29,27.5,27.5,27.0,27.0,40300,2.44561064745719,2.44561064745719,2.40114499932161,2.40114499932161,453158.80561458,0.0,1.0
1971-11-30,27.5,28.0,27.5,27.5,13000,2.44561064745719,2.49007629559278,2.44561064745719,2.44561064745719,146180.259875671,0.0,1.0
1971-12-01,28.38,29.13,28.0,28.0,38700,2.52387018817582,2.5905686603792,2.49007629559278,2.49007629559278,435167.389014498,0.0,1.0
1971-12-02,28.25,28.62,28.0,28.38,27700,2.51230911966057,2.5452136992809,2.49007629559278,2.52387018817582,311476.399888929,0.0,1.0
1971-12-03,28.25,28.25,28.0,28.25,18600,2.51230911966057,2.51230911966057,2.49007629559278,2.51230911966057,209150.21797596,0.0,1.0
1971-12-06,28.25,28.75,28.25,28.25,24700,2.51230911966057,2.55677476779615,2.51230911966057,2.51230911966057,277742.493763775,0.0,1.0
1971-12-07,28.25,28.5,28.25,28.25,22800,2.51230911966057,2.53454194372836,2.51230911966057,2.51230911966057,256377.686551177,0.0,1.0
1971-12-08,28.5,28.62,28.25,28.25,9000,2.53454194372836,2.5452136992809,2.51230911966057,2.51230911966057,101201.718375465,0.0,1.0
1971-12-09,28.25,28.5,28.25,28.5,13600,2.51230911966057,2.53454194372836,2.51230911966057,2.53454194372836,152927.041100702,0.0,1.0
1971-12-10,28.25,28.5,28.25,28.25,7600,2.51230911966057,2.53454194372836,2.51230911966057,2.51230911966057,85459.2288503922,0.0,1.0
1971-12-13,28.25,28.62,28.12,28.25,24300,2.51230911966057,2.5452136992809,2.50074805114532,2.51230911966057,273244.639613754,0.0,1.0
1971-12-14,28.25,28.5,28.12,28.25,14800,2.51230911966057,2.53454194372836,2.50074805114532,2.51230911966057,166420.603550764,0.0,1.0
1971-12-15,28.38,28.38,28.0,28.25,13800,2.52387018817582,2.52387018817582,2.49007629559278,2.51230911966057,155175.968175712,0.0,1.0
1971-12-16,28.12,28.75,28.12,28.38,45900,2.50074805114532,2.55677476779615,2.50074805114532,2.52387018817582,516128.763714868,0.0,1.0
1971-12-17,27.63,28.25,27.63,28.12,19900,2.45717171597244,2.51230911966057,2.45717171597244,2.50074805114532,223768.243963527,0.0,1.0
1971-12-20,28.75,28.75,27.25,27.63,53100,2.55677476779615,2.55677476779615,2.4233778233894,2.45717171597244,597090.138415241,0.0,1.0
1971-12-21,29.62,29.62,28.5,28.75,74700,2.63414499555207,2.63414499555207,2.53454194372836,2.55677476779615,839974.262516356,0.0,1.0
1971-12-22,28.75,29.62,28.75,29.62,22600,2.55677476779615,2.63414499555207,2.55677476779615,2.63414499555207,254128.759476167,0.0,1.0
1971-12-23,28.75,29.0,28.38,28.75,33000,2.55677476779615,2.57900759186395,2.52387018817582,2.55677476779615,371072.967376704,0.0,1.0
1971-12-27,28.75,29.13,28.25,28.75,32400,2.55677476779615,2.5905686603792,2.51230911966057,2.55677476779615,364326.186151673,0.0,1.0
1971-12-28,28.75,28.88,28.38,28.75,19900,2.55677476779615,2.56833583631141,2.52387018817582,2.55677476779615,223768.243963527,0.0,1.0
1971-12-29,28.88,28.88,28.62,28.75,22300,2.56833583631141,2.56833583631141,2.5452136992809,2.55677476779615,250755.368863651,0.0,1.0
1971-12-30,28.88,29.0,28.62,28.88,20400,2.56833583631141,2.57900759186395,2.5452136992809,2.56833583631141,229390.561651052,0.0,1.0
1971-12-31,29.13,29.25,28.88,28.88,15400,2.5905686603792,2.60124041593174,2.56833583631141,2.56833583631141,173167.384775795,0.0,1.0
1972-01-03,29.0,29.5,29.0,29.13,32800,2.57900759186395,2.62347323999953,2.57900759186395,2.5905686603792,368824.040301692,0.0,1.0
1972-01-04,28.75,29.13,28.5,29.0,14100,2.55677476779615,2.5905686603792,2.53454194372836,2.57900759186395,158549.358788228,0.0,1.0
1972-01-05,29.25,29.5,29.0,29.0,97200,2.60124041593174,2.62347323999953,2.57900759186395,2.57900759186395,1092978.55845502,0.0,1.0
1972-01-06,30.0,30.0,29.62,29.62,26700,2.66793888813512,2.66793888813512,2.63414499555207,2.63414499555207,300231.764513878,0.0,1.0
1972-01-07,29.62,30.38,29.37,30.0,16800,2.63414499555207,2.70173278071816,2.61191217148428,2.66793888813512,188909.874300867,0.0,1.0
1972-01-10,29.75,29.75,29.25,29.62,9100,2.64570606406732,2.64570606406732,2.60124041593174,2.63414499555207,102326.18191297,0.0,1.0
1972-01-11,29.37,29.88,29.37,29.75,11500,2.61191217148428,2.65726713258258,2.61191217148428,2.64570606406732,129313.306813094,0.0,1.0
1972-01-12,29.25,29.75,29.25,29.37,16600,2.60124041593174,2.64570606406732,2.60124041593174,2.61191217148428,186660.947225857,0.0,1.0
1972-01-13,29.5,29.62,29.13,29.25,18400,2.62347323999953,2.63414499555207,2.5905686603792,2.60124041593174,206901.29090095,0.0,1.0
1972-01-14,29.5,29.62,29.13,29.5,6900,2.62347323999953,2.63414499555207,2.5905686603792,2.62347323999953,77587.9840878562,0.0,1.0
1972-01-17,29.75,29.75,29.62,29.62,11100,2.64570606406732,2.64570606406732,2.63414499555207,2.63414499555207,124815.452663073,0.0,1.0
1972-01-18,29.62,30.0,29.5,29.75,19000,2.63414499555207,2.66793888813512,2.62347323999953,2.64570606406732,213648.072125981,0.0,1.0
1972-01-19,30.0,30.0,29.5,29.62,54100,2.66793888813512,2.66793888813512,2.62347323999953,2.63414499555207,608334.773790292,0.0,1.0
1972-01-20,29.75,30.12,29.75,30.0,9600,2.64570606406732,2.67861064368766,2.64570606406732,2.66793888813512,107948.499600496,0.0,1.0
1972-01-21,30.38,30.5,30.0,30.0,12400,2.70173278071816,2.7124045362707,2.66793888813512,2.66793888813512,139433.47865064,0.0,1.0
1972-01-24,30.12,30.63,30.0,30.38,10600,2.67861064368766,2.72396560478596,2.66793888813512,2.70173278071816,119193.134975547,0.0,1.0
1972-01-25,30.0,30.25,29.75,30.12,24300,2.66793888813512,2.69017171220291,2.64570606406732,2.67861064368766,273244.639613754,0.0,1.0
1972-01-26,30.12,30.25,30.12,30.12,17400,2.67861064368766,2.69017171220291,2.67861064368766,2.67861064368766,195656.655525898,0.0,1.0
1972-01-27,30.38,30.38,30.12,30.12,9600,2.70173278071816,2.70173278071816,2.67861064368766,2.67861064368766,107948.499600496,0.0,1.0
1972-01-28,31.5,31.5,31.0,31.0,19200,2.80133583254187,2.80133583254187,2.75687018440629,2.75687018440629,215896.999200991,0.0,1.0
1972-01-31,32.13,32.25,31.62,31.62,16000,2.85736254919271,2.86803430474525,2.81200758809441,2.81200758809441,179914.166000826,0.0,1.0
1972-02-01,32.13,32.37,32.13,32.13,14400,2.85736254919271,2.87870606029779,2.85736254919271,2.85736254919271,161922.749400743,0.0,1.0
1972-02-02,32.13,32.37,32.0,32.13,29400,2.85736254919271,2.87870606029779,2.84580148067746,2.85736254919271,330592.280026517,0.0,1.0
1972-02-03,32.13,32.37,32.0,32.13,13600,2.85736254919271,2.87870606029779,2.84580148067746,2.85736254919271,152927.041100702,0.0,1.0
1972-02-04,32.0,32.0,31.12,32.0,13000,2.84580148067746,2.84580148067746,2.76754193995883,2.84580148067746,146180.259875671,0.0,1.0
1972-02-07,31.25,32.13,31.25,32.0,67500,2.77910300847408,2.85736254919271,2.77910300847408,2.84580148067746,759012.887815984,0.0,1.0
1972-02-08,31.0,31.25,30.75,31.25,12100,2.75687018440629,2.77910300847408,2.7346373603385,2.77910300847408,136060.088038124,0.0,1.0
1972-02-09,31.12,31.25,31.0,31.0,9400,2.76754193995883,2.77910300847408,2.75687018440629,2.75687018440629,105699.572525485,0.0,1.0
1972-02-10,31.0,31.38,31.0,31.12,15100,2.75687018440629,2.79066407698933,2.75687018440629,2.76754193995883,169793.994163279,0.0,1.0
1972-02-11,30.0,30.5,29.75,30.5,12900,2.66793888813512,2.7124045362707,2.64570606406732,2.7124045362707,145055.796338166,0.0,1.0
1972-02-14,29.25,30.0,29.25,30.0,6000,2.60124041593174,2.66793888813512,2.60124041593174,2.66793888813512,67467.8122503097,0.0,1.0
1972-02-15,29.88,30.0,29.25,29.25,47700,2.65726713258258,2.66793888813512,2.60124041593174,2.60124041593174,536369.107389961,0.0,1.0
1972-02-16,30.12,30.38,29.75,29.88,45600,2.67861064368766,2.70173278071816,2.64570606406732,2.65726713258258,512755.373102353,0.0,1.0
1972-02-17,29.75,30.75,29.75,30.12,12000,2.64570606406732,2.7346373603385,2.64570606406732,2.67861064368766,134935.62450062,0.0,1.0
1972-02-18,29.5,29.88,29.5,29.75,25900,2.62347323999953,2.65726713258258,2.62347323999953,2.64570606406732,291236.056213837,0.0,1.0
1972-02-22,30.12,30.25,29.75,29.75,12100,2.67861064368766,2.69017171220291,2.64570606406732,2.64570606406732,136060.088038124,0.0,1.0
1972-02-23,29.75,30.12,29.62,30.12,23200,2.64570606406732,2.67861064368766,2.63414499555207,2.67861064368766,260875.540701198,0.0,1.0
1972-02-24,30.0,30.12,29.75,29.75,11200,2.66793888813512,2.67861064368766,2.64570606406732,2.64570606406732,125939.916200578,0.0,1.0
1972-02-25,29.88,30.0,29.62,30.0,13800,2.65726713258258,2.66793888813512,2.63414499555207,2.66793888813512,155175.968175712,0.0,1.0
1972-02-28,30.0,30.0,29.75,29.88,9000,2.66793888813512,2.66793888813512,2.64570606406732,2.65726713258258,101201.718375464,0.0,1.0
1972-02-29,30.0,30.12,29.88,30.0,13000,2.66793888813512,2.67861064368766,2.65726713258258,2.66793888813512,146180.259875671,0.0,1.0
1972-03-01,30.12,30.5,30.0,30.0,13200,2.67861064368766,2.7124045362707,2.66793888813512,2.66793888813512,148429.186950681,0.0,1.0
1972-03-02,30.25,30.75,30.12,30.12,39900,2.69017171220291,2.7346373603385,2.67861064368766,2.67861064368766,448660.951464559,0.0,1.0
1972-03-03,30.25,30.87,30.25,30.25,12100,2.69017171220291,2.74530911589104,2.69017171220291,2.69017171220291,136060.088038124,0.0,1.0
1972-03-06,29.75,30.38,29.75,30.25,16200,2.64570606406732,2.70173278071816,2.64570606406732,2.69017171220291,182163.093075836,0.0,1.0
1972-03-07,29.5,30.0,29.0,29.75,31000,2.62347323999953,2.66793888813512,2.57900759186395,2.64570606406732,348583.6966266,0.0,1.0
1972-03-08,28.88,29.62,28.88,29.5,12900,2.56833583631141,2.63414499555207,2.56833583631141,2.62347323999953,145055.796338166,0.0,1.0
1972-03-09,29.13,29.25,29.0,29.0,13000,2.5905686603792,2.60124041593174,2.57900759186395,2.57900759186395,146180.259875671,0.0,1.0
1972-03-10,29.0,29.37,29.0,29.13,14200,2.57900759186395,2.61191217148428,2.57900759186395,2.5905686603792,159673.822325733,0.0,1.0
1972-03-13,28.5,29.13,28.5,29.0,10800,2.53454194372836,2.5905686603792,2.53454194372836,2.57900759186395,121442.062050557,0.0,1.0
1972-03-14,28.12,28.75,28.12,28.5,18300,2.50074805114532,2.55677476779615,2.50074805114532,2.53454194372836,205776.827363444,0.0,1.0
1972-03-15,29.25,29.25,28.12,28.12,45700,2.60124041593174,2.60124041593174,2.50074805114532,2.50074805114532,513879.836639858,0.0,1.0
1972-03-16,28.62,29.62,28.62,29.25,32400,2.5452136992809,2.63414499555207,2.5452136992809,2.60124041593174,364326.186151672,0.0,1.0
1972-03-17,29.37,29.75,28.62,28.62,43900,2.61191217148428,2.64570606406732,2.5452136992809,2.5452136992809,493639.492964766,0.0,1.0
1972-03-20,29.13,29.88,29.13,29.37,17400,2.5905686603792,2.65726713258258,2.5905686603792,2.61191217148428,195656.655525898,0.0,1.0
1972-03-21,28.75,29.0,27.75,29.0,20700,2.55677476779615,2.57900759186395,2.46784347152498,2.57900759186395,232763.952263569,0.0,1.0
1972-03-22,29.0,29.25,29.0,29.0,12300,2.57900759186395,2.60124041593174,2.57900759186395,2.57900759186395,138309.015113135,0.0,1.0
1972-03-23,30.12,30.38,29.0,29.0,45300,2.67861064368766,2.70173278071816,2.57900759186395,2.57900759186395,509381.982489838,0.0,1.0
1972-03-24,31.0,31.0,30.25,30.25,36000,2.75687018440629,2.75687018440629,2.69017171220291,2.69017171220291,404806.873501858,0.0,1.0
1972-03-27,30.25,31.0,30.25,31.0,18600,2.69017171220291,2.75687018440629,2.69017171220291,2.75687018440629,209150.21797596,0.0,1.0
1972-03-28,29.5,30.5,29.5,30.25,103800,2.62347323999953,2.7124045362707,2.62347323999953,2.69017171220291,1167193.15193036,0.0,1.0
1972-03-29,29.88,30.12,29.25,29.5,36300,2.65726713258258,2.67861064368766,2.60124041593174,2.62347323999953,408180.264114373,0.0,1.0
1972-03-30,30.87,30.87,29.75,29.88,66000,2.74530911589104,2.74530911589104,2.64570606406732,2.65726713258258,742145.934753405,0.0,1.0
1972-04-03,30.38,30.63,30.0,30.63,18600,2.70173278071816,2.72396560478596,2.66793888813512,2.72396560478596,209150.21797596,0.0,1.0
1972-04-04,30.5,30.5,30.0,30.38,30900,2.7124045362707,2.7124045362707,2.66793888813512,2.70173278071816,347459.233089095,0.0,1.0
1972-04-05,30.5,30.63,30.38,30.5,21700,2.7124045362707,2.72396560478596,2.70173278071816,2.7124045362707,244008.58763862,0.0,1.0
1972-04-06,30.63,30.87,30.5,30.5,33000,2.72396560478596,2.74530911589104,2.7124045362707,2.7124045362707,371072.967376702,0.0,1.0
1972-04-07,30.87,30.87,30.5,30.63,37300,2.74530911589104,2.74530911589104,2.7124045362707,2.72396560478596,419424.899489424,0.0,1.0
1972-04-10,32.75,32.75,30.75,30.87,88900,2.91249995288084,2.91249995288084,2.7346373603385,2.74530911589104,999648.084842087,0.0,1.0
1972-04-11,34.12,34.12,32.88,32.88,151500,3.03433582877234,3.03433582877234,2.92406102139609,2.92406102139609,1703562.25932032,0.0,1.0
1972-04-12,35.37,35.37,33.75,34.12,207300,3.1454999491113,3.1454999491113,3.00143124915201,3.03433582877234,2331012.9132482,0.0,1.0
1972-04-13,35.88,36.0,35.37,35.37,179400,3.1908549102096,3.20152666576214,3.1454999491113,3.1454999491113,2017287.58628426,0.0,1.0
1972-04-14,36.0,36.0,35.0,35.88,77100,3.20152666576214,3.20152666576214,3.11259536949097,3.1908549102096,866961.387416479,0.0,1.0
1972-04-17,36.63,36.63,35.88,36.0,131800,3.25755338241298,3.25755338241298,3.1908549102096,3.20152666576214,1482042.9424318,0.0,1.0
1972-04-18,35.62,36.75,35.37,36.63,66900,3.1677327731791,3.26822513796552,3.1454999491113,3.25755338241298,752266.106590952,0.0,1.0
1972-04-19,34.88,35.13,34.0,35.13,60100,3.10192361393843,3.12415643800622,3.0236640732198,3.12415643800622,675802.586040602,0.0,1.0
1972-04-20,34.25,35.0,33.75,34.88,99100,3.04589689728759,3.11259536949097,3.00143124915201,3.10192361393843,1114343.36566762,0.0,1.0
1972-04-21,33.0,34.62,32.75,34.25,30700,2.93473277694863,3.07880147690793,2.91249995288084,3.04589689728759,345210.306014084,0.0,1.0
1972-04-24,33.75,33.87,32.75,33.0,16500,3.00143124915201,3.01210300470455,2.91249995288084,2.93473277694863,185536.483688351,0.0,1.0
1972-04-25,33.87,34.5,33.63,33.75,27600,3.01210300470455,3.06812972135539,2.99075949359947,3.00143124915201,310351.936351424,0.0,1.0
1972-04-26,34.12,34.25,33.5,33.87,34500,3.03433582877234,3.04589689728759,2.97919842508421,3.01210300470455,387939.920439281,0.0,1.0
1972-04-27,33.63,34.0,33.63,34.0,30600,2.99075949359947,3.0236640732198,2.99075949359947,3.0236640732198,344085.842476579,0.0,1.0
1972-04-28,33.5,33.87,33.5,33.63,16500,2.97919842508421,3.01210300470455,2.97919842508421,2.99075949359947,185536.483688352,0.0,1.0
1972-05-01,32.5,33.25,32.5,33.25,13600,2.89026712881304,2.95696560101642,2.89026712881304,2.95696560101642,152927.041100702,0.0,1.0
1972-05-02,32.75,33.25,31.88,32.5,22900,2.91249995288084,2.95696560101642,2.83512972512492,2.89026712881304,257502.150088682,0.0,1.0
1972-05-03,32.5,33.63,32.5,32.75,45400,2.89026712881304,2.99075949359947,2.89026712881304,2.91249995288084,510506.446027344,0.0,1.0
1972-05-04,32.13,32.75,32.13,32.5,30900,2.85736254919271,2.91249995288084,2.85736254919271,2.89026712881304,347459.233089095,0.0,1.0
1972-05-05,32.62,33.25,32.13,32.13,50200,2.90093888436558,2.95696560101642,2.85736254919271,2.85736254919271,564480.695827592,0.0,1.0
1972-05-08,32.5,32.62,32.0,32.62,14700,2.89026712881304,2.90093888436558,2.84580148067746,2.90093888436558,165296.140013259,0.0,1.0
1972-05-09,32.25,33.0,31.62,32.5,175600,2.86803430474525,2.93473277694863,2.81200758809441,2.89026712881304,1974557.97185906,0.0,1.0
1972-05-10,32.5,32.5,31.75,32.25,14500,2.89026712881304,2.89026712881304,2.82356865660967,2.86803430474525,163047.212938249,0.0,1.0
1972-05-11,31.75,32.13,31.75,32.13,9300,2.82356865660967,2.85736254919271,2.82356865660967,2.85736254919271,104575.10898798,0.0,1.0
1972-05-12,31.5,32.0,31.5,31.75,15000,2.80133583254187,2.84580148067746,2.80133583254187,2.82356865660967,168669.530625774,0.0,1.0
1972-05-15,31.0,31.62,31.0,31.5,23700,2.75687018440629,2.81200758809441,2.75687018440629,2.80133583254187,266497.858388723,0.0,1.0
1972-05-16,31.5,31.75,31.12,31.12,25900,2.80133583254187,2.82356865660967,2.76754193995883,2.76754193995883,291236.056213837,0.0,1.0
1972-05-17,31.5,31.88,31.38,31.5,32500,2.80133583254187,2.83512972512492,2.79066407698933,2.80133583254187,365450.649689178,0.0,1.0
1972-05-18,32.13,32.25,31.62,31.62,19800,2.85736254919271,2.86803430474525,2.81200758809441,2.81200758809441,222643.780426022,0.0,1.0
1972-05-19,32.37,32.75,32.0,32.13,34800,2.87870606029779,2.91249995288084,2.84580148067746,2.85736254919271,391313.311051796,0.0,1.0
1972-05-22,33.25,33.5,32.62,32.62,31000,2.95696560101642,2.97919842508421,2.90093888436558,2.90093888436558,348583.6966266,0.0,1.0
1972-05-23,33.12,33.75,33.12,33.25,34500,2.94540453250117,3.00143124915201,2.94540453250117,2.95696560101642,387939.92043928,0.0,1.0
1972-05-24,33.0,33.38,32.75,33.12,15900,2.93473277694863,2.96852666953167,2.91249995288084,2.94540453250117,178789.702463321,0.0,1.0
1972-05-25,32.5,33.0,32.5,33.0,14400,2.89026712881304,2.93473277694863,2.89026712881304,2.93473277694863,161922.749400743,0.0,1.0
1972-05-26,32.5,32.75,32.25,32.5,38800,2.89026712881304,2.91249995288084,2.86803430474525,2.89026712881304,436291.852552003,0.0,1.0
1972-05-30,30.87,32.5,30.87,32.5,51100,2.74530911589104,2.89026712881304,2.74530911589104,2.89026712881304,574600.867665136,0.0,1.0
1972-05-31,30.63,31.25,30.12,30.87,98500,2.72396560478596,2.77910300847408,2.67861064368766,2.74530911589104,1107596.58444258,0.0,1.0
1972-06-01,31.12,31.12,30.75,30.75,21000,2.76754193995883,2.76754193995883,2.7346373603385,2.7346373603385,236137.342876084,0.0,1.0
1972-06-02,31.0,31.38,31.0,31.12,61800,2.75687018440629,2.79066407698933,2.75687018440629,2.76754193995883,694918.466178189,0.0,1.0
1972-06-05,31.12,31.25,30.87,31.0,22300,2.76754193995883,2.77910300847408,2.74530911589104,2.75687018440629,250755.368863651,0.0,1.0
1972-06-06,31.38,31.62,31.12,31.12,34300,2.79066407698933,2.81200758809441,2.76754193995883,2.76754193995883,385690.993364271,0.0,1.0
1972-06-07,30.87,31.38,30.87,31.38,43600,2.74530911589104,2.79066407698933,2.74530911589104,2.79066407698933,490266.102352249,0.0,1.0
1972-06-08,30.0,31.25,30.0,30.87,17500,2.66793888813512,2.77910300847408,2.66793888813512,2.74530911589104,196781.119063403,0.0,1.0
1972-06-09,30.0,30.0,29.25,30.0,44200,2.66793888813512,2.66793888813512,2.60124041593174,2.66793888813512,497012.883577281,0.0,1.0
1972-06-12,29.75,30.0,29.5,30.0,4800,2.64570606406732,2.66793888813512,2.62347323999953,2.66793888813512,53974.2498002478,0.0,1.0
1972-06-13,29.37,29.88,29.37,29.75,22900,2.61191217148428,2.65726713258258,2.61191217148428,2.64570606406732,257502.150088682,0.0,1.0
1972-06-14,30.0,30.75,29.37,29.37,118200,2.66793888813512,2.7346373603385,2.61191217148428,2.61191217148428,1329115.9013311,0.0,1.0
1972-06-15,30.25,30.38,30.0,30.0,18600,2.69017171220291,2.70173278071816,2.66793888813512,2.66793888813512,209150.21797596,0.0,1.0
1972-06-16,30.25,30.25,30.0,30.25,7300,2.69017171220291,2.69017171220291,2.66793888813512,2.69017171220291,82085.8382378768,0.0,1.0
1972-06-19,29.75,30.25,29.62,30.25,16000,2.64570606406732,2.69017171220291,2.63414499555207,2.69017171220291,179914.166000826,0.0,1.0
1972-06-20,30.0,30.0,29.5,29.75,30600,2.66793888813512,2.66793888813512,2.62347323999953,2.64570606406732,344085.842476579,0.0,1.0
1972-06-21,29.25,30.12,29.0,30.0,31600,2.60124041593174,2.67861064368766,2.57900759186395,2.66793888813512,355330.477851631,0.0,1.0
1972-06-22,29.5,29.5,28.62,29.25,29400,2.62347323999953,2.62347323999953,2.5452136992809,2.60124041593174,330592.280026518,0.0,1.0
1972-06-23,29.62,29.75,29.0,29.5,16000,2.63414499555207,2.64570606406732,2.57900759186395,2.62347323999953,179914.166000826,0.0,1.0
1972-06-26,29.25,29.5,28.62,29.5,23800,2.60124041593174,2.62347323999953,2.5452136992809,2.62347323999953,267622.321926228,0.0,1.0
1972-06-27,29.37,29.5,29.0,29.25,23500,2.61191217148428,2.62347323999953,2.57900759186395,2.60124041593174,264248.931313713,0.0,1.0
1972-06-28,29.75,29.75,29.25,29.37,29400,2.64570606406732,2.64570606406732,2.60124041593174,2.61191217148428,330592.280026518,0.0,1.0
1972-06-29,29.0,29.5,28.75,29.5,29500,2.57900759186395,2.62347323999953,2.55677476779615,2.62347323999953,331716.743564022,0.0,1.0
1972-06-30,29.5,29.62,29.25,29.25,48900,2.62347323999953,2.63414499555207,2.60124041593174,2.60124041593174,549862.669840024,0.0,1.0
1972-07-03,29.5,29.75,29.37,29.5,28200,2.62347323999953,2.64570606406732,2.61191217148428,2.62347323999953,317098.717576456,0.0,1.0
1972-07-05,29.5,29.88,29.5,29.5,13000,2.62347323999953,2.65726713258258,2.62347323999953,2.62347323999953,146180.259875671,0.0,1.0
1972-07-06,30.12,30.25,29.62,29.62,32200,2.67861064368766,2.69017171220291,2.63414499555207,2.63414499555207,362077.259076662,0.0,1.0
1972-07-07,30.12,30.5,30.12,30.12,12000,2.67861064368766,2.7124045362707,2.67861064368766,2.67861064368766,134935.624500619,0.0,1.0
1972-07-10,30.0,30.38,30.0,30.12,15300,2.66793888813512,2.70173278071816,2.66793888813512,2.67861064368766,172042.921238289,0.0,1.0
1972-07-11,29.5,30.0,29.25,30.0,7300,2.62347323999953,2.66793888813512,2.60124041593174,2.66793888813512,82085.8382378768,0.0,1.0
1972-07-12,29.25,29.37,28.75,29.37,12300,2.60124041593174,2.61191217148428,2.55677476779615,2.61191217148428,138309.015113135,0.0,1.0
1972-07-13,28.38,29.0,28.25,29.0,9100,2.52387018817582,2.57900759186395,2.51230911966057,2.57900759186395,102326.18191297,0.0,1.0
1972-07-14,28.12,28.5,28.12,28.38,11700,2.50074805114532,2.53454194372836,2.50074805114532,2.52387018817582,131562.233888104,0.0,1.0
1972-07-17,28.62,28.75,28.12,28.12,6300,2.5452136992809,2.55677476779615,2.50074805114532,2.50074805114532,70841.2028628252,0.0,1.0
1972-07-18,27.12,28.25,27.0,28.25,39900,2.41181675487415,2.51230911966057,2.40114499932161,2.51230911966057,448660.951464559,0.0,1.0
1972-07-19,27.12,28.75,27.0,27.12,130900,2.41181675487415,2.55677476779615,2.40114499932161,2.41181675487415,1471922.77059425,0.0,1.0
1972-07-20,27.12,27.38,27.12,27.12,12100,2.41181675487415,2.43493889190465,2.41181675487415,2.41181675487415,136060.088038124,0.0,1.0
1972-07-21,27.25,27.5,27.0,27.12,36100,2.4233778233894,2.44561064745719,2.40114499932161,2.41181675487415,405931.337039363,0.0,1.0
1972-07-24,28.0,28.25,27.75,27.75,70000,2.49007629559278,2.51230911966057,2.46784347152498,2.46784347152498,787124.476253612,0.0,1.0
1972-07-25,28.5,28.75,28.0,28.0,16600,2.53454194372836,2.55677476779615,2.49007629559278,2.49007629559278,186660.947225857,0.0,1.0
1972-07-26,28.25,28.75,28.12,28.5,13600,2.51230911966057,2.55677476779615,2.50074805114532,2.53454194372836,152927.041100702,0.0,1.0
1972-07-27,28.25,29.0,28.25,28.25,31000,2.51230911966057,2.57900759186395,2.51230911966057,2.51230911966057,348583.6966266,0.0,1.0
1972-07-28,28.25,28.5,28.12,28.25,7900,2.51230911966057,2.53454194372836,2.50074805114532,2.51230911966057,88832.6194629077,0.0,1.0
1972-07-31,27.75,28.25,27.75,28.25,15400,2.46784347152498,2.51230911966057,2.46784347152498,2.51230911966057,173167.384775795,0.0,1.0
1972-08-01,28.0,28.5,27.87,27.87,22200,2.49007629559278,2.53454194372836,2.47851522707752,2.47851522707752,249630.905326145,0.0,1.0
1972-08-02,28.38,28.75,28.25,28.25,22800,2.52387018817582,2.55677476779615,2.51230911966057,2.51230911966057,256377.686551177,0.0,1.0
1972-08-03,28.25,28.62,28.25,28.38,14400,2.51230911966057,2.5452136992809,2.51230911966057,2.52387018817582,161922.749400743,0.0,1.0
1972-08-04,28.5,28.62,28.12,28.25,11800,2.53454194372836,2.5452136992809,2.50074805114532,2.51230911966057,132686.697425609,0.0,1.0
1972-08-07,28.5,28.88,28.5,28.5,13200,2.53454194372836,2.56833583631141,2.53454194372836,2.53454194372836,148429.186950681,0.0,1.0
1972-08-08,27.75,28.5,27.75,28.5,28000,2.46784347152498,2.53454194372836,2.46784347152498,2.53454194372836,314849.790501446,0.0,1.0
1972-08-09,29.0,29.25,28.0,28.0,9300,2.57900759186395,2.60124041593174,2.49007629559278,2.49007629559278,104575.10898798,0.0,1.0
1972-08-10,29.0,29.37,28.75,29.0,24600,2.57900759186395,2.61191217148428,2.55677476779615,2.57900759186395,276618.030226269,0.0,1.0
1972-08-11,29.0,29.13,28.62,29.0,36400,2.57900759186395,2.5905686603792,2.5452136992809,2.57900759186395,409304.727651878,0.0,1.0
1972-08-14,29.5,29.62,29.25,29.25,43200,2.62347323999953,2.63414499555207,2.60124041593174,2.60124041593174,485768.24820223,0.0,1.0
1972-08-15,29.62,29.62,29.25,29.5,62100,2.63414499555207,2.63414499555207,2.60124041593174,2.62347323999953,698291.856790706,0.0,1.0
1972-08-16,30.5,30.87,30.0,30.0,43600,2.7124045362707,2.74530911589104,2.66793888813512,2.66793888813512,490266.102352251,0.0,1.0
1972-08-17,30.5,30.75,30.0,30.5,23400,2.7124045362707,2.7346373603385,2.66793888813512,2.7124045362707,263124.467776208,0.0,1.0
1972-08-18,30.12,30.63,30.12,30.5,26500,2.67861064368766,2.72396560478596,2.67861064368766,2.7124045362707,297982.837438867,0.0,1.0
1972-08-21,30.5,30.87,30.25,30.25,21400,2.7124045362707,2.74530911589104,2.69017171220291,2.69017171220291,240635.197026105,0.0,1.0
1972-08-22,30.63,30.75,30.25,30.5,25500,2.72396560478596,2.7346373603385,2.69017171220291,2.7124045362707,286738.202063815,0.0,1.0
1972-08-23,30.25,30.75,30.12,30.63,31900,2.69017171220291,2.7346373603385,2.67861064368766,2.72396560478596,358703.868464146,0.0,1.0
1972-08-24,30.0,30.75,30.0,30.25,21900,2.66793888813512,2.7346373603385,2.66793888813512,2.69017171220291,246257.51471363,0.0,1.0
1972-08-25,30.12,30.25,30.0,30.0,18000,2.67861064368766,2.69017171220291,2.66793888813512,2.66793888813512,202403.436750929,0.0,1.0
1972-08-28,30.0,30.5,30.0,30.12,21600,2.66793888813512,2.7124045362707,2.66793888813512,2.67861064368766,242884.124101115,0.0,1.0
1972-08-29,29.75,30.38,29.62,30.0,16600,2.64570606406732,2.70173278071816,2.63414499555207,2.66793888813512,186660.947225857,0.0,1.0
1972-08-30,29.25,30.0,29.25,29.75,19800,2.60124041593174,2.66793888813512,2.60124041593174,2.64570606406732,222643.780426022,0.0,1.0
1972-08-31,29.5,29.5,29.13,29.25,8500,2.62347323999953,2.62347323999953,2.5905686603792,2.60124041593174,95579.4006879387,0.0,1.0
1972-09-01,29.75,30.0,29.5,29.5,25000,2.64570606406732,2.66793888813512,2.62347323999953,2.62347323999953,281115.884376291,0.0,1.0
1972-09-05,29.88,30.0,29.62,29.75,15700,2.65726713258258,2.66793888813512,2.63414499555207,2.64570606406732,176540.77538831,0.0,1.0
1972-09-06,30.12,30.38,29.88,29.88,42000,2.67861064368766,2.70173278071816,2.65726713258258,2.65726713258258,472274.685752167,0.0,1.0
1972-09-07,30.0,30.25,29.88,30.12,6900,2.66793888813512,2.69017171220291,2.65726713258258,2.67861064368766,77587.984087856,0.0,1.0
1972-09-08,29.62,30.25,29.62,30.0,8100,2.63414499555207,2.69017171220291,2.63414499555207,2.66793888813512,91081.5465379181,0.0,1.0
1972-09-11,29.5,30.0,29.37,29.62,9100,2.62347323999953,2.66793888813512,2.61191217148428,2.63414499555207,102326.18191297,0.0,1.0
1972-09-12,29.13,29.5,29.13,29.5,9700,2.5905686603792,2.62347323999953,2.5905686603792,2.62347323999953,109072.963138001,0.0,1.0
1972-09-13,29.0,29.25,28.88,29.13,20700,2.57900759186395,2.60124041593174,2.56833583631141,2.5905686603792,232763.952263568,0.0,1.0
1972-09-14,28.5,29.0,28.38,29.0,10900,2.53454194372836,2.57900759186395,2.52387018817582,2.57900759186395,122566.525588063,0.0,1.0
1972-09-15,28.5,28.75,28.25,28.5,16600,2.53454194372836,2.55677476779615,2.51230911966057,2.53454194372836,186660.947225857,0.0,1.0
1972-09-18,28.25,28.5,28.12,28.5,4500,2.51230911966057,2.53454194372836,2.50074805114532,2.53454194372836,50600.8591877322,0.0,1.0
1972-09-19,27.87,28.75,27.75,28.25,38200,2.47851522707752,2.55677476779615,2.46784347152498,2.51230911966057,429545.071326972,0.0,1.0
1972-09-20,27.87,28.12,27.75,27.87,15600,2.47851522707752,2.50074805114532,2.46784347152498,2.47851522707752,175416.311850805,0.0,1.0
1972-09-21,28.38,28.38,27.87,27.87,9100,2.52387018817582,2.52387018817582,2.47851522707752,2.47851522707752,102326.18191297,0.0,1.0
1972-09-22,28.75,29.0,28.62,28.62,19800,2.55677476779615,2.57900759186395,2.5452136992809,2.5452136992809,222643.780426022,0.0,1.0
1972-09-25,28.75,29.13,28.62,28.75,7500,2.55677476779615,2.5905686603792,2.5452136992809,2.55677476779615,84334.7653128872,0.0,1.0
1972-09-26,29.13,29.13,28.75,28.75,10900,2.5905686603792,2.5905686603792,2.55677476779615,2.55677476779615,122566.525588062,0.0,1.0
1972-09-27,29.13,29.25,28.5,29.13,11400,2.5905686603792,2.60124041593174,2.53454194372836,2.5905686603792,128188.843275588,0.0,1.0
1972-09-28,28.75,29.0,28.62,29.0,9300,2.55677476779615,2.57900759186395,2.5452136992809,2.57900759186395,104575.10898798,0.0,1.0
1972-09-29,28.5,28.62,28.25,28.62,24300,2.53454194372836,2.5452136992809,2.51230911966057,2.5452136992809,273244.639613754,0.0,1.0
1972-10-02,28.38,28.62,28.25,28.5,53700,2.52387018817582,2.5452136992809,2.51230911966057,2.53454194372836,603836.919640272,0.0,1.0
1972-10-03,28.5,28.75,28.5,28.5,9600,2.53454194372836,2.55677476779615,2.53454194372836,2.53454194372836,107948.499600496,0.0,1.0
1972-10-04,28.62,28.88,28.5,28.5,18300,2.5452136992809,2.56833583631141,2.53454194372836,2.53454194372836,205776.827363445,0.0,1.0
1972-10-05,28.0,28.5,28.0,28.5,81300,2.49007629559278,2.53454194372836,2.49007629559278,2.53454194372836,914188.855991694,0.0,1.0
1972-10-06,28.0,28.75,27.38,28.0,37300,2.49007629559278,2.55677476779615,2.43493889190465,2.49007629559278,419424.899489424,0.0,1.0
1972-10-09,27.38,27.5,26.5,27.5,37000,2.43493889190465,2.44561064745719,2.35667935118602,2.44561064745719,416051.50887691,0.0,1.0
1972-10-10,28.0,28.38,27.63,27.63,42100,2.49007629559278,2.52387018817582,2.45717171597244,2.45717171597244,473399.149289672,0.0,1.0
1972-10-11,28.0,28.0,27.63,28.0,19500,2.49007629559278,2.49007629559278,2.45717171597244,2.49007629559278,219270.389813506,0.0,1.0
1972-10-12,27.5,27.87,27.25,27.87,12400,2.44561064745719,2.47851522707752,2.4233778233894,2.47851522707752,139433.47865064,0.0,1.0
1972-10-13,26.88,27.75,26.62,27.5,140800,2.39047324376907,2.46784347152498,2.36735110673856,2.44561064745719,1583244.66080726,0.0,1.0
1972-10-16,27.12,27.5,27.12,27.12,10200,2.41181675487415,2.44561064745719,2.41181675487415,2.41181675487415,114695.280825526,0.0,1.0
1972-10-17,27.38,27.5,26.75,27.12,12600,2.43493889190465,2.44561064745719,2.37891217525381,2.41181675487415,141682.40572565,0.0,1.0
1972-10-18,27.25,27.87,27.12,27.38,10500,2.4233778233894,2.47851522707752,2.41181675487415,2.43493889190465,118068.671438042,0.0,1.0
1972-10-19,26.75,27.25,26.75,27.25,8200,2.37891217525381,2.4233778233894,2.37891217525381,2.4233778233894,92206.0100754233,0.0,1.0
1972-10-20,26.88,27.12,26.25,26.75,14400,2.39047324376907,2.41181675487415,2.33444652711823,2.37891217525381,161922.749400743,0.0,1.0
1972-10-23,26.37,27.25,26.37,26.88,22500,2.34511828267077,2.4233778233894,2.34511828267077,2.39047324376907,253004.295938661,0.0,1.0
1972-10-24,26.37,26.62,26.13,26.37,15700,2.34511828267077,2.36735110673856,2.32377477156569,2.34511828267077,176540.77538831,0.0,1.0
1972-10-25,27.38,27.38,26.37,26.37,15700,2.43493889190465,2.43493889190465,2.34511828267077,2.34511828267077,176540.77538831,0.0,1.0
1972-10-26,28.0,28.12,27.38,27.38,29700,2.49007629559278,2.50074805114532,2.43493889190465,2.43493889190465,333965.670639032,0.0,1.0
1972-10-27,28.0,28.25,27.87,28.0,15700,2.49007629559278,2.51230911966057,2.47851522707752,2.49007629559278,176540.77538831,0.0,1.0
1972-10-30,28.25,28.25,27.87,28.0,9300,2.51230911966057,2.51230911966057,2.47851522707752,2.49007629559278,104575.10898798,0.0,1.0
1972-10-31,28.0,28.25,27.87,28.25,17200,2.49007629559278,2.51230911966057,2.47851522707752,2.51230911966057,193407.728450887,0.0,1.0
1972-11-01,28.0,28.12,27.87,28.0,17800,2.49007629559278,2.50074805114532,2.47851522707752,2.49007629559278,200154.509675918,0.0,1.0
1972-11-02,28.38,28.38,27.75,28.0,19500,2.52387018817582,2.52387018817582,2.46784347152498,2.49007629559278,219270.389813507,0.0,1.0
1972-11-03,29.25,29.75,28.25,28.38,38400,2.60124041593174,2.64570606406732,2.51230911966057,2.52387018817582,431793.998401982,0.0,1.0
1972-11-06,30.38,30.38,29.5,29.5,46000,2.70173278071816,2.70173278071816,2.62347323999953,2.62347323999953,517253.227252374,0.0,1.0
1972-11-08,30.25,30.87,30.0,30.38,28800,2.69017171220291,2.74530911589104,2.66793888813512,2.70173278071816,323845.498801486,0.0,1.0
1972-11-09,30.12,30.38,29.88,30.25,11800,2.67861064368766,2.70173278071816,2.65726713258258,2.69017171220291,132686.697425609,0.0,1.0
1972-11-10,29.5,30.75,29.5,30.12,36700,2.62347323999953,2.7346373603385,2.62347323999953,2.67861064368766,412678.118264394,0.0,1.0
1972-11-13,29.62,30.25,29.5,29.5,37200,2.63414499555207,2.69017171220291,2.62347323999953,2.62347323999953,418300.43595192,0.0,1.0
1972-11-14,30.0,30.25,29.62,29.62,52000,2.66793888813512,2.69017171220291,2.63414499555207,2.63414499555207,584721.039502683,0.0,1.0
1972-11-15,29.88,30.5,29.75,30.0,28500,2.65726713258258,2.7124045362707,2.64570606406732,2.66793888813512,320472.10818897,0.0,1.0
1972-11-16,29.75,30.0,29.75,29.88,13500,2.64570606406732,2.66793888813512,2.64570606406732,2.65726713258258,151802.577563197,0.0,1.0
1972-11-17,30.12,30.12,29.62,29.75,25900,2.67861064368766,2.67861064368766,2.63414499555207,2.64570606406732,291236.056213836,0.0,1.0
1972-11-20,30.38,30.38,29.75,30.12,17800,2.70173278071816,2.70173278071816,2.64570606406732,2.67861064368766,200154.509675919,0.0,1.0
1972-11-21,30.12,30.5,30.12,30.38,25300,2.67861064368766,2.7124045362707,2.67861064368766,2.70173278071816,284489.274988806,0.0,1.0
1972-11-22,30.38,30.38,30.12,30.12,21000,2.70173278071816,2.70173278071816,2.67861064368766,2.67861064368766,236137.342876084,0.0,1.0
1972-11-24,30.38,30.5,30.12,30.38,29200,2.70173278071816,2.7124045362707,2.67861064368766,2.70173278071816,328343.352951507,0.0,1.0
1972-11-27,30.38,30.87,30.0,30.38,47100,2.70173278071816,2.74530911589104,2.66793888813512,2.70173278071816,529622.326164931,0.0,1.0
1972-11-28,30.25,30.5,30.12,30.38,19500,2.69017171220291,2.7124045362707,2.67861064368766,2.70173278071816,219270.389813506,0.0,1.0
1972-11-29,29.75,30.12,29.75,30.12,24300,2.64570606406732,2.67861064368766,2.64570606406732,2.67861064368766,273244.639613755,0.0,1.0
1972-11-30,30.25,30.38,30.0,30.0,35800,2.69017171220291,2.70173278071816,2.66793888813512,2.66793888813512,402557.946426848,0.0,1.0
1972-12-01,31.25,31.5,30.63,30.63,63900,2.77910300847408,2.80133583254187,2.72396560478596,2.72396560478596,718532.200465798,0.0,1.0
1972-12-04,31.38,31.62,31.38,31.38,19900,2.79066407698933,2.81200758809441,2.79066407698933,2.79066407698933,223768.243963527,0.0,1.0
1972-12-05,31.12,31.5,31.0,31.38,34600,2.76754193995883,2.80133583254187,2.75687018440629,2.79066407698933,389064.383976786,0.0,1.0
1972-12-06,30.75,31.12,30.63,31.12,16600,2.7346373603385,2.76754193995883,2.72396560478596,2.76754193995883,186660.947225856,0.0,1.0
1972-12-07,30.75,31.0,30.63,30.75,22500,2.7346373603385,2.75687018440629,2.72396560478596,2.7346373603385,253004.295938661,0.0,1.0
1972-12-08,31.0,31.0,30.63,30.75,26800,2.75687018440629,2.75687018440629,2.72396560478596,2.7346373603385,301356.228051383,0.0,1.0
1972-12-11,31.25,31.62,31.0,31.0,27100,2.77910300847408,2.81200758809441,2.75687018440629,2.75687018440629,304729.618663899,0.0,1.0
1972-12-12,30.87,31.5,30.75,31.25,30400,2.74530911589104,2.80133583254187,2.7346373603385,2.77910300847408,341836.915401568,0.0,1.0
1972-12-13,30.25,30.75,29.75,30.75,22800,2.69017171220291,2.7346373603385,2.64570606406732,2.7346373603385,256377.686551177,0.0,1.0
1972-12-14,30.0,30.5,29.88,30.25,52300,2.66793888813512,2.7124045362707,2.65726713258258,2.69017171220291,588094.430115199,0.0,1.0
1972-12-15,29.75,30.0,29.75,30.0,30300,2.64570606406732,2.66793888813512,2.64570606406732,2.66793888813512,340712.451864064,0.0,1.0
1972-12-18,29.62,29.88,29.25,29.75,20500,2.63414499555207,2.65726713258258,2.60124041593174,2.64570606406732,230515.025188558,0.0,1.0
1972-12-19,29.13,29.5,29.0,29.5,59400,2.5905686603792,2.62347323999953,2.57900759186395,2.62347323999953,667931.341278065,0.0,1.0
1972-12-20,29.5,29.62,29.25,29.25,29800,2.62347323999953,2.63414499555207,2.60124041593174,2.60124041593174,335090.134176538,0.0,1.0
1972-12-21,29.37,29.62,29.25,29.5,21000,2.61191217148428,2.63414499555207,2.60124041593174,2.62347323999953,236137.342876084,0.0,1.0
1972-12-22,29.5,29.5,29.25,29.37,9600,2.62347323999953,2.62347323999953,2.60124041593174,2.61191217148428,107948.499600496,0.0,1.0
1972-12-26,29.13,29.5,29.13,29.5,22300,2.5905686603792,2.62347323999953,2.5905686603792,2.62347323999953,250755.368863651,0.0,1.0
1972-12-27,28.5,29.0,28.5,29.0,27100,2.53454194372836,2.57900759186395,2.53454194372836,2.57900759186395,304729.618663899,0.0,1.0
1972-12-29,29.0,29.25,28.75,28.75,43500,2.57900759186395,2.60124041593174,2.55677476779615,2.55677476779615,489141.638814744,0.0,1.0
1973-01-02,29.37,29.88,29.25,29.25,45000,2.61191217148428,2.65726713258258,2.60124041593174,2.60124041593174,506008.591877322,0.0,1.0
1973-01-03,29.62,29.88,29.5,29.5,32800,2.63414499555207,2.65726713258258,2.62347323999953,2.62347323999953,368824.040301693,0.0,1.0
1973-01-04,29.25,29.75,29.13,29.62,25200,2.60124041593174,2.64570606406732,2.5905686603792,2.63414499555207,283364.811451301,0.0,1.0
1973-01-05,29.0,29.37,29.0,29.25,17100,2.57900759186395,2.61191217148428,2.57900759186395,2.60124041593174,192283.264913382,0.0,1.0
1973-01-08,29.13,29.25,29.0,29.0,23400,2.5905686603792,2.60124041593174,2.57900759186395,2.57900759186395,263124.467776208,0.0,1.0
1973-01-09,29.37,29.37,29.0,29.13,35500,2.61191217148428,2.61191217148428,2.57900759186395,2.5905686603792,399184.555814332,0.0,1.0
1973-01-10,29.75,29.88,29.0,29.37,41500,2.64570606406732,2.65726713258258,2.57900759186395,2.61191217148428,466652.368064643,0.0,1.0
1973-01-11,30.12,30.63,29.5,29.75,49300,2.67861064368766,2.72396560478596,2.62347323999953,2.64570606406732,554360.523990044,0.0,1.0
1973-01-12,29.62,30.38,29.62,30.12,48100,2.63414499555207,2.70173278071816,2.63414499555207,2.67861064368766,540866.961539983,0.0,1.0
1973-01-15,29.25,29.75,29.25,29.62,66600,2.60124041593174,2.64570606406732,2.60124041593174,2.63414499555207,748892.715978437,0.0,1.0
1973-01-16,28.38,29.37,28.12,29.25,45400,2.52387018817582,2.61191217148428,2.50074805114532,2.60124041593174,510506.446027343,0.0,1.0
1973-01-17,29.25,29.62,28.62,28.62,60000,2.60124041593174,2.63414499555207,2.5452136992809,2.5452136992809,674678.122503096,0.0,1.0
1973-01-18,29.62,30.12,29.37,29.37,131800,2.63414499555207,2.67861064368766,2.61191217148428,2.61191217148428,1482042.9424318,0.0,1.0
1973-01-19,28.75,29.62,28.62,29.62,57400,2.55677476779615,2.63414499555207,2.5452136992809,2.63414499555207,645442.070527963,0.0,1.0
1973-01-22,30.63,30.63,29.0,29.0,71200,2.72396560478596,2.72396560478596,2.57900759186395,2.57900759186395,800618.038703673,0.0,1.0
1973-01-23,30.63,30.87,30.25,30.63,30700,2.72396560478596,2.74530911589104,2.69017171220291,2.72396560478596,345210.306014084,0.0,1.0
1973-01-24,29.88,30.87,29.62,30.63,74200,2.65726713258258,2.74530911589104,2.63414499555207,2.72396560478596,834351.944828828,0.0,1.0
1973-01-26,29.75,30.0,29.62,29.88,28900,2.64570606406732,2.66793888813512,2.63414499555207,2.65726713258258,324969.962338992,0.0,1.0
1973-01-29,30.0,30.12,29.75,29.75,32100,2.66793888813512,2.67861064368766,2.64570606406732,2.64570606406732,360952.795539156,0.0,1.0
1973-01-30,30.0,30.38,30.0,30.0,16900,2.66793888813512,2.70173278071816,2.66793888813512,2.66793888813512,190034.337838372,0.0,1.0
1973-01-31,30.5,30.5,30.0,30.0,17200,2.7124045362707,2.7124045362707,2.66793888813512,2.66793888813512,193407.728450888,0.0,1.0
1973-02-01,30.25,31.5,30.25,30.5,61000,2.69017171220291,2.80133583254187,2.69017171220291,2.7124045362707,685922.757878148,0.0,1.0
1973-02-02,30.5,30.5,30.0,30.25,38800,2.7124045362707,2.7124045362707,2.66793888813512,2.69017171220291,436291.852552003,0.0,1.0
1973-02-05,30.38,30.75,30.12,30.5,35400,2.70173278071816,2.7346373603385,2.67861064368766,2.7124045362707,398060.092276827,0.0,1.0
1973-02-06,31.25,31.38,30.5,30.5,99100,2.77910300847408,2.79066407698933,2.7124045362707,2.7124045362707,1114343.36566761,0.0,1.0
1973-02-07,31.38,31.75,31.25,31.25,210400,2.79066407698933,2.82356865660967,2.77910300847408,2.77910300847408,2365871.28291086,0.0,1.0
1973-02-08,30.87,31.25,30.87,31.25,87700,2.74530911589104,2.77910300847408,2.74530911589104,2.77910300847408,986154.522392025,0.0,1.0
1973-02-09,32.13,32.13,31.0,31.0,48000,2.85736254919271,2.85736254919271,2.75687018440629,2.75687018440629,539742.498002477,0.0,1.0
1973-02-12,32.88,33.0,32.37,32.37,46800,2.92406102139609,2.93473277694863,2.87870606029779,2.87870606029779,526248.935552415,0.0,1.0
1973-02-13,32.75,33.87,32.75,32.88,65400,2.91249995288084,3.01210300470455,2.91249995288084,2.92406102139609,735399.153528374,0.0,1.0
1973-02-14,32.13,33.5,32.13,32.75,67000,2.85736254919271,2.97919842508421,2.85736254919271,2.91249995288084,753390.570128458,0.0,1.0
1973-02-15,32.75,33.0,32.25,32.25,28000,2.91249995288084,2.93473277694863,2.86803430474525,2.86803430474525,314849.790501445,0.0,1.0
1973-02-16,33.12,33.12,32.37,32.75,44800,2.94540453250117,2.94540453250117,2.87870606029779,2.91249995288084,503759.664802312,0.0,1.0
1973-02-20,33.25,33.5,33.0,33.12,52600,2.95696560101642,2.97919842508421,2.93473277694863,2.94540453250117,591467.820727715,0.0,1.0
1973-02-21,32.5,33.5,32.5,33.25,70500,2.89026712881304,2.97919842508421,2.89026712881304,2.95696560101642,792746.793941139,0.0,1.0
1973-02-22,32.62,32.88,32.5,32.5,67800,2.90093888436558,2.92406102139609,2.89026712881304,2.89026712881304,762386.2784285,0.0,1.0
1973-02-23,32.62,32.88,32.5,32.62,55600,2.90093888436558,2.92406102139609,2.89026712881304,2.90093888436558,625201.72685287,0.0,1.0
1973-02-26,32.13,32.62,31.88,32.62,38700,2.85736254919271,2.90093888436558,2.83512972512492,2.90093888436558,435167.389014497,0.0,1.0
1973-02-27,31.5,32.25,31.5,32.13,62500,2.80133583254187,2.86803430474525,2.80133583254187,2.85736254919271,702789.710940726,0.0,1.0
1973-02-28,32.25,32.37,31.5,31.5,30600,2.86803430474525,2.87870606029779,2.80133583254187,2.80133583254187,344085.842476579,0.0,1.0
1973-03-01,32.13,32.62,32.13,32.25,49800,2.85736254919271,2.90093888436558,2.85736254919271,2.86803430474525,559982.84167757,0.0,1.0
1973-03-02,32.13,32.75,31.88,32.13,73200,2.85736254919271,2.91249995288084,2.83512972512492,2.85736254919271,823107.309453778,0.0,1.0
1973-03-05,31.5,32.13,31.38,32.13,27900,2.80133583254187,2.85736254919271,2.79066407698933,2.85736254919271,313725.32696394,0.0,1.0
1973-03-06,32.0,32.25,31.62,31.62,94900,2.84580148067746,2.86803430474525,2.81200758809441,2.81200758809441,1067115.8970924,0.0,1.0
1973-03-07,32.75,33.0,32.25,32.25,50200,2.91249995288084,2.93473277694863,2.86803430474525,2.86803430474525,564480.69582759,0.0,1.0
1973-03-08,32.88,33.25,32.75,32.75,72900,2.92406102139609,2.95696560101642,2.91249995288084,2.91249995288084,819733.918841262,0.0,1.0
1973-03-09,33.25,33.25,32.88,32.88,27400,2.95696560101642,2.95696560101642,2.92406102139609,2.92406102139609,308103.009276414,0.0,1.0
1973-03-12,33.12,33.63,33.12,33.25,86500,2.94540453250117,2.99075949359947,2.94540453250117,2.95696560101642,972660.959941964,0.0,1.0
1973-03-13,33.5,33.75,33.12,33.12,32100,2.97919842508421,3.00143124915201,2.94540453250117,2.94540453250117,360952.795539157,0.0,1.0
1973-03-14,34.0,34.0,33.5,33.5,59500,3.0236640732198,3.0236640732198,2.97919842508421,2.97919842508421,669055.804815571,0.0,1.0
1973-03-15,33.75,34.12,33.75,34.0,17200,3.00143124915201,3.03433582877234,3.00143124915201,3.0236640732198,193407.728450888,0.0,1.0
1973-03-16,33.87,34.0,33.63,33.75,15300,3.01210300470455,3.0236640732198,2.99075949359947,3.00143124915201,172042.921238289,0.0,1.0
1973-03-19,33.63,33.87,33.63,33.87,25600,2.99075949359947,3.01210300470455,2.99075949359947,3.01210300470455,287862.665601321,0.0,1.0
1973-03-20,33.87,34.0,33.5,33.63,133800,3.01210300470455,3.0236640732198,2.97919842508421,2.99075949359947,1504532.2131819,0.0,1.0
1973-03-21,33.75,34.38,33.75,33.87,55200,3.00143124915201,3.05745796580285,3.00143124915201,3.01210300470455,620703.872702848,0.0,1.0
1973-03-22,33.12,33.5,33.0,33.5,39400,2.94540453250117,2.97919842508421,2.93473277694863,2.97919842508421,443038.633777033,0.0,1.0
1973-03-23,33.12,33.63,33.12,33.12,41200,2.94540453250117,2.99075949359947,2.94540453250117,2.94540453250117,463278.977452126,0.0,1.0
1973-03-26,33.25,33.38,33.0,33.12,19500,2.95696560101642,2.96852666953167,2.93473277694863,2.94540453250117,219270.389813507,0.0,1.0
1973-03-27,33.38,33.87,33.25,33.25,51300,2.96852666953167,3.01210300470455,2.95696560101642,2.95696560101642,576849.794740148,0.0,1.0
1973-03-28,33.75,33.87,33.25,33.38,99000,3.00143124915201,3.01210300470455,2.95696560101642,2.96852666953167,1113218.90213011,0.0,1.0
1973-03-29,34.5,34.5,33.63,33.75,44100,3.06812972135539,3.06812972135539,2.99075949359947,3.00143124915201,495888.420039775,0.0,1.0
1973-03-30,34.5,34.62,34.0,34.5,34800,3.06812972135539,3.07880147690793,3.0236640732198,3.06812972135539,391313.311051795,0.0,1.0
1973-04-02,34.0,34.5,34.0,34.5,31000,3.0236640732198,3.06812972135539,3.0236640732198,3.06812972135539,348583.6966266,0.0,1.0
1973-04-03,33.63,34.0,33.5,34.0,28300,2.99075949359947,3.0236640732198,2.97919842508421,3.0236640732198,318223.18111396,0.0,1.0
1973-04-04,33.5,33.87,33.38,33.63,19900,2.97919842508421,3.01210300470455,2.96852666953167,2.99075949359947,223768.243963527,0.0,1.0
1973-04-05,32.5,33.25,32.37,33.25,27600,2.89026712881304,2.95696560101642,2.87870606029779,2.95696560101642,310351.936351425,0.0,1.0
1973-04-06,32.88,33.25,32.62,32.62,19200,2.92406102139609,2.95696560101642,2.90093888436558,2.90093888436558,215896.999200991,0.0,1.0
1973-04-09,33.25,33.63,32.5,32.88,37800,2.95696560101642,2.99075949359947,2.89026712881304,2.92406102139609,425047.217176951,0.0,1.0
1973-04-10,34.25,34.75,33.12,33.25,119400,3.04589689728759,3.09036254542318,2.94540453250117,2.95696560101642,1342609.46378116,0.0,1.0
1973-04-11,34.38,34.62,34.25,34.25,33700,3.05745796580285,3.07880147690793,3.04589689728759,3.04589689728759,378944.212139239,0.0,1.0
1973-04-12,35.13,35.13,34.5,34.5,79600,3.12415643800622,3.12415643800622,3.06812972135539,3.06812972135539,895072.975854109,0.0,1.0
1973-04-13,34.88,35.0,34.62,35.0,24700,3.10192361393843,3.11259536949097,3.07880147690793,3.11259536949097,277742.493763775,0.0,1.0
1973-04-16,35.25,35.37,34.88,34.88,40000,3.13482819355876,3.1454999491113,3.10192361393843,3.10192361393843,449785.415002065,0.0,1.0
1973-04-17,35.0,35.37,34.75,35.25,23700,3.11259536949097,3.1454999491113,3.09036254542318,3.13482819355876,266497.858388723,0.0,1.0
1973-04-18,35.37,35.37,35.0,35.0,38100,3.1454999491113,3.1454999491113,3.11259536949097,3.11259536949097,428420.607789467,0.0,1.0
1973-04-19,35.62,35.75,35.25,35.37,43800,3.1677327731791,3.17929384169435,3.13482819355876,3.1454999491113,492515.02942726,0.0,1.0
1973-04-23,35.5,35.75,35.37,35.62,34900,3.15706101762656,3.17929384169435,3.1454999491113,3.1677327731791,392437.774589301,0.0,1.0
1973-04-24,34.5,35.5,34.12,35.5,30300,3.06812972135539,3.15706101762656,3.03433582877234,3.15706101762656,340712.451864063,0.0,1.0
1973-04-25,34.0,34.75,34.0,34.5,34500,3.0236640732198,3.09036254542318,3.0236640732198,3.06812972135539,387939.92043928,0.0,1.0
1973-04-26,34.0,34.0,33.5,34.0,25200,3.0236640732198,3.0236640732198,2.97919842508421,3.0236640732198,283364.811451301,0.0,1.0
1973-04-27,34.0,34.25,33.63,34.0,94300,3.0236640732198,3.04589689728759,2.99075949359947,3.0236640732198,1060369.11586737,0.0,1.0
1973-04-30,33.5,33.75,33.25,33.75,19600,2.97919842508421,3.00143124915201,2.95696560101642,3.00143124915201,220394.853351012,0.0,1.0
1973-05-01,33.87,34.0,33.0,33.5,28600,3.01210300470455,3.0236640732198,2.93473277694863,2.97919842508421,321596.571726476,0.0,1.0
1973-05-02,34.0,34.5,33.63,33.87,18100,3.0236640732198,3.06812972135539,2.99075949359947,3.01210300470455,203527.900288434,0.0,1.0
1973-05-03,33.12,33.5,32.5,33.5,251100,2.94540453250117,2.97919842508421,2.89026712881304,2.97919842508421,2823527.94267546,0.0,1.0
1973-05-04,33.12,33.25,33.12,33.12,35500,2.94540453250117,2.95696560101642,2.94540453250117,2.94540453250117,399184.555814332,0.0,1.0
1973-05-07,33.25,33.5,33.0,33.12,16900,2.95696560101642,2.97919842508421,2.93473277694863,2.94540453250117,190034.337838372,0.0,1.0
1973-05-08,34.38,34.38,33.38,33.38,51300,3.05745796580285,3.05745796580285,2.96852666953167,2.96852666953167,576849.794740147,0.0,1.0
1973-05-09,34.88,35.13,34.38,34.38,52800,3.10192361393843,3.12415643800622,3.05745796580285,3.05745796580285,593716.747802725,0.0,1.0
1973-05-10,35.0,35.25,34.62,34.88,32400,3.11259536949097,3.13482819355876,3.07880147690793,3.10192361393843,364326.186151672,0.0,1.0
1973-05-11,34.0,35.25,34.0,35.0,51000,3.0236640732198,3.13482819355876,3.0236640732198,3.11259536949097,573476.404127632,0.0,1.0
1973-05-14,33.25,34.25,32.5,34.0,51600,2.95696560101642,3.04589689728759,2.89026712881304,3.0236640732198,580223.185352663,0.0,1.0
1973-05-15,34.5,34.5,32.88,33.25,39400,3.06812972135539,3.06812972135539,2.92406102139609,2.95696560101642,443038.633777033,0.0,1.0
1973-05-16,35.0,35.25,34.38,34.5,27700,3.11259536949097,3.13482819355876,3.05745796580285,3.06812972135539,311476.39988893,0.0,1.0
1973-05-17,34.88,35.0,34.75,35.0,24300,3.10192361393843,3.11259536949097,3.09036254542318,3.11259536949097,273244.639613754,0.0,1.0
1973-05-18,33.75,34.88,33.75,34.88,82000,3.00143124915201,3.10192361393843,3.00143124915201,3.10192361393843,922060.100754231,0.0,1.0
1973-05-21,31.5,33.25,31.0,33.25,62100,2.80133583254187,2.95696560101642,2.75687018440629,2.95696560101642,698291.856790706,0.0,1.0
1973-05-22,33.0,33.0,32.5,32.5,49800,2.93473277694863,2.93473277694863,2.89026712881304,2.89026712881304,559982.84167757,0.0,1.0
1973-05-23,32.75,33.5,32.13,33.0,33400,2.91249995288084,2.97919842508421,2.85736254919271,2.93473277694863,375570.821526723,0.0,1.0
1973-05-24,34.62,34.62,32.75,32.75,31000,3.07880147690793,3.07880147690793,2.91249995288084,2.91249995288084,348583.696626599,0.0,1.0
1973-05-25,34.75,35.0,34.25,34.62,33900,3.09036254542318,3.11259536949097,3.04589689728759,3.07880147690793,381193.139214249,0.0,1.0
1973-05-29,34.62,35.0,34.5,34.75,31200,3.07880147690793,3.11259536949097,3.06812972135539,3.09036254542318,350832.62370161,0.0,1.0
1973-05-30,33.75,34.5,33.75,34.5,30300,3.00143124915201,3.06812972135539,3.00143124915201,3.06812972135539,340712.451864063,0.0,1.0
1973-05-31,33.12,34.0,33.12,33.75,17200,2.94540453250117,3.0236640732198,2.94540453250117,3.00143124915201,193407.728450888,0.0,1.0
1973-06-01,33.25,33.5,33.0,33.12,9000,2.95696560101642,2.97919842508421,2.93473277694863,2.94540453250117,101201.718375465,0.0,1.0
1973-06-04,32.75,33.0,32.75,33.0,15400,2.91249995288084,2.93473277694863,2.91249995288084,2.93473277694863,173167.384775795,0.0,1.0
1973-06-05,33.0,33.25,32.75,32.75,24300,2.93473277694863,2.95696560101642,2.91249995288084,2.91249995288084,273244.639613754,0.0,1.0
1973-06-06,32.75,33.5,32.75,33.0,17400,2.91249995288084,2.97919842508421,2.91249995288084,2.93473277694863,195656.655525898,0.0,1.0
1973-06-07,33.25,33.38,32.75,32.75,31200,2.95696560101642,2.96852666953167,2.91249995288084,2.91249995288084,350832.62370161,0.0,1.0
1973-06-08,33.25,33.5,33.0,33.25,52300,2.95696560101642,2.97919842508421,2.93473277694863,2.95696560101642,588094.4301152,0.0,1.0
1973-06-11,33.25,33.75,33.25,33.25,14100,2.95696560101642,3.00143124915201,2.95696560101642,2.95696560101642,158549.358788228,0.0,1.0
1973-06-12,34.62,34.62,33.25,33.25,27400,3.07880147690793,3.07880147690793,2.95696560101642,2.95696560101642,308103.009276414,0.0,1.0
1973-06-13,34.62,35.25,34.62,34.62,54900,3.07880147690793,3.13482819355876,3.07880147690793,3.07880147690793,617330.482090332,0.0,1.0
1973-06-14,34.25,34.88,34.0,34.62,43500,3.04589689728759,3.10192361393843,3.0236640732198,3.07880147690793,489141.638814745,0.0,1.0
1973-06-15,33.0,34.0,32.88,34.0,114100,2.93473277694863,3.0236640732198,2.92406102139609,3.0236640732198,1283012.89629339,0.0,1.0
1973-06-18,31.75,33.0,31.5,33.0,57900,2.82356865660967,2.93473277694863,2.80133583254187,2.93473277694863,651064.388215487,0.0,1.0
1973-06-19,32.0,32.5,31.62,31.75,51300,2.84580148067746,2.89026712881304,2.81200758809441,2.82356865660967,576849.794740147,0.0,1.0
1973-06-20,32.25,32.37,31.88,32.0,13200,2.86803430474525,2.87870606029779,2.83512972512492,2.84580148067746,148429.186950681,0.0,1.0
1973-06-21,32.25,32.62,32.25,32.25,27700,2.86803430474525,2.90093888436558,2.86803430474525,2.86803430474525,311476.39988893,0.0,1.0
1973-06-22,33.0,33.75,32.75,32.75,22600,2.93473277694863,3.00143124915201,2.91249995288084,2.91249995288084,254128.759476166,0.0,1.0
1973-06-25,33.25,33.5,32.88,33.0,10500,2.95696560101642,2.97919842508421,2.92406102139609,2.93473277694863,118068.671438042,0.0,1.0
1973-06-26,33.0,33.12,32.75,33.12,27100,2.93473277694863,2.94540453250117,2.91249995288084,2.94540453250117,304729.618663898,0.0,1.0
1973-06-27,33.75,34.25,33.12,33.12,22500,3.00143124915201,3.04589689728759,2.94540453250117,2.94540453250117,253004.295938661,0.0,1.0
1973-06-28,34.12,34.5,33.63,33.75,12300,3.03433582877234,3.06812972135539,2.99075949359947,3.00143124915201,138309.015113135,0.0,1.0
1973-06-29,33.87,34.38,33.63,34.12,13200,3.01210300470455,3.05745796580285,2.99075949359947,3.03433582877234,148429.186950681,0.0,1.0
1973-07-02,34.0,34.0,33.38,33.87,42300,3.0236640732198,3.0236640732198,2.96852666953167,3.01210300470455,475648.076364683,0.0,1.0
1973-07-03,33.63,34.12,33.63,34.0,19500,2.99075949359947,3.03433582877234,2.99075949359947,3.0236640732198,219270.389813506,0.0,1.0
1973-07-05,33.0,33.38,32.75,33.38,23100,2.93473277694863,2.96852666953167,2.91249995288084,2.96852666953167,259751.077163692,0.0,1.0
1973-07-06,32.88,33.5,32.88,33.0,36100,2.92406102139609,2.97919842508421,2.92406102139609,2.93473277694863,405931.337039363,0.0,1.0
1973-07-09,32.5,32.88,32.37,32.88,20800,2.89026712881304,2.92406102139609,2.87870606029779,2.92406102139609,233888.415801074,0.0,1.0
1973-07-10,33.5,33.5,32.5,32.5,21000,2.97919842508421,2.97919842508421,2.89026712881304,2.89026712881304,236137.342876084,0.0,1.0
1973-07-11,34.38,34.5,33.75,33.75,42900,3.05745796580285,3.06812972135539,3.00143124915201,3.00143124915201,482394.857589713,0.0,1.0
1973-07-12,34.25,34.75,33.75,34.38,147400,3.04589689728759,3.09036254542318,3.00143124915201,3.05745796580285,1657459.25428261,0.0,1.0
1973-07-13,34.25,34.5,34.25,34.25,8700,3.04589689728759,3.06812972135539,3.04589689728759,3.04589689728759,97828.3277629491,0.0,1.0
1973-07-16,34.0,34.12,33.63,34.12,10200,3.0236640732198,3.03433582877234,2.99075949359947,3.03433582877234,114695.280825526,0.0,1.0
1973-07-17,34.0,34.12,33.87,34.0,75000,3.0236640732198,3.03433582877234,3.01210300470455,3.0236640732198,843347.653128871,0.0,1.0
1973-07-18,34.38,34.38,34.0,34.0,15300,3.05745796580285,3.05745796580285,3.0236640732198,3.0236640732198,172042.921238289,0.0,1.0
1973-07-19,34.12,34.75,33.87,34.38,25300,3.03433582877234,3.09036254542318,3.01210300470455,3.05745796580285,284489.274988806,0.0,1.0
1973-07-20,34.38,34.88,33.87,34.12,66300,3.05745796580285,3.10192361393843,3.01210300470455,3.03433582877234,745519.32536592,0.0,1.0
1973-07-23,34.88,34.88,34.5,34.5,20200,3.10192361393843,3.10192361393843,3.06812972135539,3.06812972135539,227141.634576043,0.0,1.0
1973-07-24,35.13,35.25,34.62,34.88,60100,3.12415643800622,3.13482819355876,3.07880147690793,3.10192361393843,675802.586040602,0.0,1.0
1973-07-25,36.63,36.87,35.25,35.25,126900,3.25755338241298,3.27889689351806,3.13482819355876,3.13482819355876,1426944.22909405,0.0,1.0
1973-07-26,36.38,36.87,36.12,36.63,42900,3.23532055834519,3.27889689351806,3.21219842131468,3.25755338241298,482394.857589713,0.0,1.0
1973-07-27,36.38,36.38,35.0,36.38,36300,3.23532055834519,3.23532055834519,3.11259536949097,3.23532055834519,408180.264114373,0.0,1.0
1973-07-30,36.75,36.87,36.12,36.38,45000,3.26822513796552,3.27889689351806,3.21219842131468,3.23532055834519,506008.591877322,0.0,1.0
1973-07-31,36.63,36.87,36.5,36.75,28900,3.25755338241298,3.27889689351806,3.24599231389773,3.26822513796552,324969.962338991,0.0,1.0
1973-08-01,36.25,36.5,36.12,36.5,41500,3.22375948982993,3.24599231389773,3.21219842131468,3.24599231389773,466652.368064642,0.0,1.0
1973-08-02,35.75,36.0,35.62,36.0,18300,3.17929384169435,3.20152666576214,3.1677327731791,3.20152666576214,205776.827363444,0.0,1.0
1973-08-03,35.62,36.25,35.62,35.75,24300,3.1677327731791,3.22375948982993,3.1677327731791,3.17929384169435,273244.639613754,0.0,1.0
1973-08-06,36.12,36.38,35.62,35.62,25300,3.21219842131468,3.23532055834519,3.1677327731791,3.1677327731791,284489.274988806,0.0,1.0
1973-08-07,35.5,36.75,35.5,36.12,23200,3.15706101762656,3.26822513796552,3.15706101762656,3.21219842131468,260875.540701197,0.0,1.0
1973-08-08,35.62,36.0,35.62,35.62,25300,3.1677327731791,3.20152666576214,3.1677327731791,3.1677327731791,284489.274988805,0.0,1.0
1973-08-09,35.37,35.75,35.13,35.62,34600,3.1454999491113,3.17929384169435,3.12415643800622,3.1677327731791,389064.383976786,0.0,1.0
1973-08-10,35.25,35.62,35.25,35.37,14500,3.13482819355876,3.1677327731791,3.13482819355876,3.1454999491113,163047.212938248,0.0,1.0
1973-08-13,35.0,35.13,34.88,35.13,14700,3.11259536949097,3.12415643800622,3.10192361393843,3.12415643800622,165296.140013259,0.0,1.0
1973-08-14,34.5,35.13,34.5,35.0,18600,3.06812972135539,3.12415643800622,3.06812972135539,3.11259536949097,209150.21797596,0.0,1.0
1973-08-15,34.38,35.13,34.38,34.5,13500,3.05745796580285,3.12415643800622,3.05745796580285,3.06812972135539,151802.577563196,0.0,1.0
1973-08-16,34.62,35.25,34.62,34.62,20700,3.07880147690793,3.13482819355876,3.07880147690793,3.07880147690793,232763.952263568,0.0,1.0
1973-08-17,34.5,34.88,34.5,34.62,13000,3.06812972135539,3.10192361393843,3.06812972135539,3.07880147690793,146180.259875671,0.0,1.0
1973-08-20,34.12,34.62,34.12,34.5,12700,3.03433582877234,3.07880147690793,3.03433582877234,3.06812972135539,142806.869263155,0.0,1.0
1973-08-21,33.5,34.0,33.5,34.0,21900,2.97919842508421,3.0236640732198,2.97919842508421,3.0236640732198,246257.514713631,0.0,1.0
1973-08-22,32.5,33.38,32.5,33.38,65800,2.89026712881304,2.96852666953167,2.89026712881304,2.96852666953167,739897.007678397,0.0,1.0
1973-08-23,33.0,33.25,32.75,32.75,23100,2.93473277694863,2.95696560101642,2.91249995288084,2.91249995288084,259751.077163692,0.0,1.0
1973-08-24,33.12,33.5,33.0,33.0,27300,2.94540453250117,2.97919842508421,2.93473277694863,2.93473277694863,306978.545738909,0.0,1.0
1973-08-27,33.5,33.5,33.0,33.12,16800,2.97919842508421,2.97919842508421,2.93473277694863,2.94540453250117,188909.874300867,0.0,1.0
1973-08-28,34.25,34.38,33.38,33.5,22600,3.04589689728759,3.05745796580285,2.96852666953167,2.97919842508421,254128.759476167,0.0,1.0
1973-08-29,35.0,35.25,34.75,34.75,27900,3.11259536949097,3.13482819355876,3.09036254542318,3.09036254542318,313725.32696394,0.0,1.0
1973-08-30,35.5,35.62,35.25,35.25,14800,3.15706101762656,3.1677327731791,3.13482819355876,3.13482819355876,166420.603550764,0.0,1.0
1973-08-31,35.25,35.5,35.13,35.5,12600,3.13482819355876,3.15706101762656,3.12415643800622,3.15706101762656,141682.40572565,0.0,1.0
1973-09-04,35.37,35.88,35.25,35.25,67000,3.1454999491113,3.1908549102096,3.13482819355876,3.13482819355876,753390.570128459,0.0,1.0
1973-09-05,35.25,35.37,35.25,35.37,16300,3.13482819355876,3.1454999491113,3.13482819355876,3.1454999491113,183287.556613341,0.0,1.0
1973-09-06,35.13,35.37,35.13,35.25,22800,3.12415643800622,3.1454999491113,3.12415643800622,3.13482819355876,256377.686551177,0.0,1.0
1973-09-07,35.37,35.37,35.13,35.13,15900,3.1454999491113,3.1454999491113,3.12415643800622,3.12415643800622,178789.702463321,0.0,1.0
1973-09-10,35.13,35.88,35.13,35.37,21100,3.12415643800622,3.1908549102096,3.12415643800622,3.1454999491113,237261.806413589,0.0,1.0
1973-09-11,35.25,35.5,35.13,35.13,19900,3.13482819355876,3.15706101762656,3.12415643800622,3.12415643800622,223768.243963527,0.0,1.0
1973-09-12,35.5,35.75,35.13,35.25,76000,3.15706101762656,3.17929384169435,3.12415643800622,3.13482819355876,854592.288503921,0.0,1.0
1973-09-13,35.75,35.88,35.37,35.5,108600,3.17929384169435,3.1908549102096,3.1454999491113,3.15706101762656,1221167.4017306,0.0,1.0
1973-09-14,36.12,36.5,35.62,35.75,80700,3.21219842131468,3.24599231389773,3.1677327731791,3.17929384169435,907442.074766665,0.0,1.0
1973-09-17,36.75,37.0,36.25,36.25,60900,3.26822513796552,3.29045796203331,3.22375948982993,3.22375948982993,684798.294340643,0.0,1.0
1973-09-18,37.12,37.25,36.75,36.75,27700,3.30112971758585,3.3126907861011,3.26822513796552,3.26822513796552,311476.39988893,0.0,1.0
1973-09-19,38.75,38.88,37.0,37.12,137500,3.44608773050786,3.45764879902311,3.29045796203331,3.30112971758585,1546137.3640696,0.0,1.0
1973-09-20,39.38,39.63,39.0,39.0,85200,3.5021144471587,3.52434727122649,3.46832055457565,3.46832055457565,958042.933954397,0.0,1.0
1973-09-21,38.0,39.25,38.0,39.25,289200,3.37938925830448,3.49055337864345,3.37938925830448,3.49055337864345,3251948.55046493,0.0,1.0
1973-09-24,38.75,38.88,38.25,38.25,42100,3.44608773050786,3.45764879902311,3.40162208237227,3.40162208237227,473399.149289673,0.0,1.0
1973-09-25,39.5,40.12,38.75,38.75,137100,3.51278620271124,3.56792360639936,3.44608773050786,3.44608773050786,1541639.50991957,0.0,1.0
1973-09-26,39.75,40.0,39.5,39.5,59400,3.53501902677903,3.55725185084682,3.51278620271124,3.51278620271124,667931.341278066,0.0,1.0
1973-09-27,40.12,40.12,39.75,39.75,64500,3.56792360639936,3.56792360639936,3.53501902677903,3.53501902677903,725278.98169083,0.0,1.0
1973-09-28,40.0,40.12,39.63,40.12,354600,3.55725185084682,3.56792360639936,3.52434727122649,3.56792360639936,3987347.7039933,0.0,1.0
1973-10-01,39.5,40.0,39.5,40.0,33300,3.51278620271124,3.55725185084682,3.51278620271124,3.55725185084682,374446.357989218,0.0,1.0
1973-10-02,40.0,40.12,38.88,39.5,65700,3.55725185084682,3.56792360639936,3.45764879902311,3.51278620271124,738772.544140891,0.0,1.0
1973-10-03,41.88,41.88,40.62,40.62,122400,3.72444268783662,3.72444268783662,3.61238925453495,3.61238925453495,1376343.36990632,0.0,1.0
1973-10-04,42.12,42.25,41.75,41.88,137700,3.74578619894171,3.75734726745696,3.71288161932137,3.72444268783662,1548386.2911446,0.0,1.0
1973-10-05,43.5,43.62,42.12,42.12,129900,3.86851138779592,3.87918314334846,3.74578619894171,3.74578619894171,1460678.1352192,0.0,1.0
1973-10-08,43.38,43.5,42.25,43.5,97600,3.85783963224338,3.86851138779592,3.75734726745696,3.86851138779592,1097476.41260504,0.0,1.0
1973-10-09,44.0,44.25,42.87,43.38,106000,3.91297703593151,3.9352098599993,3.81248467114508,3.85783963224338,1191931.34975547,0.0,1.0
1973-10-10,43.75,44.25,43.38,44.0,143500,3.89074421186371,3.9352098599993,3.85783963224338,3.91297703593151,1613605.17631991,0.0,1.0
1973-10-11,44.13,45.0,43.75,43.75,87900,3.92453810444676,4.00190833220268,3.89074421186371,3.89074421186371,988403.449467036,0.0,1.0
1973-10-12,44.75,45.38,44.75,44.75,125100,3.97967550813488,4.03570222478572,3.97967550813488,3.97967550813488,1406703.88541896,0.0,1.0
1973-10-15,44.0,44.62,43.75,44.62,127200,3.91297703593151,3.96811443961963,3.89074421186371,3.96811443961963,1430317.61970656,0.0,1.0
1973-10-16,43.5,43.62,42.75,43.62,255400,3.86851138779592,3.87918314334846,3.80181291559254,3.87918314334846,2871879.87478818,0.0,1.0
1973-10-17,44.0,44.25,43.25,43.5,90300,3.91297703593151,3.9352098599993,3.84627856372813,3.86851138779592,1015390.57436716,0.0,1.0
1973-10-18,44.0,44.5,43.88,44.0,85000,3.91297703593151,3.95744268406709,3.90230528037897,3.91297703593151,955794.006879386,0.0,1.0
1973-10-19,44.88,45.12,43.88,44.0,68700,3.99123657665014,4.01258008775522,3.90230528037897,3.91297703593151,772506.450266045,0.0,1.0
1973-10-22,44.0,44.5,43.62,44.5,37200,3.91297703593151,3.95744268406709,3.87918314334846,3.95744268406709,418300.435951919,0.0,1.0
1973-10-23,44.0,44.25,42.38,44.0,61300,3.91297703593151,3.9352098599993,3.76890833597221,3.91297703593151,689296.148490663,0.0,1.0
1973-10-24,43.75,43.88,43.38,43.88,63100,3.89074421186371,3.90230528037897,3.85783963224338,3.90230528037897,709536.492165757,0.0,1.0
1973-10-25,44.5,45.12,43.5,43.75,69700,3.95744268406709,4.01258008775522,3.86851138779592,3.89074421186371,783751.085641097,0.0,1.0
1973-10-26,46.12,46.12,45.12,45.12,142500,4.10151138402639,4.10151138402639,4.01258008775522,4.01258008775522,1602360.54094485,0.0,1.0
1973-10-29,47.37,47.75,46.62,46.62,122500,4.21267550436535,4.2464693969484,4.14597703216197,4.14597703216197,1377467.83344382,0.0,1.0
1973-10-30,48.0,48.0,46.62,47.37,114700,4.26870222101619,4.26870222101619,4.14597703216197,4.21267550436535,1289759.67751842,0.0,1.0
1973-10-31,47.25,48.0,46.5,48.0,121800,4.20200374881281,4.26870222101619,4.13530527660943,4.26870222101619,1369596.58868129,0.0,1.0
1973-11-01,46.5,47.0,45.75,47.0,95200,4.13530527660943,4.17977092474502,4.06860680440605,4.17977092474502,1070489.28770491,0.0,1.0
1973-11-02,44.75,45.75,43.38,45.75,121200,3.97967550813488,4.06860680440605,3.85783963224338,4.06860680440605,1362849.80745626,0.0,1.0
1973-11-05,43.75,44.37,43.5,44.37,85800,3.89074421186371,3.94588161555184,3.86851138779592,3.94588161555184,964789.715179429,0.0,1.0
1973-11-06,42.0,44.5,41.13,43.75,88600,3.73511444338916,3.95744268406709,3.65774421563325,3.89074421186371,996274.694229574,0.0,1.0
1973-11-07,44.0,44.88,42.63,42.63,70600,3.91297703593151,3.99123657665014,3.79114116004,3.79114116004,793871.257478643,0.0,1.0
1973-11-08,45.12,46.0,44.62,44.62,93600,4.01258008775522,4.09083962847385,3.96811443961963,3.96811443961963,1052497.87110483,0.0,1.0
1973-11-09,43.75,45.87,43.62,45.12,77500,3.89074421186371,4.07927855995859,3.87918314334846,4.01258008775522,871459.241566501,0.0,1.0
1973-11-12,43.0,43.62,41.5,43.62,103000,3.82404573966034,3.87918314334846,3.69064879525358,3.87918314334846,1158197.44363031,0.0,1.0
1973-11-13,44.88,45.0,42.5,43.0,78900,3.99123657665014,4.00190833220268,3.77958009152475,3.82404573966034,887201.731091571,0.0,1.0
1973-11-14,44.0,46.25,43.5,44.88,93700,3.91297703593151,4.11307245254164,3.86851138779592,3.99123657665014,1053622.33464233,0.0,1.0
1973-11-15,43.62,44.62,43.25,44.0,95500,3.87918314334846,3.96811443961963,3.84627856372813,3.91297703593151,1073862.67831743,0.0,1.0
1973-11-16,45.63,46.12,44.13,44.13,96900,4.05793504885351,4.10151138402639,3.92453810444676,3.92453810444676,1089605.1678425,0.0,1.0
1973-11-19,44.13,45.12,44.13,45.12,48400,3.92453810444676,4.01258008775522,3.92453810444676,4.01258008775522,544240.352152498,0.0,1.0
1973-11-20,43.38,43.75,42.12,43.75,88200,3.85783963224338,3.89074421186371,3.74578619894171,3.89074421186371,991776.840079552,0.0,1.0
1973-11-21,44.25,44.75,43.25,43.38,91600,3.9352098599993,3.97967550813488,3.84627856372813,3.85783963224338,1030008.60035473,0.0,1.0
1973-11-23,44.25,44.5,43.75,44.25,19600,3.9352098599993,3.95744268406709,3.89074421186371,3.9352098599993,220394.853351011,0.0,1.0
1973-11-26,41.62,44.0,41.13,44.0,84300,3.70132055080612,3.91297703593151,3.65774421563325,3.91297703593151,947922.76211685,0.0,1.0
1973-11-27,41.88,42.5,41.62,41.62,57400,3.72444268783662,3.77958009152475,3.70132055080612,3.70132055080612,645442.070527963,0.0,1.0
1973-11-28,43.25,43.62,41.88,41.88,54000,3.84627856372813,3.87918314334846,3.72444268783662,3.72444268783662,607210.310252786,0.0,1.0
1973-11-29,44.0,44.5,43.38,43.38,106600,3.91297703593151,3.95744268406709,3.85783963224338,3.85783963224338,1198678.1309805,0.0,1.0
1973-11-30,43.62,44.25,43.62,44.0,49300,3.87918314334846,3.9352098599993,3.87918314334846,3.91297703593151,554360.523990044,0.0,1.0
1973-12-03,43.5,43.88,43.12,43.62,74200,3.86851138779592,3.90230528037897,3.83471749521288,3.87918314334846,834351.944828829,0.0,1.0
1973-12-04,44.5,44.88,43.62,43.62,36600,3.95744268406709,3.99123657665014,3.87918314334846,3.87918314334846,411553.654726889,0.0,1.0
1973-12-05,44.0,44.75,43.38,44.5,66700,3.91297703593151,3.97967550813488,3.85783963224338,3.95744268406709,750017.179515942,0.0,1.0
1973-12-06,44.62,44.62,43.75,44.0,89500,3.96811443961963,3.96811443961963,3.89074421186371,3.91297703593151,1006394.86606712,0.0,1.0
1973-12-07,47.37,47.88,44.62,44.62,104800,4.21267550436535,4.25803046546365,3.96811443961963,3.96811443961963,1178437.78730541,0.0,1.0
1973-12-10,46.62,47.37,46.62,47.37,86500,4.14597703216197,4.21267550436535,4.14597703216197,4.21267550436535,972660.959941965,0.0,1.0
1973-12-11,45.63,46.88,45.63,46.62,155400,4.05793504885351,4.16909916919248,4.05793504885351,4.14597703216197,1747416.33728302,0.0,1.0
1973-12-12,44.25,45.0,44.25,45.0,53700,3.9352098599993,4.00190833220268,3.9352098599993,4.00190833220268,603836.919640271,0.0,1.0
1973-12-13,43.75,45.0,43.62,44.25,46500,3.89074421186371,4.00190833220268,3.87918314334846,3.9352098599993,522875.5449399,0.0,1.0
1973-12-14,44.75,45.0,43.5,43.75,84400,3.97967550813488,4.00190833220268,3.86851138779592,3.89074421186371,949047.225654357,0.0,1.0
1973-12-17,45.12,45.38,44.88,44.88,12900,4.01258008775522,4.03570222478572,3.99123657665014,3.99123657665014,145055.796338166,0.0,1.0
1973-12-18,47.5,47.5,44.75,45.12,42900,4.2242365728806,4.2242365728806,3.97967550813488,4.01258008775522,482394.857589714,0.0,1.0
1973-12-19,46.5,47.37,46.38,47.37,36300,4.13530527660943,4.21267550436535,4.12463352105689,4.21267550436535,408180.264114374,0.0,1.0
1973-12-20,46.38,46.62,45.5,46.5,29200,4.12463352105689,4.14597703216197,4.04637398033826,4.13530527660943,328343.352951507,0.0,1.0
1973-12-21,45.75,46.12,45.5,46.12,30000,4.06860680440605,4.10151138402639,4.04637398033826,4.10151138402639,337339.061251549,0.0,1.0
1973-12-24,45.75,45.87,45.38,45.75,8200,4.06860680440605,4.07927855995859,4.03570222478572,4.06860680440605,92206.0100754233,0.0,1.0
1973-12-26,46.5,46.88,46.0,46.0,38800,4.13530527660943,4.16909916919248,4.09083962847385,4.09083962847385,436291.852552003,0.0,1.0
1973-12-27,47.75,48.0,47.0,47.0,75300,4.2464693969484,4.26870222101619,4.17977092474502,4.17977092474502,846721.043741385,0.0,1.0
1973-12-28,48.12,48.25,47.62,47.75,97900,4.27937397656873,4.29093504508398,4.23490832843314,4.2464693969484,1100849.80321755,0.0,1.0
1973-12-31,49.0,49.0,48.0,48.12,57300,4.35763351728736,4.35763351728736,4.26870222101619,4.27937397656873,644317.606990457,0.0,1.0
1974-01-02,49.12,49.38,48.87,49.0,39000,4.3683052728399,4.3914274098704,4.34607244877211,4.35763351728736,438540.779627013,0.0,1.0
1974-01-03,51.12,51.38,49.75,49.75,125700,4.54616786538224,4.56929000241275,4.42433198949074,4.42433198949074,1413450.66664399,0.0,1.0
1974-01-04,52.0,52.5,50.88,51.12,93400,4.62442740610087,4.66889305423646,4.52482435427716,4.54616786538224,1050248.94402982,0.0,1.0
1974-01-07,53.25,53.37,52.0,52.0,108100,4.73559152643983,4.74626328199237,4.62442740610087,4.62442740610087,1215545.08404308,0.0,1.0
1974-01-08,50.37,54.25,50.0,53.25,133000,4.47946939317886,4.824522822711,4.44656481355853,4.73559152643983,1495536.50488186,0.0,1.0
1974-01-09,48.5,49.5,48.0,49.5,73600,4.31316786915177,4.40209916542294,4.26870222101619,4.40209916542294,827605.163603799,0.0,1.0
1974-01-10,48.12,49.25,48.0,48.5,61000,4.27937397656873,4.37986634135515,4.26870222101619,4.31316786915177,685922.757878148,0.0,1.0
1974-01-11,49.25,49.25,48.12,48.12,35800,4.37986634135515,4.37986634135515,4.27937397656873,4.27937397656873,402557.946426848,0.0,1.0
1974-01-14,48.12,50.0,48.0,49.25,55800,4.27937397656873,4.44656481355853,4.26870222101619,4.37986634135515,627450.653927879,0.0,1.0
1974-01-15,46.62,47.75,46.62,47.75,50200,4.14597703216197,4.2464693969484,4.14597703216197,4.2464693969484,564480.695827591,0.0,1.0
1974-01-16,46.62,47.5,46.62,46.62,42700,4.14597703216197,4.2242365728806,4.14597703216197,4.14597703216197,480145.930514704,0.0,1.0
1974-01-17,46.38,48.0,46.38,46.62,48300,4.12463352105689,4.26870222101619,4.12463352105689,4.14597703216197,543115.888614993,0.0,1.0
1974-01-18,43.62,45.63,43.62,45.63,98500,3.87918314334846,4.05793504885351,3.87918314334846,4.05793504885351,1107596.58444258,0.0,1.0
1974-01-21,41.5,42.0,40.0,42.0,107700,3.69064879525358,3.73511444338916,3.55725185084682,3.73511444338916,1211047.22989306,0.0,1.0
1974-01-22,43.38,43.5,41.62,41.62,99400,3.85783963224338,3.86851138779592,3.70132055080612,3.70132055080612,1117716.75628013,0.0,1.0
1974-01-23,43.5,44.5,43.25,43.38,18900,3.86851138779592,3.95744268406709,3.84627856372813,3.85783963224338,212523.608588475,0.0,1.0
1974-01-24,44.62,44.75,43.62,43.62,61900,3.96811443961963,3.97967550813488,3.87918314334846,3.87918314334846,696042.929715695,0.0,1.0
1974-01-25,44.75,45.38,44.5,44.62,96000,3.97967550813488,4.03570222478572,3.95744268406709,3.96811443961963,1079484.99600496,0.0,1.0
1974-01-28,45.25,45.63,44.5,44.75,62500,4.02414115627047,4.05793504885351,3.95744268406709,3.97967550813488,702789.710940725,0.0,1.0
1974-01-29,44.88,45.87,44.75,45.25,20500,3.99123657665014,4.07927855995859,3.97967550813488,4.02414115627047,230515.025188558,0.0,1.0
1974-01-30,45.63,45.87,45.12,45.12,18900,4.05793504885351,4.07927855995859,4.01258008775522,4.01258008775522,212523.608588476,0.0,1.0
1974-01-31,45.12,46.12,45.12,45.63,24100,4.01258008775522,4.10151138402639,4.01258008775522,4.05793504885351,270995.712538744,0.0,1.0
1974-02-01,43.75,45.5,43.12,45.12,38400,3.89074421186371,4.04637398033826,3.83471749521288,4.01258008775522,431793.998401982,0.0,1.0
1974-02-04,42.38,43.12,42.0,43.12,33100,3.76890833597221,3.83471749521288,3.73511444338916,3.83471749521288,372197.430914208,0.0,1.0
1974-02-05,41.25,41.88,40.38,41.88,39900,3.66841597118579,3.72444268783662,3.59104574342987,3.72444268783662,448660.951464559,0.0,1.0
1974-02-06,41.88,42.0,41.13,41.25,7000,3.72444268783662,3.73511444338916,3.65774421563325,3.66841597118579,78712.4476253614,0.0,1.0
1974-02-07,42.5,43.25,42.5,42.5,8500,3.77958009152475,3.84627856372813,3.77958009152475,3.77958009152475,95579.4006879387,0.0,1.0
1974-02-08,41.62,43.75,41.62,42.5,17800,3.70132055080612,3.89074421186371,3.70132055080612,3.77958009152475,200154.509675919,0.0,1.0
1974-02-11,42.0,42.38,41.62,41.62,47400,3.73511444338916,3.76890833597221,3.70132055080612,3.70132055080612,532995.716777447,0.0,1.0
1974-02-12,41.75,42.12,41.25,42.0,136500,3.71288161932137,3.74578619894171,3.66841597118579,3.73511444338916,1534892.72869455,0.0,1.0
1974-02-13,42.0,42.75,42.0,42.0,39000,3.73511444338916,3.80181291559254,3.73511444338916,3.73511444338916,438540.779627013,0.0,1.0
1974-02-14,42.0,42.12,42.0,42.0,18900,3.73511444338916,3.74578619894171,3.73511444338916,3.73511444338916,212523.608588476,0.0,1.0
1974-02-15,42.5,42.75,42.38,42.38,15900,3.77958009152475,3.80181291559254,3.76890833597221,3.76890833597221,178789.702463321,0.0,1.0
1974-02-19,43.0,43.88,43.0,43.0,22800,3.82404573966034,3.90230528037897,3.82404573966034,3.82404573966034,256377.686551176,0.0,1.0
1974-02-20,43.88,44.0,42.75,43.0,12400,3.90230528037897,3.91297703593151,3.80181291559254,3.82404573966034,139433.47865064,0.0,1.0
1974-02-21,44.88,45.0,44.25,44.25,13600,3.99123657665014,4.00190833220268,3.9352098599993,3.9352098599993,152927.041100702,0.0,1.0
1974-02-22,45.75,46.5,44.88,44.88,43600,4.06860680440605,4.13530527660943,3.99123657665014,3.99123657665014,490266.102352251,0.0,1.0
1974-02-25,45.87,46.25,45.63,45.75,45600,4.07927855995859,4.11307245254164,4.05793504885351,4.06860680440605,512755.373102354,0.0,1.0
1974-02-26,46.12,46.12,45.87,45.87,46600,4.10151138402639,4.10151138402639,4.07927855995859,4.07927855995859,524000.008477405,0.0,1.0
1974-02-27,45.87,46.25,45.87,46.12,21300,4.07927855995859,4.11307245254164,4.07927855995859,4.10151138402639,239510.7334886,0.0,1.0
1974-02-28,45.75,45.87,45.38,45.87,44200,4.06860680440605,4.07927855995859,4.03570222478572,4.07927855995859,497012.883577282,0.0,1.0
1974-03-01,43.75,44.5,43.5,44.5,42300,3.89074421186371,3.95744268406709,3.86851138779592,3.95744268406709,475648.076364683,0.0,1.0
1974-03-04,43.0,43.38,42.75,43.38,27300,3.82404573966034,3.85783963224338,3.80181291559254,3.85783963224338,306978.545738909,0.0,1.0
1974-03-05,45.38,45.38,43.75,43.75,31300,4.03570222478572,4.03570222478572,3.89074421186371,3.89074421186371,351957.087239115,0.0,1.0
1974-03-06,45.75,46.0,45.0,45.38,26200,4.06860680440605,4.09083962847385,4.00190833220268,4.03570222478572,294609.446826352,0.0,1.0
1974-03-07,44.5,46.0,44.5,45.75,21600,3.95744268406709,4.09083962847385,3.95744268406709,4.06860680440605,242884.124101115,0.0,1.0
1974-03-08,46.0,46.0,44.25,44.5,38500,4.09083962847385,4.09083962847385,3.9352098599993,3.95744268406709,432918.461939487,0.0,1.0
1974-03-11,46.12,46.5,45.75,46.0,33900,4.10151138402639,4.13530527660943,4.06860680440605,4.09083962847385,381193.139214249,0.0,1.0
1974-03-12,45.75,46.38,45.63,46.12,28000,4.06860680440605,4.12463352105689,4.05793504885351,4.10151138402639,314849.790501445,0.0,1.0
1974-03-13,45.25,46.25,44.88,45.75,16000,4.02414115627047,4.11307245254164,3.99123657665014,4.06860680440605,179914.166000826,0.0,1.0
1974-03-14,45.0,45.87,44.88,45.25,21000,4.00190833220268,4.07927855995859,3.99123657665014,4.02414115627047,236137.342876084,0.0,1.0
1974-03-15,44.88,45.5,44.88,45.0,33400,3.99123657665014,4.04637398033826,3.99123657665014,4.00190833220268,375570.821526723,0.0,1.0
1974-03-18,44.5,45.38,44.5,44.88,63000,3.95744268406709,4.03570222478572,3.95744268406709,3.99123657665014,708412.028628252,0.0,1.0
1974-03-19,44.88,44.88,44.0,44.5,48000,3.99123657665014,3.99123657665014,3.91297703593151,3.95744268406709,539742.498002477,0.0,1.0
1974-03-20,44.75,45.0,44.62,44.88,7800,3.97967550813488,4.00190833220268,3.96811443961963,3.99123657665014,87708.1559254026,0.0,1.0
1974-03-21,44.75,45.0,44.62,44.75,21300,3.97967550813488,4.00190833220268,3.96811443961963,3.97967550813488,239510.7334886,0.0,1.0
1974-03-22,44.88,45.0,44.62,44.75,28900,3.99123657665014,4.00190833220268,3.96811443961963,3.97967550813488,324969.962338991,0.0,1.0
1974-03-25,44.25,44.62,44.25,44.62,15300,3.9352098599993,3.96811443961963,3.9352098599993,3.96811443961963,172042.92123829,0.0,1.0
1974-03-26,44.37,44.62,44.25,44.25,14400,3.94588161555184,3.96811443961963,3.9352098599993,3.9352098599993,161922.749400743,0.0,1.0
1974-03-27,44.75,45.0,44.5,44.5,29100,3.97967550813488,4.00190833220268,3.95744268406709,3.95744268406709,327218.889414002,0.0,1.0
1974-03-28,42.87,44.25,42.5,44.25,31500,3.81248467114508,3.9352098599993,3.77958009152475,3.9352098599993,354206.014314126,0.0,1.0
1974-03-29,42.5,42.75,42.5,42.75,21100,3.77958009152475,3.80181291559254,3.77958009152475,3.80181291559254,237261.806413589,0.0,1.0
1974-04-01,42.0,42.5,41.88,42.5,120300,3.73511444338916,3.77958009152475,3.72444268783662,3.77958009152475,1352729.63561871,0.0,1.0
1974-04-02,41.75,42.0,41.75,42.0,11800,3.71288161932137,3.73511444338916,3.71288161932137,3.73511444338916,132686.697425609,0.0,1.0
1974-04-03,42.0,42.12,41.75,41.75,33600,3.73511444338916,3.74578619894171,3.71288161932137,3.71288161932137,377819.748601735,0.0,1.0
1974-04-04,41.75,42.25,41.75,42.0,18100,3.71288161932137,3.75734726745696,3.71288161932137,3.73511444338916,203527.900288434,0.0,1.0
1974-04-05,41.13,41.75,41.13,41.75,46000,3.65774421563325,3.71288161932137,3.65774421563325,3.71288161932137,517253.227252373,0.0,1.0
1974-04-08,40.38,41.37,40.38,41.13,23200,3.59104574342987,3.67908772673833,3.59104574342987,3.65774421563325,260875.540701197,0.0,1.0
1974-04-09,41.5,41.62,39.63,40.38,96300,3.69064879525358,3.70132055080612,3.52434727122649,3.59104574342987,1082858.38661747,0.0,1.0
1974-04-10,41.5,41.88,41.5,41.5,21000,3.69064879525358,3.72444268783662,3.69064879525358,3.69064879525358,236137.342876084,0.0,1.0
1974-04-11,42.0,42.0,41.62,41.62,23400,3.73511444338916,3.73511444338916,3.70132055080612,3.70132055080612,263124.467776208,0.0,1.0
1974-04-15,42.0,42.38,42.0,42.0,40800,3.73511444338916,3.76890833597221,3.73511444338916,3.73511444338916,458781.123302106,0.0,1.0
1974-04-16,42.63,42.63,42.25,42.25,53700,3.79114116004,3.79114116004,3.75734726745696,3.75734726745696,603836.919640272,0.0,1.0
1974-04-17,43.75,43.75,42.87,42.87,45000,3.89074421186371,3.89074421186371,3.81248467114508,3.81248467114508,506008.591877323,0.0,1.0
1974-04-18,44.25,44.37,43.38,43.75,59100,3.9352098599993,3.94588161555184,3.85783963224338,3.89074421186371,664557.95066555,0.0,1.0
1974-04-19,44.0,44.25,43.62,44.25,58000,3.91297703593151,3.9352098599993,3.87918314334846,3.9352098599993,652188.851752993,0.0,1.0
1974-04-22,44.13,44.25,43.75,44.0,14200,3.92453810444676,3.9352098599993,3.89074421186371,3.91297703593151,159673.822325733,0.0,1.0
1974-04-23,43.62,44.13,43.5,44.13,7200,3.87918314334846,3.92453810444676,3.86851138779592,3.92453810444676,80961.3747003716,0.0,1.0
1974-04-24,42.38,43.12,42.38,43.12,46600,3.76890833597221,3.83471749521288,3.76890833597221,3.83471749521288,524000.008477405,0.0,1.0
1974-04-25,42.0,42.75,41.88,42.38,37900,3.73511444338916,3.80181291559254,3.72444268783662,3.76890833597221,426171.680714456,0.0,1.0
1974-04-26,42.5,42.5,41.62,42.0,23500,3.77958009152475,3.77958009152475,3.70132055080612,3.73511444338916,264248.931313713,0.0,1.0
1974-04-29,43.88,43.88,42.5,42.5,13300,3.90230528037897,3.90230528037897,3.77958009152475,3.77958009152475,149553.650488186,0.0,1.0
1974-04-30,44.0,44.5,43.88,43.88,33300,3.91297703593151,3.95744268406709,3.90230528037897,3.90230528037897,374446.357989218,0.0,1.0
1974-05-01,44.5,44.5,43.62,44.0,13600,3.95744268406709,3.95744268406709,3.87918314334846,3.91297703593151,152927.041100702,0.0,1.0
1974-05-02,44.5,45.12,44.25,44.5,27100,3.95744268406709,4.01258008775522,3.9352098599993,3.95744268406709,304729.618663899,0.0,1.0
1974-05-03,44.0,44.25,43.88,44.25,8500,3.91297703593151,3.9352098599993,3.90230528037897,3.9352098599993,95579.4006879386,0.0,1.0
1974-05-06,43.25,43.62,42.38,43.62,14200,3.84627856372813,3.87918314334846,3.76890833597221,3.87918314334846,159673.822325733,0.0,1.0
1974-05-07,44.13,44.62,43.75,43.75,13200,3.92453810444676,3.96811443961963,3.89074421186371,3.89074421186371,148429.186950681,0.0,1.0
1974-05-08,45.0,45.0,44.75,44.75,24700,4.00190833220268,4.00190833220268,3.97967550813488,3.97967550813488,277742.493763775,0.0,1.0
1974-05-09,46.5,47.0,44.25,45.0,50700,4.13530527660943,4.17977092474502,3.9352098599993,4.00190833220268,570103.013515117,0.0,1.0
1974-05-10,45.75,46.5,45.75,46.5,45000,4.06860680440605,4.13530527660943,4.06860680440605,4.13530527660943,506008.591877323,0.0,1.0
1974-05-13,45.75,46.0,45.12,45.75,17100,4.06860680440605,4.09083962847385,4.01258008775522,4.06860680440605,192283.264913383,0.0,1.0
1974-05-14,45.5,46.0,45.0,45.75,31300,4.04637398033826,4.09083962847385,4.00190833220268,4.06860680440605,351957.087239115,0.0,1.0
1974-05-15,45.5,45.75,45.38,45.5,14500,4.04637398033826,4.06860680440605,4.03570222478572,4.04637398033826,163047.212938248,0.0,1.0
1974-05-16,45.5,46.0,45.5,45.5,24100,4.04637398033826,4.09083962847385,4.04637398033826,4.04637398033826,270995.712538744,0.0,1.0
1974-05-17,43.25,44.88,43.0,44.88,28800,3.84627856372813,3.99123657665014,3.82404573966034,3.99123657665014,323845.498801486,0.0,1.0
1974-05-20,42.75,43.5,42.75,43.25,27100,3.80181291559254,3.86851138779592,3.80181291559254,3.84627856372813,304729.618663899,0.0,1.0
1974-05-21,40.5,42.87,40.25,42.75,90400,3.60171749898241,3.81248467114508,3.57948467491462,3.80181291559254,1016515.03790467,0.0,1.0
1974-05-22,38.5,40.88,38.5,40.5,81300,3.42385490644007,3.63551139156545,3.42385490644007,3.60171749898241,914188.855991695,0.0,1.0
1974-05-23,39.12,39.75,38.5,38.5,31500,3.47899231012819,3.53501902677903,3.42385490644007,3.42385490644007,354206.014314126,0.0,1.0
1974-05-24,40.75,41.13,39.75,39.75,25000,3.6239503230502,3.65774421563325,3.53501902677903,3.53501902677903,281115.88437629,0.0,1.0
1974-05-28,41.37,41.37,40.5,40.75,37300,3.67908772673833,3.67908772673833,3.60171749898241,3.6239503230502,419424.899489425,0.0,1.0
1974-05-29,39.12,41.37,39.12,41.37,15700,3.47899231012819,3.67908772673833,3.47899231012819,3.67908772673833,176540.77538831,0.0,1.0
1974-05-30,40.12,40.12,38.75,39.12,18700,3.56792360639936,3.56792360639936,3.44608773050786,3.47899231012819,210274.681513465,0.0,1.0
1974-05-31,40.25,40.25,39.87,40.12,17100,3.57948467491462,3.57948467491462,3.54569078233157,3.56792360639936,192283.264913382,0.0,1.0
1974-06-03,40.25,40.62,39.75,40.25,55300,3.57948467491462,3.61238925453495,3.53501902677903,3.57948467491462,621828.336240353,0.0,1.0
1974-06-04,40.75,41.13,40.5,40.5,51600,3.6239503230502,3.65774421563325,3.60171749898241,3.60171749898241,580223.185352663,0.0,1.0
1974-06-05,40.5,41.13,40.38,40.75,46600,3.60171749898241,3.65774421563325,3.59104574342987,3.6239503230502,524000.008477405,0.0,1.0
1974-06-06,40.5,40.5,39.87,40.5,80500,3.60171749898241,3.60171749898241,3.54569078233157,3.60171749898241,905193.147691654,0.0,1.0
1974-06-07,41.62,41.75,41.0,41.0,41500,3.70132055080612,3.71288161932137,3.64618314711799,3.64618314711799,466652.368064642,0.0,1.0
1974-06-10,42.0,42.75,41.75,41.75,28500,3.73511444338916,3.80181291559254,3.71288161932137,3.71288161932137,320472.108188971,0.0,1.0
1974-06-11,42.25,43.25,42.25,42.25,22900,3.75734726745696,3.84627856372813,3.75734726745696,3.75734726745696,257502.150088682,0.0,1.0
1974-06-12,41.75,42.0,41.37,42.0,13000,3.71288161932137,3.73511444338916,3.67908772673833,3.73511444338916,146180.259875671,0.0,1.0
1974-06-13,41.25,42.38,41.13,41.75,27000,3.66841597118579,3.76890833597221,3.65774421563325,3.71288161932137,303605.155126393,0.0,1.0
1974-06-14,40.0,41.37,40.0,41.25,21300,3.55725185084682,3.67908772673833,3.55725185084682,3.66841597118579,239510.733488599,0.0,1.0
1974-06-17,39.63,40.0,39.25,40.0,29200,3.52434727122649,3.55725185084682,3.49055337864345,3.55725185084682,328343.352951507,0.0,1.0
1974-06-18,39.12,39.75,39.12,39.63,15300,3.47899231012819,3.53501902677903,3.47899231012819,3.52434727122649,172042.92123829,0.0,1.0
1974-06-19,39.12,39.25,38.88,39.12,27300,3.47899231012819,3.49055337864345,3.45764879902311,3.47899231012819,306978.545738909,0.0,1.0
1974-06-20,38.75,39.63,38.5,39.12,64900,3.44608773050786,3.52434727122649,3.42385490644007,3.47899231012819,729776.835840849,0.0,1.0
1974-06-21,38.5,38.88,38.5,38.75,25600,3.42385490644007,3.45764879902311,3.42385490644007,3.44608773050786,287862.665601321,0.0,1.0
1974-06-24,38.13,38.75,37.88,38.5,29700,3.39095032681973,3.44608773050786,3.36871750275194,3.42385490644007,333965.670639033,0.0,1.0
1974-06-25,38.37,38.37,38.0,38.13,27900,3.41229383792482,3.41229383792482,3.37938925830448,3.39095032681973,313725.326963939,0.0,1.0
1974-06-26,38.25,38.75,38.13,38.37,51700,3.40162208237227,3.44608773050786,3.39095032681973,3.41229383792482,581347.648890169,0.0,1.0
1974-06-27,37.38,38.25,37.12,38.25,37600,3.32425185461636,3.40162208237227,3.30112971758585,3.40162208237227,422798.29010194,0.0,1.0
1974-06-28,37.25,37.62,37.0,37.38,22900,3.3126907861011,3.34559536572144,3.29045796203331,3.32425185461636,257502.150088682,0.0,1.0
1974-07-01,36.0,37.12,35.75,37.12,17100,3.20152666576214,3.30112971758585,3.17929384169435,3.30112971758585,192283.264913383,0.0,1.0
1974-07-02,33.5,35.5,33.25,35.5,29100,2.97919842508421,3.15706101762656,2.95696560101642,3.15706101762656,327218.889414002,0.0,1.0
1974-07-03,34.0,34.62,33.25,33.5,27600,3.0236640732198,3.07880147690793,2.95696560101642,2.97919842508421,310351.936351424,0.0,1.0
1974-07-05,34.25,34.38,33.75,34.0,6400,3.04589689728759,3.05745796580285,3.00143124915201,3.0236640732198,71965.6664003304,0.0,1.0
1974-07-08,33.25,34.12,33.25,34.12,13200,2.95696560101642,3.03433582877234,2.95696560101642,3.03433582877234,148429.186950681,0.0,1.0
1974-07-09,33.5,34.25,33.38,33.38,83700,2.97919842508421,3.04589689728759,2.96852666953167,2.96852666953167,941175.980891821,0.0,1.0
1974-07-10,33.87,34.0,33.25,33.5,9600,3.01210300470455,3.0236640732198,2.95696560101642,2.97919842508421,107948.499600495,0.0,1.0
1974-07-11,33.63,34.5,33.63,33.87,56100,2.99075949359947,3.06812972135539,2.99075949359947,3.01210300470455,630824.044540395,0.0,1.0
1974-07-12,36.0,36.0,34.12,34.12,26800,3.20152666576214,3.20152666576214,3.03433582877234,3.03433582877234,301356.228051383,0.0,1.0
1974-07-15,37.0,37.62,36.63,36.63,21300,3.29045796203331,3.34559536572144,3.25755338241298,3.25755338241298,239510.733488599,0.0,1.0
1974-07-16,36.87,37.12,36.75,37.0,15300,3.27889689351806,3.30112971758585,3.26822513796552,3.29045796203331,172042.92123829,0.0,1.0
1974-07-17,37.0,37.0,36.5,36.87,13900,3.29045796203331,3.29045796203331,3.24599231389773,3.27889689351806,156300.431713217,0.0,1.0
1974-07-18,37.25,37.62,36.63,37.0,42900,3.3126907861011,3.34559536572144,3.25755338241298,3.29045796203331,482394.857589715,0.0,1.0
1974-07-19,38.25,38.25,37.38,37.38,21900,3.40162208237227,3.40162208237227,3.32425185461636,3.32425185461636,246257.514713631,0.0,1.0
1974-07-22,38.5,38.5,38.13,38.25,14800,3.42385490644007,3.42385490644007,3.39095032681973,3.40162208237227,166420.603550764,0.0,1.0
1974-07-23,39.25,39.75,38.75,38.75,27100,3.49055337864345,3.53501902677903,3.44608773050786,3.44608773050786,304729.618663898,0.0,1.0
1974-07-24,39.12,39.25,38.37,39.25,13000,3.47899231012819,3.49055337864345,3.41229383792482,3.49055337864345,146180.259875671,0.0,1.0
1974-07-25,38.37,39.25,38.37,39.12,11400,3.41229383792482,3.49055337864345,3.41229383792482,3.47899231012819,128188.843275588,0.0,1.0
1974-07-26,37.38,38.75,37.38,38.37,20100,3.32425185461636,3.44608773050786,3.32425185461636,3.41229383792482,226017.171038537,0.0,1.0
1974-07-29,36.87,37.5,36.5,37.38,17500,3.27889689351806,3.3349236101689,3.24599231389773,3.32425185461636,196781.119063403,0.0,1.0
1974-07-30,37.0,37.25,36.5,36.87,11800,3.29045796203331,3.3126907861011,3.24599231389773,3.27889689351806,132686.697425609,0.0,1.0
1974-07-31,36.87,37.25,36.75,37.0,4300,3.27889689351806,3.3126907861011,3.26822513796552,3.29045796203331,48351.9321127219,0.0,1.0
1974-08-01,35.88,36.87,35.88,36.87,35400,3.1908549102096,3.27889689351806,3.1908549102096,3.27889689351806,398060.092276827,0.0,1.0
1974-08-02,35.5,35.75,35.25,35.75,17200,3.15706101762656,3.17929384169435,3.13482819355876,3.17929384169435,193407.728450887,0.0,1.0
1974-08-05,37.0,37.25,35.5,35.5,11800,3.29045796203331,3.3126907861011,3.15706101762656,3.15706101762656,132686.697425609,0.0,1.0
1974-08-06,37.75,38.75,37.5,37.5,18900,3.35715643423669,3.44608773050786,3.3349236101689,3.3349236101689,212523.608588475,0.0,1.0
1974-08-07,40.0,40.0,37.5,37.75,28900,3.55725185084682,3.55725185084682,3.3349236101689,3.35715643423669,324969.962338992,0.0,1.0
1974-08-08,38.5,40.38,38.0,40.0,37200,3.42385490644007,3.59104574342987,3.37938925830448,3.55725185084682,418300.43595192,0.0,1.0
1974-08-09,38.37,38.75,38.25,38.5,18600,3.41229383792482,3.44608773050786,3.40162208237227,3.42385490644007,209150.21797596,0.0,1.0
1974-08-12,38.25,38.88,38.13,38.37,5800,3.40162208237227,3.45764879902311,3.39095032681973,3.41229383792482,65218.8851752994,0.0,1.0
1974-08-13,38.0,38.25,37.88,38.25,19500,3.37938925830448,3.40162208237227,3.36871750275194,3.40162208237227,219270.389813507,0.0,1.0
1974-08-14,36.0,37.75,36.0,37.75,19000,3.20152666576214,3.35715643423669,3.20152666576214,3.35715643423669,213648.072125981,0.0,1.0
1974-08-15,36.5,36.87,36.0,36.0,13500,3.24599231389773,3.27889689351806,3.20152666576214,3.20152666576214,151802.577563197,0.0,1.0
1974-08-16,35.88,37.12,35.88,36.5,13600,3.1908549102096,3.30112971758585,3.1908549102096,3.24599231389773,152927.041100702,0.0,1.0
1974-08-19,35.5,36.25,35.37,35.88,13200,3.15706101762656,3.22375948982993,3.1454999491113,3.1908549102096,148429.186950681,0.0,1.0
1974-08-20,35.62,36.0,34.88,35.5,28000,3.1677327731791,3.20152666576214,3.10192361393843,3.15706101762656,314849.790501445,0.0,1.0
1974-08-21,35.13,35.62,35.0,35.62,13600,3.12415643800622,3.1677327731791,3.11259536949097,3.1677327731791,152927.041100702,0.0,1.0
1974-08-22,34.5,34.5,33.75,34.5,15700,3.06812972135539,3.06812972135539,3.00143124915201,3.06812972135539,176540.77538831,0.0,1.0
1974-08-23,33.87,34.75,33.63,34.5,10800,3.01210300470455,3.09036254542318,2.99075949359947,3.06812972135539,121442.062050557,0.0,1.0
1974-08-26,34.5,34.62,33.38,33.87,22600,3.06812972135539,3.07880147690793,2.96852666953167,3.01210300470455,254128.759476166,0.0,1.0
1974-08-27,33.38,34.5,33.38,34.5,17800,2.96852666953167,3.06812972135539,2.96852666953167,3.06812972135539,200154.509675919,0.0,1.0
1974-08-28,32.62,33.87,32.62,33.38,28300,2.90093888436558,3.01210300470455,2.90093888436558,2.96852666953167,318223.181113961,0.0,1.0
1974-08-29,32.5,33.0,32.5,32.62,12100,2.89026712881304,2.93473277694863,2.89026712881304,2.90093888436558,136060.088038125,0.0,1.0
1974-08-30,33.0,33.0,32.13,32.5,9000,2.93473277694863,2.93473277694863,2.85736254919271,2.89026712881304,101201.718375464,0.0,1.0
1974-09-03,33.0,33.63,32.88,33.0,9000,2.93473277694863,2.99075949359947,2.92406102139609,2.93473277694863,101201.718375464,0.0,1.0
1974-09-04,32.0,32.37,31.62,32.37,46500,2.84580148067746,2.87870606029779,2.81200758809441,2.87870606029779,522875.5449399,0.0,1.0
1974-09-05,33.0,33.25,32.0,32.0,46600,2.93473277694863,2.95696560101642,2.84580148067746,2.84580148067746,524000.008477405,0.0,1.0
1974-09-06,33.12,33.63,32.75,33.0,19900,2.94540453250117,2.99075949359947,2.91249995288084,2.93473277694863,223768.243963527,0.0,1.0
1974-09-09,32.75,33.25,32.25,33.12,7800,2.91249995288084,2.95696560101642,2.86803430474525,2.94540453250117,87708.1559254024,0.0,1.0
1974-09-10,32.25,32.62,32.25,32.62,6900,2.86803430474525,2.90093888436558,2.86803430474525,2.90093888436558,77587.9840878561,0.0,1.0
1974-09-11,31.0,32.0,31.0,32.0,8200,2.75687018440629,2.84580148067746,2.75687018440629,2.84580148067746,92206.0100754231,0.0,1.0
1974-09-12,31.25,31.38,30.75,31.0,15300,2.77910300847408,2.79066407698933,2.7346373603385,2.75687018440629,172042.92123829,0.0,1.0
1974-09-13,29.5,31.0,29.5,31.0,23100,2.62347323999953,2.75687018440629,2.62347323999953,2.75687018440629,259751.077163692,0.0,1.0
1974-09-16,28.88,29.25,28.12,29.25,17200,2.56833583631141,2.60124041593174,2.50074805114532,2.60124041593174,193407.728450887,0.0,1.0
1974-09-17,29.0,29.88,29.0,29.0,23700,2.57900759186395,2.65726713258258,2.57900759186395,2.57900759186395,266497.858388723,0.0,1.0
1974-09-18,29.5,29.5,28.5,29.0,20200,2.62347323999953,2.62347323999953,2.53454194372836,2.57900759186395,227141.634576043,0.0,1.0
1974-09-19,30.25,30.38,29.75,29.75,46200,2.69017171220291,2.70173278071816,2.64570606406732,2.64570606406732,519502.154327384,0.0,1.0
1974-09-20,29.62,30.25,29.37,30.25,19300,2.63414499555207,2.69017171220291,2.61191217148428,2.69017171220291,217021.462738496,0.0,1.0
1974-09-23,29.25,30.0,29.25,29.62,33400,2.60124041593174,2.66793888813512,2.60124041593174,2.63414499555207,375570.821526724,0.0,1.0
1974-09-24,28.62,29.13,28.62,29.13,32200,2.5452136992809,2.5905686603792,2.5452136992809,2.5905686603792,362077.259076662,0.0,1.0
1974-09-25,28.38,29.62,28.38,28.62,97300,2.52387018817582,2.63414499555207,2.52387018817582,2.5452136992809,1094103.02199252,0.0,1.0
1974-09-26,28.38,28.5,27.75,28.38,28800,2.52387018817582,2.53454194372836,2.46784347152498,2.52387018817582,323845.498801487,0.0,1.0
1974-09-27,28.0,28.62,27.87,28.38,7200,2.49007629559278,2.5452136992809,2.47851522707752,2.52387018817582,80961.3747003715,0.0,1.0
1974-09-30,27.0,27.38,26.25,27.38,31300,2.40114499932161,2.43493889190465,2.33444652711823,2.43493889190465,351957.087239115,0.0,1.0
1974-10-01,26.37,27.0,25.5,27.0,37900,2.34511828267077,2.40114499932161,2.26774805491485,2.40114499932161,426171.680714456,0.0,1.0
1974-10-02,26.88,27.0,26.37,26.37,13800,2.39047324376907,2.40114499932161,2.34511828267077,2.34511828267077,155175.968175712,0.0,1.0
1974-10-03,25.12,26.5,24.75,26.5,25500,2.23395416233181,2.35667935118602,2.20104958271147,2.35667935118602,286738.202063815,0.0,1.0
1974-10-04,24.38,24.75,23.0,24.75,43000,2.16814500309114,2.20104958271147,2.04541981423692,2.20104958271147,483519.321127219,0.0,1.0
1974-10-07,24.75,25.75,24.5,24.5,55300,2.20104958271147,2.28998087898264,2.17881675864368,2.17881675864368,621828.336240355,0.0,1.0
1974-10-08,25.12,25.62,25.0,25.0,21100,2.23395416233181,2.27841981046739,2.22328240677926,2.22328240677926,237261.806413588,0.0,1.0
1974-10-09,27.75,27.75,24.5,25.12,27600,2.46784347152498,2.46784347152498,2.17881675864368,2.23395416233181,310351.936351425,0.0,1.0
1974-10-10,31.25,32.5,29.75,29.75,94500,2.77910300847408,2.89026712881304,2.64570606406732,2.64570606406732,1062618.04294238,0.0,1.0
1974-10-11,32.37,32.88,31.12,31.25,51000,2.87870606029779,2.92406102139609,2.76754193995883,2.77910300847408,573476.404127632,0.0,1.0
1974-10-14,33.25,34.75,32.5,32.5,52200,2.95696560101642,3.09036254542318,2.89026712881304,2.89026712881304,586969.966577694,0.0,1.0
1974-10-15,33.5,34.0,32.88,33.25,55900,2.97919842508421,3.0236640732198,2.92406102139609,2.95696560101642,628575.117465386,0.0,1.0
1974-10-16,31.5,33.0,31.38,33.0,62500,2.80133583254187,2.93473277694863,2.79066407698933,2.93473277694863,702789.710940726,0.0,1.0
1974-10-17,31.0,31.5,30.0,31.5,37600,2.75687018440629,2.80133583254187,2.66793888813512,2.80133583254187,422798.29010194,0.0,1.0
1974-10-18,33.25,33.25,31.62,31.62,54100,2.95696560101642,2.95696560101642,2.81200758809441,2.81200758809441,608334.773790292,0.0,1.0
1974-10-21,33.63,33.63,32.5,33.25,57300,2.99075949359947,2.99075949359947,2.89026712881304,2.95696560101642,644317.606990457,0.0,1.0
1974-10-22,33.25,34.38,33.25,33.63,35800,2.95696560101642,3.05745796580285,2.95696560101642,2.99075949359947,402557.946426848,0.0,1.0
1974-10-23,31.0,33.0,30.87,33.0,32400,2.75687018440629,2.93473277694863,2.74530911589104,2.93473277694863,364326.186151672,0.0,1.0
1974-10-24,29.37,29.88,29.13,29.88,42300,2.61191217148428,2.65726713258258,2.5905686603792,2.65726713258258,475648.076364683,0.0,1.0
1974-10-25,30.25,30.25,29.62,29.62,37900,2.69017171220291,2.69017171220291,2.63414499555207,2.63414499555207,426171.680714456,0.0,1.0
1974-10-28,31.0,31.0,29.88,30.25,17500,2.75687018440629,2.75687018440629,2.65726713258258,2.69017171220291,196781.119063403,0.0,1.0
1974-10-29,31.5,32.5,31.5,31.5,45000,2.80133583254187,2.89026712881304,2.80133583254187,2.80133583254187,506008.591877323,0.0,1.0
1974-10-30,30.75,31.25,29.88,31.25,98400,2.7346373603385,2.77910300847408,2.65726713258258,2.77910300847408,1106472.12090508,0.0,1.0
1974-10-31,31.5,32.37,30.87,30.87,34300,2.80133583254187,2.87870606029779,2.74530911589104,2.74530911589104,385690.993364271,0.0,1.0
1974-11-01,31.62,31.62,30.38,31.5,27700,2.81200758809441,2.81200758809441,2.70173278071816,2.80133583254187,311476.39988893,0.0,1.0
1974-11-04,30.75,31.25,30.38,31.25,15000,2.7346373603385,2.77910300847408,2.70173278071816,2.77910300847408,168669.530625774,0.0,1.0
1974-11-05,32.5,32.5,30.38,30.75,18600,2.89026712881304,2.89026712881304,2.70173278071816,2.7346373603385,209150.21797596,0.0,1.0
1974-11-06,32.25,34.25,32.0,32.5,49200,2.86803430474525,3.04589689728759,2.84580148067746,2.89026712881304,553236.060452539,0.0,1.0
1974-11-07,33.87,34.0,31.75,32.25,32500,3.01210300470455,3.0236640732198,2.82356865660967,2.86803430474525,365450.649689177,0.0,1.0
1974-11-08,34.25,34.38,33.5,33.87,21300,3.04589689728759,3.05745796580285,2.97919842508421,3.01210300470455,239510.733488599,0.0,1.0
1974-11-11,34.25,34.38,33.25,34.25,13900,3.04589689728759,3.05745796580285,2.95696560101642,3.04589689728759,156300.431713217,0.0,1.0
1974-11-12,33.12,34.38,33.12,34.25,24600,2.94540453250117,3.05745796580285,2.94540453250117,3.04589689728759,276618.03022627,0.0,1.0
1974-11-13,32.62,33.0,32.0,33.0,41500,2.90093888436558,2.93473277694863,2.84580148067746,2.93473277694863,466652.368064642,0.0,1.0
1974-11-14,32.37,33.0,32.25,32.62,10300,2.87870606029779,2.93473277694863,2.86803430474525,2.90093888436558,115819.744363032,0.0,1.0
1974-11-15,33.25,33.25,32.13,32.37,6600,2.95696560101642,2.95696560101642,2.85736254919271,2.87870606029779,74214.5934753407,0.0,1.0
1974-11-18,32.25,32.5,32.0,32.5,9900,2.86803430474525,2.89026712881304,2.84580148067746,2.89026712881304,111321.890213011,0.0,1.0
1974-11-19,31.5,32.37,31.5,32.25,43300,2.80133583254187,2.87870606029779,2.80133583254187,2.86803430474525,486892.711739735,0.0,1.0
1974-11-20,31.0,32.37,31.0,31.5,15400,2.75687018440629,2.87870606029779,2.75687018440629,2.80133583254187,173167.384775795,0.0,1.0
1974-11-21,31.12,32.0,31.0,31.0,15400,2.76754193995883,2.84580148067746,2.75687018440629,2.75687018440629,173167.384775795,0.0,1.0
1974-11-22,31.25,31.62,31.25,31.25,24700,2.77910300847408,2.81200758809441,2.77910300847408,2.77910300847408,277742.493763775,0.0,1.0
1974-11-25,31.5,31.5,31.0,31.25,22900,2.80133583254187,2.80133583254187,2.75687018440629,2.77910300847408,257502.150088682,0.0,1.0
1974-11-26,31.88,32.25,31.12,31.5,11400,2.83512972512492,2.86803430474525,2.76754193995883,2.80133583254187,128188.843275588,0.0,1.0
1974-11-27,32.0,32.25,31.75,31.88,7900,2.84580148067746,2.86803430474525,2.82356865660967,2.83512972512492,88832.6194629077,0.0,1.0
1974-11-29,32.75,32.75,31.75,32.0,15000,2.91249995288084,2.91249995288084,2.82356865660967,2.84580148067746,168669.530625774,0.0,1.0
1974-12-02,32.0,32.37,31.88,32.37,5100,2.84580148067746,2.87870606029779,2.83512972512492,2.87870606029779,57347.6404127632,0.0,1.0
1974-12-03,31.0,32.0,31.0,32.0,26200,2.75687018440629,2.84580148067746,2.75687018440629,2.84580148067746,294609.446826352,0.0,1.0
1974-12-04,31.5,31.5,31.0,31.0,19600,2.80133583254187,2.80133583254187,2.75687018440629,2.75687018440629,220394.853351012,0.0,1.0
1974-12-05,31.0,31.62,30.87,31.5,13500,2.75687018440629,2.81200758809441,2.74530911589104,2.80133583254187,151802.577563197,0.0,1.0
1974-12-06,29.88,30.38,29.37,30.38,31800,2.65726713258258,2.70173278071816,2.61191217148428,2.70173278071816,357579.404926641,0.0,1.0
1974-12-09,28.75,29.37,28.75,29.37,17200,2.55677476779615,2.61191217148428,2.55677476779615,2.61191217148428,193407.728450888,0.0,1.0
1974-12-10,29.75,30.0,28.88,28.88,16900,2.64570606406732,2.66793888813512,2.56833583631141,2.56833583631141,190034.337838373,0.0,1.0
1974-12-11,30.25,30.75,30.12,30.12,19600,2.69017171220291,2.7346373603385,2.67861064368766,2.67861064368766,220394.853351012,0.0,1.0
1974-12-12,29.25,29.88,29.25,29.88,33900,2.60124041593174,2.65726713258258,2.60124041593174,2.65726713258258,381193.13921425,0.0,1.0
1974-12-13,28.75,29.25,28.75,29.25,14700,2.55677476779615,2.60124041593174,2.55677476779615,2.60124041593174,165296.140013259,0.0,1.0
1974-12-16,28.88,29.37,28.88,28.88,15400,2.56833583631141,2.61191217148428,2.56833583631141,2.56833583631141,173167.384775795,0.0,1.0
1974-12-17,29.25,29.62,28.0,28.88,27100,2.60124041593174,2.63414499555207,2.49007629559278,2.56833583631141,304729.618663899,0.0,1.0
1974-12-18,30.12,30.63,30.0,30.0,18000,2.67861064368766,2.72396560478596,2.66793888813512,2.66793888813512,202403.436750929,0.0,1.0
1974-12-19,30.5,30.5,29.88,30.12,7500,2.7124045362707,2.7124045362707,2.65726713258258,2.67861064368766,84334.7653128872,0.0,1.0
1974-12-20,29.5,30.12,29.5,30.12,26700,2.62347323999953,2.67861064368766,2.62347323999953,2.67861064368766,300231.764513878,0.0,1.0
1974-12-23,27.75,29.5,27.75,29.5,49300,2.46784347152498,2.62347323999953,2.46784347152498,2.62347323999953,554360.523990045,0.0,1.0
1974-12-24,27.75,27.87,27.5,27.75,13000,2.46784347152498,2.47851522707752,2.44561064745719,2.46784347152498,146180.259875671,0.0,1.0
1974-12-26,27.5,27.75,27.5,27.75,15400,2.44561064745719,2.46784347152498,2.44561064745719,2.46784347152498,173167.384775795,0.0,1.0
1974-12-27,27.25,28.0,27.0,27.5,15100,2.4233778233894,2.49007629559278,2.40114499932161,2.44561064745719,169793.994163279,0.0,1.0
1974-12-30,26.0,26.5,25.75,26.5,25900,2.31221370305044,2.35667935118602,2.28998087898264,2.35667935118602,291236.056213836,0.0,1.0
1974-12-31,28.38,28.5,25.75,26.0,21300,2.52387018817582,2.53454194372836,2.28998087898264,2.31221370305044,239510.733488599,0.0,1.0
1975-01-02,29.25,29.5,28.62,28.62,24400,2.60124041593174,2.62347323999953,2.5452136992809,2.5452136992809,274369.103151259,0.0,1.0
1975-01-03,28.5,29.25,28.5,29.25,79300,2.53454194372836,2.60124041593174,2.53454194372836,2.60124041593174,891699.585241593,0.0,1.0
1975-01-06,28.5,28.75,28.12,28.5,18300,2.53454194372836,2.55677476779615,2.50074805114532,2.53454194372836,205776.827363445,0.0,1.0
1975-01-07,28.75,28.88,28.0,28.5,22900,2.55677476779615,2.56833583631141,2.49007629559278,2.53454194372836,257502.150088682,0.0,1.0
1975-01-08,27.75,29.0,27.5,28.75,29700,2.46784347152498,2.57900759186395,2.44561064745719,2.55677476779615,333965.670639033,0.0,1.0
1975-01-09,28.12,28.25,27.63,27.75,11800,2.50074805114532,2.51230911966057,2.45717171597244,2.46784347152498,132686.697425609,0.0,1.0
1975-01-10,30.0,30.0,29.0,29.0,31200,2.66793888813512,2.66793888813512,2.57900759186395,2.57900759186395,350832.62370161,0.0,1.0
1975-01-13,28.25,30.5,28.25,30.0,49200,2.51230911966057,2.7124045362707,2.51230911966057,2.66793888813512,553236.060452539,0.0,1.0
1975-01-14,27.5,28.38,27.5,28.25,26500,2.44561064745719,2.52387018817582,2.44561064745719,2.51230911966057,297982.837438868,0.0,1.0
1975-01-15,27.75,27.75,27.0,27.5,126000,2.46784347152498,2.46784347152498,2.40114499932161,2.44561064745719,1416824.0572565,0.0,1.0
1975-01-16,28.0,28.25,27.75,27.75,53800,2.49007629559278,2.51230911966057,2.46784347152498,2.46784347152498,604961.383177776,0.0,1.0
1975-01-17,27.25,28.12,27.25,28.0,23400,2.4233778233894,2.50074805114532,2.4233778233894,2.49007629559278,263124.467776207,0.0,1.0
1975-01-20,28.25,28.25,27.12,27.25,47100,2.51230911966057,2.51230911966057,2.41181675487415,2.4233778233894,529622.326164931,0.0,1.0
1975-01-21,28.5,29.37,28.38,28.38,29200,2.53454194372836,2.61191217148428,2.52387018817582,2.52387018817582,328343.352951507,0.0,1.0
1975-01-22,28.5,28.62,27.87,28.5,13600,2.53454194372836,2.5452136992809,2.47851522707752,2.53454194372836,152927.041100702,0.0,1.0
1975-01-23,29.25,29.62,28.62,28.62,14400,2.60124041593174,2.63414499555207,2.5452136992809,2.5452136992809,161922.749400743,0.0,1.0
1975-01-24,30.5,30.5,29.62,29.62,27600,2.7124045362707,2.7124045362707,2.63414499555207,2.63414499555207,310351.936351425,0.0,1.0
1975-01-27,32.0,32.5,31.5,31.5,58600,2.84580148067746,2.89026712881304,2.80133583254187,2.80133583254187,658935.632978024,0.0,1.0
1975-01-28,32.62,33.5,32.5,32.5,63700,2.90093888436558,2.97919842508421,2.89026712881304,2.89026712881304,716283.273390789,0.0,1.0
1975-01-29,32.0,32.25,31.5,32.25,29200,2.84580148067746,2.86803430474525,2.80133583254187,2.86803430474525,328343.352951507,0.0,1.0
1975-01-30,32.13,33.0,32.13,32.13,29100,2.85736254919271,2.93473277694863,2.85736254919271,2.85736254919271,327218.889414002,0.0,1.0
1975-01-31,32.25,32.5,31.75,32.13,18900,2.86803430474525,2.89026712881304,2.82356865660967,2.85736254919271,212523.608588476,0.0,1.0
1975-02-03,32.37,32.88,32.0,32.25,20700,2.87870606029779,2.92406102139609,2.84580148067746,2.86803430474525,232763.952263568,0.0,1.0
1975-02-04,31.62,32.37,31.25,32.37,18600,2.81200758809441,2.87870606029779,2.77910300847408,2.87870606029779,209150.21797596,0.0,1.0
1975-02-05,33.38,33.38,31.12,31.62,26500,2.96852666953167,2.96852666953167,2.76754193995883,2.81200758809441,297982.837438868,0.0,1.0
1975-02-06,33.12,34.25,33.12,33.38,24300,2.94540453250117,3.04589689728759,2.94540453250117,2.96852666953167,273244.639613754,0.0,1.0
1975-02-07,34.5,34.5,33.0,33.12,26100,3.06812972135539,3.06812972135539,2.93473277694863,2.94540453250117,293484.983288847,0.0,1.0
1975-02-10,34.88,35.37,34.25,34.5,29700,3.10192361393843,3.1454999491113,3.04589689728759,3.06812972135539,333965.670639033,0.0,1.0
1975-02-11,34.75,35.0,34.12,34.88,15100,3.09036254542318,3.11259536949097,3.03433582877234,3.10192361393843,169793.994163279,0.0,1.0
1975-02-12,35.5,35.75,34.88,34.88,15100,3.15706101762656,3.17929384169435,3.10192361393843,3.10192361393843,169793.994163279,0.0,1.0
1975-02-13,36.25,37.0,35.75,35.75,37200,3.22375948982993,3.29045796203331,3.17929384169435,3.17929384169435,418300.43595192,0.0,1.0
1975-02-14,36.25,36.5,35.75,36.25,20200,3.22375948982993,3.24599231389773,3.17929384169435,3.22375948982993,227141.634576043,0.0,1.0
1975-02-18,35.37,36.0,35.13,36.0,43900,3.1454999491113,3.20152666576214,3.12415643800622,3.20152666576214,493639.492964766,0.0,1.0
1975-02-19,35.75,35.75,34.62,35.37,21900,3.17929384169435,3.17929384169435,3.07880147690793,3.1454999491113,246257.51471363,0.0,1.0
1975-02-20,35.62,35.75,34.75,35.75,23700,3.1677327731791,3.17929384169435,3.09036254542318,3.17929384169435,266497.858388723,0.0,1.0
1975-02-21,34.25,35.75,34.25,35.62,18600,3.04589689728759,3.17929384169435,3.04589689728759,3.1677327731791,209150.21797596,0.0,1.0
1975-02-24,33.75,34.5,33.5,34.25,34300,3.00143124915201,3.06812972135539,2.97919842508421,3.04589689728759,385690.99336427,0.0,1.0
1975-02-25,33.0,33.5,32.0,33.5,29100,2.93473277694863,2.97919842508421,2.84580148067746,2.97919842508421,327218.889414002,0.0,1.0
1975-02-26,34.12,34.12,33.0,33.0,12400,3.03433582877234,3.03433582877234,2.93473277694863,2.93473277694863,139433.47865064,0.0,1.0
1975-02-27,34.0,34.38,33.87,34.12,10900,3.0236640732198,3.05745796580285,3.01210300470455,3.03433582877234,122566.525588063,0.0,1.0
1975-02-28,35.25,35.25,33.75,34.0,20800,3.13482819355876,3.13482819355876,3.00143124915201,3.0236640732198,233888.415801074,0.0,1.0
1975-03-03,36.5,36.5,34.75,35.25,23800,3.24599231389773,3.24599231389773,3.09036254542318,3.13482819355876,267622.321926228,0.0,1.0
1975-03-04,37.25,38.25,37.12,37.12,93300,3.3126907861011,3.40162208237227,3.30112971758585,3.30112971758585,1049124.48049232,0.0,1.0
1975-03-05,36.87,37.62,36.38,37.25,57600,3.27889689351806,3.34559536572144,3.23532055834519,3.3126907861011,647690.997602973,0.0,1.0
1975-03-06,36.0,36.25,35.37,36.25,29100,3.20152666576214,3.22375948982993,3.1454999491113,3.22375948982993,327218.889414002,0.0,1.0
1975-03-07,36.63,36.87,35.88,36.0,15300,3.25755338241298,3.27889689351806,3.1908549102096,3.20152666576214,172042.92123829,0.0,1.0
1975-03-10,36.63,36.87,36.12,36.63,47700,3.25755338241298,3.27889689351806,3.21219842131468,3.25755338241298,536369.107389961,0.0,1.0
1975-03-11,36.38,36.87,36.38,36.63,84000,3.23532055834519,3.27889689351806,3.23532055834519,3.25755338241298,944549.371504334,0.0,1.0
1975-03-12,36.25,36.38,35.5,36.38,23500,3.22375948982993,3.23532055834519,3.15706101762656,3.23532055834519,264248.931313713,0.0,1.0
1975-03-13,36.0,36.25,35.37,36.25,58300,3.20152666576214,3.22375948982993,3.1454999491113,3.22375948982993,655562.242365509,0.0,1.0
1975-03-14,36.25,36.5,35.75,36.0,32200,3.22375948982993,3.24599231389773,3.17929384169435,3.20152666576214,362077.259076662,0.0,1.0
1975-03-17,37.0,37.0,36.38,36.38,20700,3.29045796203331,3.29045796203331,3.23532055834519,3.23532055834519,232763.952263568,0.0,1.0
1975-03-18,37.0,37.5,36.63,37.0,42700,3.29045796203331,3.3349236101689,3.25755338241298,3.29045796203331,480145.930514704,0.0,1.0
1975-03-19,36.5,36.75,36.12,36.75,57300,3.24599231389773,3.26822513796552,3.21219842131468,3.26822513796552,644317.606990457,0.0,1.0
1975-03-20,36.25,36.5,35.75,36.5,21600,3.22375948982993,3.24599231389773,3.17929384169435,3.24599231389773,242884.124101115,0.0,1.0
1975-03-21,35.62,35.62,35.25,35.62,11400,3.1677327731791,3.1677327731791,3.13482819355876,3.1677327731791,128188.843275588,0.0,1.0
1975-03-24,35.0,35.0,34.5,35.0,17200,3.11259536949097,3.11259536949097,3.06812972135539,3.11259536949097,193407.728450888,0.0,1.0
1975-03-25,35.62,35.62,34.0,35.0,21100,3.1677327731791,3.1677327731791,3.0236640732198,3.11259536949097,237261.806413589,0.0,1.0
1975-03-26,37.12,37.12,35.62,35.62,22900,3.30112971758585,3.30112971758585,3.1677327731791,3.1677327731791,257502.150088682,0.0,1.0
1975-03-27,36.63,37.75,36.63,37.12,41100,3.25755338241298,3.35715643423669,3.25755338241298,3.30112971758585,462154.513914621,0.0,1.0
1975-03-31,36.63,37.5,36.63,36.63,27600,3.25755338241298,3.3349236101689,3.25755338241298,3.25755338241298,310351.936351424,0.0,1.0
1975-04-01,36.12,36.87,35.62,36.63,13500,3.21219842131468,3.27889689351806,3.1677327731791,3.25755338241298,151802.577563197,0.0,1.0
1975-04-02,36.12,36.5,35.75,36.12,13200,3.21219842131468,3.24599231389773,3.17929384169435,3.21219842131468,148429.186950681,0.0,1.0
1975-04-03,36.25,36.5,36.0,36.12,16500,3.22375948982993,3.24599231389773,3.20152666576214,3.21219842131468,185536.483688352,0.0,1.0
1975-04-04,35.5,36.5,35.5,36.25,44100,3.15706101762656,3.24599231389773,3.15706101762656,3.22375948982993,495888.420039775,0.0,1.0
1975-04-07,34.38,35.25,34.38,35.25,15600,3.05745796580285,3.13482819355876,3.05745796580285,3.13482819355876,175416.311850805,0.0,1.0
1975-04-08,34.12,34.75,34.0,34.38,18600,3.03433582877234,3.09036254542318,3.0236640732198,3.05745796580285,209150.21797596,0.0,1.0
1975-04-09,34.62,35.0,34.0,34.12,45700,3.07880147690793,3.11259536949097,3.0236640732198,3.03433582877234,513879.836639858,0.0,1.0
1975-04-10,35.5,35.75,35.0,35.0,40900,3.15706101762656,3.17929384169435,3.11259536949097,3.11259536949097,459905.58683961,0.0,1.0
1975-04-11,35.37,35.75,35.37,35.5,18100,3.1454999491113,3.17929384169435,3.1454999491113,3.15706101762656,203527.900288434,0.0,1.0
1975-04-14,36.5,36.87,35.62,35.62,26200,3.24599231389773,3.27889689351806,3.1677327731791,3.1677327731791,294609.446826352,0.0,1.0
1975-04-15,36.63,37.0,36.12,36.5,57100,3.25755338241298,3.29045796203331,3.21219842131468,3.24599231389773,642068.679915447,0.0,1.0
1975-04-16,37.25,37.38,36.12,36.63,33400,3.3126907861011,3.32425185461636,3.21219842131468,3.25755338241298,375570.821526724,0.0,1.0
1975-04-17,37.12,37.75,37.12,37.25,47400,3.30112971758585,3.35715643423669,3.30112971758585,3.3126907861011,532995.716777447,0.0,1.0
1975-04-18,37.5,37.5,37.0,37.12,64000,3.3349236101689,3.3349236101689,3.29045796203331,3.30112971758585,719656.664003302,0.0,1.0
1975-04-21,37.75,37.88,37.25,37.5,25900,3.35715643423669,3.36871750275194,3.3126907861011,3.3349236101689,291236.056213837,0.0,1.0
1975-04-22,37.62,38.0,37.62,37.75,22000,3.34559536572144,3.37938925830448,3.34559536572144,3.35715643423669,247381.978251135,0.0,1.0
1975-04-23,37.12,38.0,36.75,37.62,27700,3.30112971758585,3.37938925830448,3.26822513796552,3.34559536572144,311476.39988893,0.0,1.0
1975-04-24,37.0,37.38,36.25,37.12,28500,3.29045796203331,3.32425185461636,3.22375948982993,3.30112971758585,320472.108188971,0.0,1.0
1975-04-25,37.38,37.75,36.63,37.0,49000,3.32425185461636,3.35715643423669,3.25755338241298,3.29045796203331,550987.133377528,0.0,1.0
1975-04-28,37.25,37.75,37.0,37.38,26700,3.3126907861011,3.35715643423669,3.29045796203331,3.32425185461636,300231.764513878,0.0,1.0
1975-04-29,36.38,37.5,36.38,37.25,16300,3.23532055834519,3.3349236101689,3.23532055834519,3.3126907861011,183287.556613341,0.0,1.0
1975-04-30,37.25,37.25,36.25,36.38,25900,3.3126907861011,3.3126907861011,3.22375948982993,3.23532055834519,291236.056213837,0.0,1.0
1975-05-01,38.75,38.75,37.25,37.25,39400,3.44608773050786,3.44608773050786,3.3126907861011,3.3126907861011,443038.633777033,0.0,1.0
1975-05-02,39.0,39.25,38.75,38.75,46600,3.46832055457565,3.49055337864345,3.44608773050786,3.44608773050786,524000.008477405,0.0,1.0
1975-05-05,40.88,41.0,38.88,39.0,90600,3.63551139156545,3.64618314711799,3.45764879902311,3.46832055457565,1018763.96497968,0.0,1.0
1975-05-06,40.0,42.0,40.0,40.88,70000,3.55725185084682,3.73511444338916,3.55725185084682,3.63551139156545,787124.476253613,0.0,1.0
1975-05-07,40.25,40.5,39.75,40.0,37000,3.57948467491462,3.60171749898241,3.53501902677903,3.55725185084682,416051.508876909,0.0,1.0
1975-05-08,40.12,40.88,39.87,40.25,33400,3.56792360639936,3.63551139156545,3.54569078233157,3.57948467491462,375570.821526724,0.0,1.0
1975-05-09,41.0,41.0,40.12,40.12,24400,3.64618314711799,3.64618314711799,3.56792360639936,3.56792360639936,274369.10315126,0.0,1.0
1975-05-12,41.13,41.25,40.5,41.0,42900,3.65774421563325,3.66841597118579,3.60171749898241,3.64618314711799,482394.857589714,0.0,1.0
1975-05-13,40.25,41.0,40.0,41.0,40000,3.57948467491462,3.64618314711799,3.55725185084682,3.64618314711799,449785.415002064,0.0,1.0
1975-05-14,40.5,40.88,40.25,40.25,27000,3.60171749898241,3.63551139156545,3.57948467491462,3.57948467491462,303605.155126393,0.0,1.0
1975-05-15,39.75,40.88,39.75,40.5,30000,3.53501902677903,3.63551139156545,3.53501902677903,3.60171749898241,337339.061251548,0.0,1.0
1975-05-16,38.5,39.38,37.75,39.38,29800,3.42385490644007,3.5021144471587,3.35715643423669,3.5021144471587,335090.134176538,0.0,1.0
1975-05-19,38.62,38.62,37.88,38.5,22000,3.43452666199261,3.43452666199261,3.36871750275194,3.42385490644007,247381.978251135,0.0,1.0
1975-05-20,38.13,38.75,38.13,38.62,11500,3.39095032681973,3.44608773050786,3.39095032681973,3.43452666199261,129313.306813094,0.0,1.0
1975-05-21,37.38,38.62,37.38,38.13,23200,3.32425185461636,3.43452666199261,3.32425185461636,3.39095032681973,260875.540701197,0.0,1.0
1975-05-22,37.25,37.75,36.87,37.38,12400,3.3126907861011,3.35715643423669,3.27889689351806,3.32425185461636,139433.47865064,0.0,1.0
1975-05-23,37.12,37.75,37.0,37.25,42000,3.30112971758585,3.35715643423669,3.29045796203331,3.3126907861011,472274.685752168,0.0,1.0
1975-05-27,36.0,37.25,35.5,37.12,54700,3.20152666576214,3.3126907861011,3.15706101762656,3.30112971758585,615081.555015323,0.0,1.0
1975-05-28,36.25,37.0,36.12,36.12,29500,3.22375948982993,3.29045796203331,3.21219842131468,3.21219842131468,331716.743564023,0.0,1.0
1975-05-29,36.5,36.63,36.0,36.25,29100,3.24599231389773,3.25755338241298,3.20152666576214,3.22375948982993,327218.889414001,0.0,1.0
1975-05-30,37.0,37.0,36.38,36.5,39900,3.29045796203331,3.29045796203331,3.23532055834519,3.24599231389773,448660.951464559,0.0,1.0
1975-06-02,37.12,37.38,37.0,37.0,30700,3.30112971758585,3.32425185461636,3.29045796203331,3.29045796203331,345210.306014085,0.0,1.0
1975-06-03,36.38,36.75,36.25,36.75,57100,3.23532055834519,3.26822513796552,3.22375948982993,3.26822513796552,642068.679915446,0.0,1.0
1975-06-04,36.87,36.87,36.25,36.38,33400,3.27889689351806,3.27889689351806,3.22375948982993,3.23532055834519,375570.821526724,0.0,1.0
1975-06-05,36.87,37.0,36.63,36.87,38700,3.27889689351806,3.29045796203331,3.25755338241298,3.27889689351806,435167.389014497,0.0,1.0
1975-06-06,36.63,37.0,36.38,36.87,24000,3.25755338241298,3.29045796203331,3.23532055834519,3.27889689351806,269871.249001238,0.0,1.0
1975-06-09,36.87,37.38,36.63,36.63,35700,3.27889689351806,3.32425185461636,3.25755338241298,3.25755338241298,401433.482889342,0.0,1.0
1975-06-10,36.25,36.63,36.0,36.63,33000,3.22375948982993,3.25755338241298,3.20152666576214,3.25755338241298,371072.967376703,0.0,1.0
1975-06-11,36.63,36.63,36.25,36.25,66700,3.25755338241298,3.25755338241298,3.22375948982993,3.22375948982993,750017.179515942,0.0,1.0
1975-06-12,37.0,37.0,36.5,36.63,78400,3.29045796203331,3.29045796203331,3.24599231389773,3.25755338241298,881579.413404047,0.0,1.0
1975-06-13,37.12,37.38,36.63,37.0,29700,3.30112971758585,3.32425185461636,3.25755338241298,3.29045796203331,333965.670639033,0.0,1.0
1975-06-16,36.87,37.12,36.75,37.12,12300,3.27889689351806,3.30112971758585,3.26822513796552,3.30112971758585,138309.015113135,0.0,1.0
1975-06-17,36.5,36.87,36.25,36.87,20700,3.24599231389773,3.27889689351806,3.22375948982993,3.27889689351806,232763.952263568,0.0,1.0
1975-06-18,37.0,37.12,36.12,36.5,28800,3.29045796203331,3.30112971758585,3.21219842131468,3.24599231389773,323845.498801487,0.0,1.0
1975-06-19,37.0,37.25,36.5,37.0,14100,3.29045796203331,3.3126907861011,3.24599231389773,3.29045796203331,158549.358788228,0.0,1.0
1975-06-20,38.0,38.5,37.62,37.62,50800,3.37938925830448,3.42385490644007,3.34559536572144,3.34559536572144,571227.477052622,0.0,1.0
1975-06-23,38.0,38.25,38.0,38.0,19500,3.37938925830448,3.40162208237227,3.37938925830448,3.37938925830448,219270.389813507,0.0,1.0
1975-06-24,38.25,38.62,38.09,38.09,45900,3.40162208237227,3.43452666199261,3.38739307496889,3.38739307496889,516128.76371487,0.0,1.0
1975-06-25,38.88,38.88,38.25,38.25,20200,3.45764879902311,3.45764879902311,3.40162208237227,3.40162208237227,227141.634576043,0.0,1.0
1975-06-26,39.0,39.75,39.0,39.0,17500,3.46832055457565,3.53501902677903,3.46832055457565,3.46832055457565,196781.119063403,0.0,1.0
1975-06-27,39.12,39.5,38.88,39.0,40800,3.47899231012819,3.51278620271124,3.45764879902311,3.46832055457565,458781.123302106,0.0,1.0
1975-06-30,38.88,39.12,38.88,39.12,17500,3.45764879902311,3.47899231012819,3.45764879902311,3.47899231012819,196781.119063403,0.0,1.0
1975-07-01,38.5,39.12,38.37,38.88,28900,3.42385490644007,3.47899231012819,3.41229383792482,3.45764879902311,324969.962338991,0.0,1.0
1975-07-02,37.75,38.62,37.5,38.5,15100,3.35715643423669,3.43452666199261,3.3349236101689,3.42385490644007,169793.994163279,0.0,1.0
1975-07-03,37.5,38.13,37.5,37.75,25300,3.3349236101689,3.39095032681973,3.3349236101689,3.35715643423669,284489.274988805,0.0,1.0
1975-07-07,36.63,37.38,36.63,37.38,21400,3.25755338241298,3.32425185461636,3.25755338241298,3.32425185461636,240635.197026104,0.0,1.0
1975-07-08,36.5,36.75,36.12,36.63,10900,3.24599231389773,3.26822513796552,3.21219842131468,3.25755338241298,122566.525588062,0.0,1.0
1975-07-09,37.12,37.12,36.63,36.63,22900,3.30112971758585,3.30112971758585,3.25755338241298,3.25755338241298,257502.150088682,0.0,1.0
1975-07-10,37.0,37.5,37.0,37.12,29100,3.29045796203331,3.3349236101689,3.29045796203331,3.30112971758585,327218.889414002,0.0,1.0
1975-07-11,37.12,37.62,36.38,37.0,33600,3.30112971758585,3.34559536572144,3.23532055834519,3.29045796203331,377819.748601734,0.0,1.0
1975-07-14,37.0,37.0,36.63,37.0,29500,3.29045796203331,3.29045796203331,3.25755338241298,3.29045796203331,331716.743564023,0.0,1.0
1975-07-15,38.0,38.25,37.0,37.0,39300,3.37938925830448,3.40162208237227,3.29045796203331,3.29045796203331,441914.170239529,0.0,1.0
1975-07-16,38.5,39.5,38.13,38.13,57400,3.42385490644007,3.51278620271124,3.39095032681973,3.39095032681973,645442.070527962,0.0,1.0
1975-07-17,38.25,38.75,37.62,38.5,42300,3.40162208237227,3.44608773050786,3.34559536572144,3.42385490644007,475648.076364684,0.0,1.0
1975-07-18,38.5,38.5,38.13,38.25,17400,3.42385490644007,3.42385490644007,3.39095032681973,3.40162208237227,195656.655525898,0.0,1.0
1975-07-21,38.0,38.5,37.75,38.5,24900,3.37938925830448,3.42385490644007,3.35715643423669,3.42385490644007,279991.420838785,0.0,1.0
1975-07-22,37.5,37.62,36.75,37.62,58200,3.3349236101689,3.34559536572144,3.26822513796552,3.34559536572144,654437.778828003,0.0,1.0
1975-07-23,36.87,37.75,36.87,37.5,17700,3.27889689351806,3.35715643423669,3.27889689351806,3.3349236101689,199030.046138413,0.0,1.0
1975-07-24,38.0,38.0,36.87,36.87,18900,3.37938925830448,3.37938925830448,3.27889689351806,3.27889689351806,212523.608588476,0.0,1.0
1975-07-25,38.37,38.5,37.5,38.0,43900,3.41229383792482,3.42385490644007,3.3349236101689,3.37938925830448,493639.492964765,0.0,1.0
1975-07-28,37.62,38.37,37.5,38.37,36100,3.34559536572144,3.41229383792482,3.3349236101689,3.41229383792482,405931.337039363,0.0,1.0
1975-07-29,37.62,37.88,37.38,37.62,21000,3.34559536572144,3.36871750275194,3.32425185461636,3.34559536572144,236137.342876084,0.0,1.0
1975-07-30,37.38,37.75,37.25,37.62,14700,3.32425185461636,3.35715643423669,3.3126907861011,3.34559536572144,165296.140013258,0.0,1.0
1975-07-31,37.75,37.88,37.5,37.5,5800,3.35715643423669,3.36871750275194,3.3349236101689,3.3349236101689,65218.8851752993,0.0,1.0
1975-08-01,37.12,37.75,37.12,37.75,16200,3.30112971758585,3.35715643423669,3.30112971758585,3.35715643423669,182163.093075836,0.0,1.0
1975-08-04,36.63,37.12,36.63,37.12,14200,3.25755338241298,3.30112971758585,3.25755338241298,3.30112971758585,159673.822325733,0.0,1.0
1975-08-05,35.5,36.63,35.25,36.63,41700,3.15706101762656,3.25755338241298,3.13482819355876,3.25755338241298,468901.295139651,0.0,1.0
1975-08-06,36.38,36.38,35.5,35.5,22300,3.23532055834519,3.23532055834519,3.15706101762656,3.15706101762656,250755.368863651,0.0,1.0
1975-08-07,35.5,35.88,35.37,35.88,16900,3.15706101762656,3.1908549102096,3.1454999491113,3.1908549102096,190034.337838372,0.0,1.0
1975-08-08,35.62,36.0,35.5,35.5,12400,3.1677327731791,3.20152666576214,3.15706101762656,3.15706101762656,139433.47865064,0.0,1.0
1975-08-11,35.88,36.0,35.37,35.62,19000,3.1908549102096,3.20152666576214,3.1454999491113,3.1677327731791,213648.072125981,0.0,1.0
1975-08-12,36.87,37.5,36.5,36.5,26500,3.27889689351806,3.3349236101689,3.24599231389773,3.24599231389773,297982.837438868,0.0,1.0
1975-08-13,37.0,37.75,36.75,36.87,17200,3.29045796203331,3.35715643423669,3.26822513796552,3.27889689351806,193407.728450888,0.0,1.0
1975-08-14,37.5,37.5,36.87,37.0,7200,3.3349236101689,3.3349236101689,3.27889689351806,3.29045796203331,80961.3747003715,0.0,1.0
1975-08-15,37.38,38.0,37.12,37.5,28900,3.32425185461636,3.37938925830448,3.30112971758585,3.3349236101689,324969.962338991,0.0,1.0
1975-08-18,36.87,37.5,36.87,37.38,7300,3.27889689351806,3.3349236101689,3.27889689351806,3.32425185461636,82085.8382378767,0.0,1.0
1975-08-19,36.38,37.25,36.12,36.87,8500,3.23532055834519,3.3126907861011,3.21219842131468,3.27889689351806,95579.4006879386,0.0,1.0
1975-08-20,35.37,36.12,35.37,36.12,24300,3.1454999491113,3.21219842131468,3.1454999491113,3.21219842131468,273244.639613754,0.0,1.0
1975-08-21,34.75,35.62,34.75,35.37,29800,3.09036254542318,3.1677327731791,3.09036254542318,3.1454999491113,335090.134176538,0.0,1.0
1975-08-22,35.13,35.13,34.75,34.75,16500,3.12415643800622,3.12415643800622,3.09036254542318,3.09036254542318,185536.483688352,0.0,1.0
1975-08-25,35.5,36.0,35.13,35.13,22800,3.15706101762656,3.20152666576214,3.12415643800622,3.12415643800622,256377.686551176,0.0,1.0
1975-08-26,35.0,35.62,34.75,35.5,15600,3.11259536949097,3.1677327731791,3.09036254542318,3.15706101762656,175416.311850805,0.0,1.0
1975-08-27,34.38,34.62,34.38,34.62,22300,3.05745796580285,3.07880147690793,3.05745796580285,3.07880147690793,250755.36886365,0.0,1.0
1975-08-28,34.88,35.25,34.62,34.62,64000,3.10192361393843,3.13482819355876,3.07880147690793,3.07880147690793,719656.664003303,0.0,1.0
1975-08-29,34.75,35.13,34.75,34.88,18300,3.09036254542318,3.12415643800622,3.09036254542318,3.10192361393843,205776.827363444,0.0,1.0
1975-09-02,34.38,34.75,34.38,34.75,30900,3.05745796580285,3.09036254542318,3.05745796580285,3.09036254542318,347459.233089094,0.0,1.0
1975-09-03,34.25,34.5,34.0,34.38,12400,3.04589689728759,3.06812972135539,3.0236640732198,3.05745796580285,139433.47865064,0.0,1.0
1975-09-04,34.5,34.5,34.12,34.25,30300,3.06812972135539,3.06812972135539,3.03433582877234,3.04589689728759,340712.451864063,0.0,1.0
1975-09-05,34.12,34.25,34.0,34.25,30400,3.03433582877234,3.04589689728759,3.0236640732198,3.04589689728759,341836.915401569,0.0,1.0
1975-09-08,33.87,34.12,33.75,34.12,13600,3.01210300470455,3.03433582877234,3.00143124915201,3.03433582877234,152927.041100702,0.0,1.0
1975-09-09,34.0,34.12,33.87,33.87,15000,3.0236640732198,3.03433582877234,3.01210300470455,3.01210300470455,168669.530625774,0.0,1.0
1975-09-10,33.75,33.75,33.5,33.75,11500,3.00143124915201,3.00143124915201,2.97919842508421,3.00143124915201,129313.306813093,0.0,1.0
1975-09-11,33.63,33.75,33.38,33.75,5400,2.99075949359947,3.00143124915201,2.96852666953167,3.00143124915201,60721.0310252786,0.0,1.0
1975-09-12,33.75,34.12,33.63,33.63,9700,3.00143124915201,3.03433582877234,2.99075949359947,2.99075949359947,109072.963138001,0.0,1.0
1975-09-15,33.5,34.0,33.5,33.75,11500,2.97919842508421,3.0236640732198,2.97919842508421,3.00143124915201,129313.306813094,0.0,1.0
1975-09-16,33.12,33.87,33.0,33.5,23800,2.94540453250117,3.01210300470455,2.93473277694863,2.97919842508421,267622.321926228,0.0,1.0
1975-09-17,33.25,33.38,33.12,33.12,5800,2.95696560101642,2.96852666953167,2.94540453250117,2.94540453250117,65218.8851752994,0.0,1.0
1975-09-18,32.62,33.38,32.37,33.25,27400,2.90093888436558,2.96852666953167,2.87870606029779,2.95696560101642,308103.009276415,0.0,1.0
1975-09-19,32.88,33.25,32.5,32.62,45300,2.92406102139609,2.95696560101642,2.89026712881304,2.90093888436558,509381.982489838,0.0,1.0
1975-09-22,33.0,33.25,32.88,32.88,19900,2.93473277694863,2.95696560101642,2.92406102139609,2.92406102139609,223768.243963527,0.0,1.0
1975-09-23,32.88,33.25,32.62,33.0,25900,2.92406102139609,2.95696560101642,2.90093888436558,2.93473277694863,291236.056213837,0.0,1.0
1975-09-24,33.63,33.63,33.25,33.25,35100,2.99075949359947,2.99075949359947,2.95696560101642,2.95696560101642,394686.701664311,0.0,1.0
1975-09-25,32.75,33.5,32.5,33.5,32200,2.91249995288084,2.97919842508421,2.89026712881304,2.97919842508421,362077.259076661,0.0,1.0
1975-09-26,32.37,33.0,32.37,32.75,38100,2.87870606029779,2.93473277694863,2.87870606029779,2.91249995288084,428420.607789467,0.0,1.0
1975-09-29,31.88,32.5,31.88,32.37,10200,2.83512972512492,2.89026712881304,2.83512972512492,2.87870606029779,114695.280825526,0.0,1.0
1975-09-30,31.12,31.62,31.12,31.62,20200,2.76754193995883,2.81200758809441,2.76754193995883,2.81200758809441,227141.634576042,0.0,1.0
1975-10-01,30.38,30.75,30.38,30.75,34200,2.70173278071816,2.7346373603385,2.70173278071816,2.7346373603385,384566.529826765,0.0,1.0
1975-10-02,30.5,30.75,30.25,30.38,33700,2.7124045362707,2.7346373603385,2.69017171220291,2.70173278071816,378944.21213924,0.0,1.0
1975-10-03,31.62,31.62,30.87,30.87,19300,2.81200758809441,2.81200758809441,2.74530911589104,2.74530911589104,217021.462738496,0.0,1.0
1975-10-06,31.75,32.13,31.62,31.62,15000,2.82356865660967,2.85736254919271,2.81200758809441,2.81200758809441,168669.530625774,0.0,1.0
1975-10-07,31.38,31.75,30.5,31.75,24700,2.79066407698933,2.82356865660967,2.7124045362707,2.82356865660967,277742.493763775,0.0,1.0
1975-10-08,31.0,32.0,30.75,31.38,71500,2.75687018440629,2.84580148067746,2.7346373603385,2.79066407698933,803991.429316189,0.0,1.0
1975-10-09,30.87,31.25,30.63,31.0,35800,2.74530911589104,2.77910300847408,2.72396560478596,2.75687018440629,402557.946426847,0.0,1.0
1975-10-10,31.38,31.38,30.87,30.87,26700,2.79066407698933,2.79066407698933,2.74530911589104,2.74530911589104,300231.764513878,0.0,1.0
1975-10-13,32.0,32.25,31.0,31.38,10500,2.84580148067746,2.86803430474525,2.75687018440629,2.79066407698933,118068.671438042,0.0,1.0
1975-10-14,33.5,34.25,32.75,32.75,39400,2.97919842508421,3.04589689728759,2.91249995288084,2.91249995288084,443038.633777034,0.0,1.0
1975-10-15,33.75,34.0,33.38,33.5,7300,3.00143124915201,3.0236640732198,2.96852666953167,2.97919842508421,82085.8382378767,0.0,1.0
1975-10-16,34.5,35.25,34.12,34.12,45400,3.06812972135539,3.13482819355876,3.03433582877234,3.03433582877234,510506.446027342,0.0,1.0
1975-10-17,34.62,34.88,34.0,34.5,9100,3.07880147690793,3.10192361393843,3.0236640732198,3.06812972135539,102326.181912969,0.0,1.0
1975-10-20,34.5,35.0,34.25,34.62,16000,3.06812972135539,3.11259536949097,3.04589689728759,3.07880147690793,179914.166000825,0.0,1.0
1975-10-21,34.5,34.88,34.25,34.5,14100,3.06812972135539,3.10192361393843,3.04589689728759,3.06812972135539,158549.358788227,0.0,1.0
1975-10-22,34.0,34.5,33.75,34.5,26500,3.0236640732198,3.06812972135539,3.00143124915201,3.06812972135539,297982.837438868,0.0,1.0
1975-10-23,34.25,34.38,33.75,34.0,8400,3.04589689728759,3.05745796580285,3.00143124915201,3.0236640732198,94454.9371504336,0.0,1.0
1975-10-24,33.12,33.38,32.88,33.38,8500,2.94540453250117,2.96852666953167,2.92406102139609,2.96852666953167,95579.4006879387,0.0,1.0
1975-10-27,33.12,33.38,32.88,33.38,8500,2.94540453250117,2.96852666953167,2.92406102139609,2.96852666953167,95579.4006879387,0.0,1.0
1975-10-28,33.75,33.75,33.12,33.12,13200,3.00143124915201,3.00143124915201,2.94540453250117,2.94540453250117,148429.186950681,0.0,1.0
1975-10-29,33.25,33.63,33.25,33.63,21300,2.95696560101642,2.99075949359947,2.95696560101642,2.99075949359947,239510.733488599,0.0,1.0
1975-10-30,32.88,33.12,32.75,33.12,21100,2.92406102139609,2.94540453250117,2.91249995288084,2.94540453250117,237261.806413589,0.0,1.0
1975-10-31,33.0,33.25,32.75,32.88,13000,2.93473277694863,2.95696560101642,2.91249995288084,2.92406102139609,146180.259875671,0.0,1.0
1975-11-03,32.75,33.0,32.75,33.0,15300,2.91249995288084,2.93473277694863,2.91249995288084,2.93473277694863,172042.921238289,0.0,1.0
1975-11-04,32.5,32.5,32.25,32.5,31200,2.89026712881304,2.89026712881304,2.86803430474525,2.89026712881304,350832.623701611,0.0,1.0
1975-11-05,31.75,32.0,31.38,32.0,22600,2.82356865660967,2.84580148067746,2.79066407698933,2.84580148067746,254128.759476166,0.0,1.0
1975-11-06,31.75,32.0,31.75,31.75,17500,2.82356865660967,2.84580148067746,2.82356865660967,2.82356865660967,196781.119063403,0.0,1.0
1975-11-07,30.75,31.75,30.75,31.75,32800,2.7346373603385,2.82356865660967,2.7346373603385,2.82356865660967,368824.040301692,0.0,1.0
1975-11-10,31.25,31.25,30.25,30.75,28000,2.77910300847408,2.77910300847408,2.69017171220291,2.7346373603385,314849.790501445,0.0,1.0
1975-11-11,31.25,31.25,30.63,31.25,19900,2.77910300847408,2.77910300847408,2.72396560478596,2.77910300847408,223768.243963527,0.0,1.0
1975-11-12,33.0,33.5,31.88,31.88,45700,2.93473277694863,2.97919842508421,2.83512972512492,2.83512972512492,513879.836639858,0.0,1.0
1975-11-13,33.63,34.0,33.0,33.0,29400,2.99075949359947,3.0236640732198,2.93473277694863,2.93473277694863,330592.280026517,0.0,1.0
1975-11-14,33.87,34.0,33.5,33.63,20500,3.01210300470455,3.0236640732198,2.97919842508421,2.99075949359947,230515.025188558,0.0,1.0
1975-11-17,34.12,34.25,33.87,33.87,37900,3.03433582877234,3.04589689728759,3.01210300470455,3.01210300470455,426171.680714456,0.0,1.0
1975-11-18,33.75,34.5,33.75,34.12,37300,3.00143124915201,3.06812972135539,3.00143124915201,3.03433582877234,419424.899489425,0.0,1.0
1975-11-19,33.5,33.87,33.38,33.75,14700,2.97919842508421,3.01210300470455,2.96852666953167,3.00143124915201,165296.140013259,0.0,1.0
1975-11-20,33.0,33.87,33.0,33.5,17100,2.93473277694863,3.01210300470455,2.93473277694863,2.97919842508421,192283.264913382,0.0,1.0
1975-11-21,32.88,33.38,32.62,33.0,16900,2.92406102139609,2.96852666953167,2.90093888436558,2.93473277694863,190034.337838372,0.0,1.0
1975-11-24,33.5,33.63,33.12,33.12,17500,2.97919842508421,2.99075949359947,2.94540453250117,2.94540453250117,196781.119063403,0.0,1.0
1975-11-25,34.12,34.25,33.12,33.5,21400,3.03433582877234,3.04589689728759,2.94540453250117,2.97919842508421,240635.197026104,0.0,1.0
1975-11-26,33.5,34.38,33.5,34.12,29500,2.97919842508421,3.05745796580285,2.97919842508421,3.03433582877234,331716.743564023,0.0,1.0
1975-11-28,33.87,34.0,33.63,33.63,9700,3.01210300470455,3.0236640732198,2.99075949359947,2.99075949359947,109072.963138001,0.0,1.0
1975-12-01,34.12,34.25,34.0,34.0,10000,3.03433582877234,3.04589689728759,3.0236640732198,3.0236640732198,112446.353750516,0.0,1.0
1975-12-02,33.5,34.12,33.5,34.12,17700,2.97919842508421,3.03433582877234,2.97919842508421,3.03433582877234,199030.046138414,0.0,1.0
1975-12-03,32.75,33.12,32.5,33.12,53800,2.91249995288084,2.94540453250117,2.89026712881304,2.94540453250117,604961.383177776,0.0,1.0
1975-12-04,32.25,32.88,32.13,32.75,41700,2.86803430474525,2.92406102139609,2.85736254919271,2.91249995288084,468901.295139652,0.0,1.0
1975-12-05,31.75,32.37,31.75,32.25,8700,2.82356865660967,2.87870606029779,2.82356865660967,2.86803430474525,97828.3277629489,0.0,1.0
1975-12-08,31.5,32.0,31.38,31.75,26100,2.80133583254187,2.84580148067746,2.79066407698933,2.82356865660967,293484.983288847,0.0,1.0
1975-12-09,31.5,31.75,31.12,31.5,14400,2.80133583254187,2.82356865660967,2.76754193995883,2.80133583254187,161922.749400743,0.0,1.0
1975-12-10,32.62,32.62,31.75,31.75,18700,2.90093888436558,2.90093888436558,2.82356865660967,2.82356865660967,210274.681513465,0.0,1.0
1975-12-11,32.75,33.38,32.75,32.75,55500,2.91249995288084,2.96852666953167,2.91249995288084,2.91249995288084,624077.263315364,0.0,1.0
1975-12-12,33.5,34.0,32.37,32.75,14200,2.97919842508421,3.0236640732198,2.87870606029779,2.91249995288084,159673.822325733,0.0,1.0
1975-12-15,32.25,32.88,32.13,32.88,17200,2.86803430474525,2.92406102139609,2.85736254919271,2.92406102139609,193407.728450888,0.0,1.0
1975-12-16,32.0,32.37,31.75,32.25,44500,2.84580148067746,2.87870606029779,2.82356865660967,2.86803430474525,500386.274189796,0.0,1.0
1975-12-17,32.5,32.5,31.88,32.0,14200,2.89026712881304,2.89026712881304,2.83512972512492,2.84580148067746,159673.822325733,0.0,1.0
1975-12-18,33.87,33.87,32.75,32.75,37800,3.01210300470455,3.01210300470455,2.91249995288084,2.91249995288084,425047.21717695,0.0,1.0
1975-12-19,32.0,33.87,32.0,33.87,59500,2.84580148067746,3.01210300470455,2.84580148067746,3.01210300470455,669055.80481557,0.0,1.0
1975-12-22,32.0,32.0,31.5,32.0,25200,2.84580148067746,2.84580148067746,2.80133583254187,2.84580148067746,283364.8114513,0.0,1.0
1975-12-23,31.88,32.0,31.25,32.0,32200,2.83512972512492,2.84580148067746,2.77910300847408,2.84580148067746,362077.259076662,0.0,1.0
1975-12-24,32.13,32.13,31.75,31.88,10800,2.85736254919271,2.85736254919271,2.82356865660967,2.83512972512492,121442.062050557,0.0,1.0
1975-12-26,32.62,32.62,32.13,32.13,15000,2.90093888436558,2.90093888436558,2.85736254919271,2.85736254919271,168669.530625774,0.0,1.0
1975-12-29,32.37,33.12,32.25,32.62,34500,2.87870606029779,2.94540453250117,2.86803430474525,2.90093888436558,387939.920439281,0.0,1.0
1975-12-30,32.88,33.25,32.25,32.37,18700,2.92406102139609,2.95696560101642,2.86803430474525,2.87870606029779,210274.681513465,0.0,1.0
1975-12-31,33.25,33.5,33.0,33.0,9900,2.95696560101642,2.97919842508421,2.93473277694863,2.93473277694863,111321.890213011,0.0,1.0
1976-01-02,33.87,33.87,33.5,33.5,7300,3.01210300470455,3.01210300470455,2.97919842508421,2.97919842508421,82085.8382378767,0.0,1.0
1976-01-05,34.88,34.88,33.75,33.87,29800,3.10192361393843,3.10192361393843,3.00143124915201,3.01210300470455,335090.134176538,0.0,1.0
1976-01-06,36.0,36.0,34.62,34.88,79200,3.20152666576214,3.20152666576214,3.07880147690793,3.10192361393843,890575.121704088,0.0,1.0
1976-01-07,36.63,37.25,36.0,36.0,100900,3.25755338241298,3.3126907861011,3.20152666576214,3.20152666576214,1134583.70934271,0.0,1.0
1976-01-08,36.75,37.5,36.12,36.63,50800,3.26822513796552,3.3349236101689,3.21219842131468,3.25755338241298,571227.477052622,0.0,1.0
1976-01-09,37.0,37.38,36.5,36.75,21000,3.29045796203331,3.32425185461636,3.24599231389773,3.26822513796552,236137.342876084,0.0,1.0
1976-01-12,38.0,38.25,36.63,37.0,44200,3.37938925830448,3.40162208237227,3.25755338241298,3.29045796203331,497012.883577281,0.0,1.0
1976-01-13,37.0,38.25,36.63,38.0,47100,3.29045796203331,3.40162208237227,3.25755338241298,3.37938925830448,529622.326164931,0.0,1.0
1976-01-14,37.88,38.0,36.87,37.0,34500,3.36871750275194,3.37938925830448,3.27889689351806,3.29045796203331,387939.920439281,0.0,1.0
1976-01-15,36.87,38.37,36.87,37.88,48100,3.27889689351806,3.41229383792482,3.27889689351806,3.36871750275194,540866.961539982,0.0,1.0
1976-01-16,37.62,37.75,36.5,36.87,23500,3.34559536572144,3.35715643423669,3.24599231389773,3.27889689351806,264248.931313713,0.0,1.0
1976-01-19,38.0,38.0,37.0,37.62,28900,3.37938925830448,3.37938925830448,3.29045796203331,3.34559536572144,324969.962338992,0.0,1.0
1976-01-20,39.5,39.5,38.37,38.37,100900,3.51278620271124,3.51278620271124,3.41229383792482,3.41229383792482,1134583.70934271,0.0,1.0
1976-01-21,39.87,40.12,38.88,39.5,108600,3.54569078233157,3.56792360639936,3.45764879902311,3.51278620271124,1221167.4017306,0.0,1.0
1976-01-22,40.0,40.0,39.38,39.87,44700,3.55725185084682,3.55725185084682,3.5021144471587,3.54569078233157,502635.201264807,0.0,1.0
1976-01-23,40.25,40.38,39.75,40.0,72600,3.57948467491462,3.59104574342987,3.53501902677903,3.55725185084682,816360.528228746,0.0,1.0
1976-01-26,40.25,41.13,40.0,40.25,102300,3.57948467491462,3.65774421563325,3.55725185084682,3.57948467491462,1150326.19886778,0.0,1.0
1976-01-27,39.5,40.75,39.5,40.25,110700,3.51278620271124,3.6239503230502,3.51278620271124,3.57948467491462,1244781.13601821,0.0,1.0
1976-01-28,38.88,39.75,38.62,39.5,80200,3.45764879902311,3.53501902677903,3.43452666199261,3.51278620271124,901819.75707914,0.0,1.0
1976-01-29,39.5,39.87,38.0,38.88,58500,3.51278620271124,3.54569078233157,3.37938925830448,3.45764879902311,657811.169440519,0.0,1.0
1976-01-30,41.25,41.25,39.75,39.75,130000,3.66841597118579,3.66841597118579,3.53501902677903,3.53501902677903,1461802.59875671,0.0,1.0
1976-02-02,41.37,41.37,40.5,41.25,48600,3.67908772673833,3.67908772673833,3.60171749898241,3.66841597118579,546489.279227508,0.0,1.0
1976-02-03,41.0,41.25,40.75,41.25,41200,3.64618314711799,3.66841597118579,3.6239503230502,3.66841597118579,463278.977452127,0.0,1.0
1976-02-04,41.13,41.37,40.62,41.0,64300,3.65774421563325,3.67908772673833,3.61238925453495,3.64618314711799,723030.054615818,0.0,1.0
1976-02-05,40.62,40.88,40.25,40.88,48100,3.61238925453495,3.63551139156545,3.57948467491462,3.63551139156545,540866.961539982,0.0,1.0
1976-02-06,40.0,40.25,39.75,40.25,36600,3.55725185084682,3.57948467491462,3.53501902677903,3.57948467491462,411553.654726889,0.0,1.0
1976-02-09,40.75,41.0,40.0,40.0,32400,3.6239503230502,3.64618314711799,3.55725185084682,3.55725185084682,364326.186151672,0.0,1.0
1976-02-10,41.0,41.0,40.75,40.75,19900,3.64618314711799,3.64618314711799,3.6239503230502,3.6239503230502,223768.243963527,0.0,1.0
1976-02-11,41.88,42.0,41.13,41.13,61500,3.72444268783662,3.73511444338916,3.65774421563325,3.65774421563325,691545.075565675,0.0,1.0
1976-02-12,41.75,42.0,41.62,41.88,30000,3.71288161932137,3.73511444338916,3.70132055080612,3.72444268783662,337339.061251548,0.0,1.0
1976-02-13,41.75,42.38,41.0,41.75,63400,3.71288161932137,3.76890833597221,3.64618314711799,3.71288161932137,712909.882778272,0.0,1.0
1976-02-17,41.5,42.38,41.5,41.75,61800,3.69064879525358,3.76890833597221,3.69064879525358,3.71288161932137,694918.466178189,0.0,1.0
1976-02-18,41.88,41.88,41.25,41.5,63900,3.72444268783662,3.72444268783662,3.66841597118579,3.69064879525358,718532.200465799,0.0,1.0
1976-02-19,42.0,42.0,41.5,41.88,82300,3.73511444338916,3.73511444338916,3.69064879525358,3.72444268783662,925433.491366748,0.0,1.0
1976-02-20,43.12,43.12,42.0,42.0,57400,3.83471749521288,3.83471749521288,3.73511444338916,3.73511444338916,645442.070527962,0.0,1.0
1976-02-23,44.0,44.0,43.25,43.25,68100,3.91297703593151,3.91297703593151,3.84627856372813,3.84627856372813,765759.669041014,0.0,1.0
1976-02-24,44.37,44.37,43.75,44.0,52000,3.94588161555184,3.94588161555184,3.89074421186371,3.91297703593151,584721.039502683,0.0,1.0
1976-02-25,44.62,44.88,44.25,44.37,104700,3.96811443961963,3.99123657665014,3.9352098599993,3.94588161555184,1177313.3237679,0.0,1.0
1976-02-26,43.75,44.5,43.62,44.5,57100,3.89074421186371,3.95744268406709,3.87918314334846,3.95744268406709,642068.679915447,0.0,1.0
1976-02-27,43.5,43.5,42.75,43.5,47700,3.86851138779592,3.86851138779592,3.80181291559254,3.86851138779592,536369.107389962,0.0,1.0
1976-03-01,43.12,43.5,42.75,43.5,30000,3.83471749521288,3.86851138779592,3.80181291559254,3.86851138779592,337339.061251548,0.0,1.0
1976-03-02,43.62,44.0,43.0,43.12,49500,3.87918314334846,3.91297703593151,3.82404573966034,3.83471749521288,556609.451065055,0.0,1.0
1976-03-03,42.87,43.75,42.87,43.62,34000,3.81248467114508,3.89074421186371,3.81248467114508,3.87918314334846,382317.602751755,0.0,1.0
1976-03-04,42.0,42.63,41.88,42.63,23500,3.73511444338916,3.79114116004,3.72444268783662,3.79114116004,264248.931313713,0.0,1.0
1976-03-05,41.5,42.75,41.0,42.0,27000,3.69064879525358,3.80181291559254,3.64618314711799,3.73511444338916,303605.155126393,0.0,1.0
1976-03-08,42.75,43.12,42.0,42.0,29100,3.80181291559254,3.83471749521288,3.73511444338916,3.73511444338916,327218.889414002,0.0,1.0
1976-03-09,42.87,43.88,42.75,42.75,49500,3.81248467114508,3.90230528037897,3.80181291559254,3.80181291559254,556609.451065055,0.0,1.0
1976-03-10,42.5,43.0,42.12,42.87,37300,3.77958009152475,3.82404573966034,3.74578619894171,3.81248467114508,419424.899489425,0.0,1.0
1976-03-11,42.63,42.87,42.38,42.5,28300,3.79114116004,3.81248467114508,3.76890833597221,3.77958009152475,318223.181113961,0.0,1.0
1976-03-12,41.25,42.63,41.25,42.63,18900,3.66841597118579,3.79114116004,3.66841597118579,3.79114116004,212523.608588475,0.0,1.0
1976-03-15,40.62,41.5,40.38,41.25,31600,3.61238925453495,3.69064879525358,3.59104574342987,3.66841597118579,355330.477851631,0.0,1.0
1976-03-16,41.13,41.25,40.0,40.62,24400,3.65774421563325,3.66841597118579,3.55725185084682,3.61238925453495,274369.103151259,0.0,1.0
1976-03-17,42.0,42.12,41.5,41.5,45300,3.73511444338916,3.74578619894171,3.69064879525358,3.69064879525358,509381.982489838,0.0,1.0
1976-03-18,40.75,41.75,40.5,41.75,35200,3.6239503230502,3.71288161932137,3.60171749898241,3.71288161932137,395811.165201817,0.0,1.0
1976-03-19,40.38,41.0,40.38,40.75,47800,3.59104574342987,3.64618314711799,3.59104574342987,3.6239503230502,537493.570927467,0.0,1.0
1976-03-22,40.25,40.5,40.25,40.38,12000,3.57948467491462,3.60171749898241,3.57948467491462,3.59104574342987,134935.624500619,0.0,1.0
1976-03-23,40.38,40.5,40.25,40.25,48100,3.59104574342987,3.60171749898241,3.57948467491462,3.57948467491462,540866.961539982,0.0,1.0
1976-03-24,41.0,41.5,41.0,41.0,50200,3.64618314711799,3.69064879525358,3.64618314711799,3.64618314711799,564480.695827591,0.0,1.0
1976-03-25,40.62,41.62,40.5,41.0,23500,3.61238925453495,3.70132055080612,3.60171749898241,3.64618314711799,264248.931313713,0.0,1.0
1976-03-26,40.5,40.75,40.38,40.62,12600,3.60171749898241,3.6239503230502,3.59104574342987,3.61238925453495,141682.40572565,0.0,1.0
1976-03-29,40.88,41.13,40.5,40.5,15900,3.63551139156545,3.65774421563325,3.60171749898241,3.60171749898241,178789.702463321,0.0,1.0
1976-03-30,40.25,40.62,39.63,40.62,36400,3.57948467491462,3.61238925453495,3.52434727122649,3.61238925453495,409304.727651878,0.0,1.0
1976-03-31,40.88,40.88,40.25,40.25,14200,3.63551139156545,3.63551139156545,3.57948467491462,3.57948467491462,159673.822325733,0.0,1.0
1976-04-01,41.0,41.5,40.38,40.88,29200,3.64618314711799,3.69064879525358,3.59104574342987,3.63551139156545,328343.352951507,0.0,1.0
1976-04-02,40.62,41.25,40.5,41.0,22900,3.61238925453495,3.66841597118579,3.60171749898241,3.64618314711799,257502.150088682,0.0,1.0
1976-04-05,41.0,41.37,40.88,40.88,30600,3.64618314711799,3.67908772673833,3.63551139156545,3.63551139156545,344085.84247658,0.0,1.0
1976-04-06,41.0,41.62,41.0,41.0,49900,3.64618314711799,3.70132055080612,3.64618314711799,3.64618314711799,561107.305215076,0.0,1.0
1976-04-07,39.75,41.0,39.75,41.0,37000,3.53501902677903,3.64618314711799,3.53501902677903,3.64618314711799,416051.50887691,0.0,1.0
1976-04-08,39.25,39.87,38.75,39.75,24700,3.49055337864345,3.54569078233157,3.44608773050786,3.53501902677903,277742.493763774,0.0,1.0
1976-04-09,38.75,39.38,38.37,39.25,17100,3.44608773050786,3.5021144471587,3.41229383792482,3.49055337864345,192283.264913383,0.0,1.0
1976-04-12,38.0,38.37,37.88,38.37,28500,3.37938925830448,3.41229383792482,3.36871750275194,3.41229383792482,320472.108188971,0.0,1.0
1976-04-13,38.62,39.12,38.37,38.37,27900,3.43452666199261,3.47899231012819,3.41229383792482,3.41229383792482,313725.32696394,0.0,1.0
1976-04-14,39.0,39.0,38.62,38.62,29200,3.46832055457565,3.46832055457565,3.43452666199261,3.43452666199261,328343.352951507,0.0,1.0
1976-04-15,39.5,39.75,38.75,39.0,17100,3.51278620271124,3.53501902677903,3.44608773050786,3.46832055457565,192283.264913382,0.0,1.0
1976-04-19,40.0,40.0,39.5,39.5,16200,3.55725185084682,3.55725185084682,3.51278620271124,3.51278620271124,182163.093075836,0.0,1.0
1976-04-20,40.38,40.38,39.87,40.0,19200,3.59104574342987,3.59104574342987,3.54569078233157,3.55725185084682,215896.999200991,0.0,1.0
1976-04-21,42.0,42.12,40.88,40.88,54100,3.73511444338916,3.74578619894171,3.63551139156545,3.63551139156545,608334.773790293,0.0,1.0
1976-04-22,42.38,42.75,42.0,42.0,44500,3.76890833597221,3.80181291559254,3.73511444338916,3.73511444338916,500386.274189796,0.0,1.0
1976-04-23,42.5,42.5,41.88,42.38,36600,3.77958009152475,3.77958009152475,3.72444268783662,3.76890833597221,411553.654726889,0.0,1.0
1976-04-26,42.38,42.38,42.0,42.38,17100,3.76890833597221,3.76890833597221,3.73511444338916,3.76890833597221,192283.264913382,0.0,1.0
1976-04-27,42.0,42.5,42.0,42.38,15900,3.73511444338916,3.77958009152475,3.73511444338916,3.76890833597221,178789.702463321,0.0,1.0
1976-04-28,42.0,42.12,41.5,42.0,26800,3.73511444338916,3.74578619894171,3.69064879525358,3.73511444338916,301356.228051383,0.0,1.0
1976-04-29,41.75,42.38,41.75,42.0,19900,3.71288161932137,3.76890833597221,3.71288161932137,3.73511444338916,223768.243963527,0.0,1.0
1976-04-30,41.75,42.0,41.62,41.75,38500,3.71288161932137,3.73511444338916,3.70132055080612,3.71288161932137,432918.461939487,0.0,1.0
1976-05-03,41.62,41.88,41.37,41.75,32100,3.70132055080612,3.72444268783662,3.67908772673833,3.71288161932137,360952.795539157,0.0,1.0
1976-05-04,42.0,42.0,41.37,41.62,19900,3.73511444338916,3.73511444338916,3.67908772673833,3.70132055080612,223768.243963527,0.0,1.0
1976-05-05,40.75,41.62,40.75,41.62,93700,3.6239503230502,3.70132055080612,3.6239503230502,3.70132055080612,1053622.33464234,0.0,1.0
1976-05-06,40.38,40.88,40.12,40.75,15100,3.59104574342987,3.63551139156545,3.56792360639936,3.6239503230502,169793.994163279,0.0,1.0
1976-05-07,39.63,40.62,39.63,40.38,14700,3.52434727122649,3.61238925453495,3.52434727122649,3.59104574342987,165296.140013259,0.0,1.0
1976-05-10,39.12,39.25,38.13,39.25,102000,3.47899231012819,3.49055337864345,3.39095032681973,3.49055337864345,1146952.80825527,0.0,1.0
1976-05-11,39.12,39.5,38.75,39.12,43800,3.47899231012819,3.51278620271124,3.44608773050786,3.47899231012819,492515.029427261,0.0,1.0
1976-05-12,38.88,39.25,38.62,39.12,20200,3.45764879902311,3.49055337864345,3.43452666199261,3.47899231012819,227141.634576043,0.0,1.0
1976-05-13,38.5,39.0,38.37,38.88,46600,3.42385490644007,3.46832055457565,3.41229383792482,3.45764879902311,524000.008477405,0.0,1.0
1976-05-14,37.25,38.25,36.75,38.25,67300,3.3126907861011,3.40162208237227,3.26822513796552,3.40162208237227,756763.960740974,0.0,1.0
1976-05-17,36.12,36.87,35.75,36.87,95200,3.21219842131468,3.27889689351806,3.17929384169435,3.27889689351806,1070489.28770491,0.0,1.0
1976-05-18,36.12,36.12,35.75,36.12,115600,3.21219842131468,3.21219842131468,3.17929384169435,3.21219842131468,1299879.84935597,0.0,1.0
1976-05-19,35.88,36.25,35.5,36.12,54700,3.1908549102096,3.22375948982993,3.15706101762656,3.21219842131468,615081.555015323,0.0,1.0
1976-05-20,36.5,37.0,35.88,35.88,62700,3.24599231389773,3.29045796203331,3.1908549102096,3.1908549102096,705038.638015735,0.0,1.0
1976-05-21,37.5,37.75,36.63,36.63,39000,3.3349236101689,3.35715643423669,3.25755338241298,3.25755338241298,438540.779627012,0.0,1.0
1976-05-24,37.62,37.62,34.5,37.5,17500,3.34559536572144,3.34559536572144,3.06812972135539,3.3349236101689,196781.119063403,0.0,1.0
1976-05-25,37.5,37.75,37.38,37.62,31500,3.3349236101689,3.35715643423669,3.32425185461636,3.34559536572144,354206.014314125,0.0,1.0
1976-05-26,37.12,37.75,37.12,37.5,52900,3.30112971758585,3.35715643423669,3.30112971758585,3.3349236101689,594841.21134023,0.0,1.0
1976-05-27,36.38,36.38,35.37,36.38,57400,3.23532055834519,3.23532055834519,3.1454999491113,3.23532055834519,645442.070527962,0.0,1.0
1976-05-28,37.12,37.38,36.25,36.38,108100,3.30112971758585,3.32425185461636,3.22375948982993,3.23532055834519,1215545.08404308,0.0,1.0
1976-06-01,36.5,37.0,36.5,37.0,37300,3.24599231389773,3.29045796203331,3.24599231389773,3.29045796203331,419424.899489425,0.0,1.0
1976-06-02,36.5,36.5,36.12,36.5,45300,3.24599231389773,3.24599231389773,3.21219842131468,3.24599231389773,509381.982489837,0.0,1.0
1976-06-03,36.87,37.0,36.63,36.63,45700,3.27889689351806,3.29045796203331,3.25755338241298,3.25755338241298,513879.836639858,0.0,1.0
1976-06-04,36.5,37.0,36.5,36.87,95100,3.24599231389773,3.29045796203331,3.24599231389773,3.27889689351806,1069364.82416741,0.0,1.0
1976-06-07,36.38,36.75,36.38,36.5,20400,3.23532055834519,3.26822513796552,3.23532055834519,3.24599231389773,229390.561651053,0.0,1.0
1976-06-08,36.5,37.0,36.5,36.5,34300,3.24599231389773,3.29045796203331,3.24599231389773,3.24599231389773,385690.99336427,0.0,1.0
1976-06-09,36.25,36.75,36.25,36.5,47700,3.22375948982993,3.26822513796552,3.22375948982993,3.24599231389773,536369.107389962,0.0,1.0
1976-06-10,36.0,36.25,36.0,36.25,65700,3.20152666576214,3.22375948982993,3.20152666576214,3.22375948982993,738772.544140891,0.0,1.0
1976-06-11,36.87,37.0,36.0,36.0,39300,3.27889689351806,3.29045796203331,3.20152666576214,3.20152666576214,441914.170239528,0.0,1.0
1976-06-14,38.0,38.13,37.0,37.0,103800,3.37938925830448,3.39095032681973,3.29045796203331,3.29045796203331,1167193.15193036,0.0,1.0
1976-06-15,37.38,38.13,37.25,38.0,47800,3.32425185461636,3.39095032681973,3.3126907861011,3.37938925830448,537493.570927466,0.0,1.0
1976-06-16,37.38,37.75,37.38,37.38,40200,3.32425185461636,3.35715643423669,3.32425185461636,3.32425185461636,452034.342077074,0.0,1.0
1976-06-17,38.37,38.37,37.38,37.38,123100,3.41229383792482,3.41229383792482,3.32425185461636,3.32425185461636,1384214.61466885,0.0,1.0
1976-06-18,39.0,39.5,38.75,38.75,66700,3.46832055457565,3.51278620271124,3.44608773050786,3.44608773050786,750017.179515943,0.0,1.0
1976-06-21,39.0,39.0,38.25,39.0,106300,3.46832055457565,3.46832055457565,3.40162208237227,3.46832055457565,1195304.74036799,0.0,1.0
1976-06-22,37.5,39.0,37.5,39.0,53500,3.3349236101689,3.46832055457565,3.3349236101689,3.46832055457565,601587.992565261,0.0,1.0
1976-06-23,37.62,37.88,37.25,37.5,47100,3.34559536572144,3.36871750275194,3.3126907861011,3.3349236101689,529622.32616493,0.0,1.0
1976-06-24,38.37,38.5,38.0,38.0,49000,3.41229383792482,3.42385490644007,3.37938925830448,3.37938925830448,550987.133377528,0.0,1.0
1976-06-25,37.88,38.5,37.5,38.37,65800,3.36871750275194,3.42385490644007,3.3349236101689,3.41229383792482,739897.007678396,0.0,1.0
1976-06-28,37.62,37.88,37.38,37.88,24100,3.34559536572144,3.36871750275194,3.32425185461636,3.36871750275194,270995.712538744,0.0,1.0
1976-06-29,37.5,37.75,37.25,37.62,84400,3.3349236101689,3.35715643423669,3.3126907861011,3.34559536572144,949047.225654355,0.0,1.0
1976-06-30,38.88,38.88,37.5,37.5,41200,3.45764879902311,3.45764879902311,3.3349236101689,3.3349236101689,463278.977452127,0.0,1.0
1976-07-01,36.38,37.75,36.25,37.75,65400,3.23532055834519,3.35715643423669,3.22375948982993,3.35715643423669,735399.153528374,0.0,1.0
1976-07-02,37.0,37.25,36.38,36.38,55200,3.29045796203331,3.3126907861011,3.23532055834519,3.23532055834519,620703.872702849,0.0,1.0
1976-07-06,37.0,38.0,36.63,37.0,27600,3.29045796203331,3.37938925830448,3.25755338241298,3.29045796203331,310351.936351425,0.0,1.0
1976-07-07,37.12,37.12,36.75,37.0,111700,3.30112971758585,3.30112971758585,3.26822513796552,3.29045796203331,1256025.77139327,0.0,1.0
1976-07-08,37.0,37.62,37.0,37.12,24100,3.29045796203331,3.34559536572144,3.29045796203331,3.30112971758585,270995.712538744,0.0,1.0
1976-07-09,38.37,38.37,37.0,37.0,74400,3.41229383792482,3.41229383792482,3.29045796203331,3.29045796203331,836600.871903838,0.0,1.0
1976-07-12,38.62,38.62,38.0,38.37,57700,3.43452666199261,3.43452666199261,3.37938925830448,3.41229383792482,648815.461140477,0.0,1.0
1976-07-13,38.25,38.88,38.25,38.62,34800,3.40162208237227,3.45764879902311,3.40162208237227,3.43452666199261,391313.311051797,0.0,1.0
1976-07-14,38.5,38.75,38.25,38.25,35500,3.42385490644007,3.44608773050786,3.40162208237227,3.40162208237227,399184.555814332,0.0,1.0
1976-07-15,37.75,38.75,37.25,38.5,71200,3.35715643423669,3.44608773050786,3.3126907861011,3.42385490644007,800618.038703674,0.0,1.0
1976-07-16,38.25,38.5,37.38,37.75,28000,3.40162208237227,3.42385490644007,3.32425185461636,3.35715643423669,314849.790501445,0.0,1.0
1976-07-19,38.5,38.75,38.37,38.37,33900,3.42385490644007,3.44608773050786,3.41229383792482,3.41229383792482,381193.139214249,0.0,1.0
1976-07-20,38.0,38.62,38.0,38.5,38800,3.37938925830448,3.43452666199261,3.37938925830448,3.42385490644007,436291.852552003,0.0,1.0
1976-07-21,38.13,38.37,37.88,38.0,21900,3.39095032681973,3.41229383792482,3.36871750275194,3.37938925830448,246257.514713631,0.0,1.0
1976-07-22,38.5,38.5,38.0,38.13,18600,3.42385490644007,3.42385490644007,3.37938925830448,3.39095032681973,209150.21797596,0.0,1.0
1976-07-23,39.12,39.12,38.5,38.5,53700,3.47899231012819,3.47899231012819,3.42385490644007,3.42385490644007,603836.919640272,0.0,1.0
1976-07-26,39.12,39.25,39.0,39.12,21400,3.47899231012819,3.49055337864345,3.46832055457565,3.47899231012819,240635.197026105,0.0,1.0
1976-07-27,39.38,39.75,39.12,39.12,49600,3.5021144471587,3.53501902677903,3.47899231012819,3.47899231012819,557733.91460256,0.0,1.0
1976-07-28,39.5,39.5,39.25,39.38,20400,3.51278620271124,3.51278620271124,3.49055337864345,3.5021144471587,229390.561651053,0.0,1.0
1976-07-29,39.0,39.5,38.88,39.5,26700,3.46832055457565,3.51278620271124,3.45764879902311,3.51278620271124,300231.764513878,0.0,1.0
1976-07-30,39.0,39.12,38.75,39.0,22500,3.46832055457565,3.47899231012819,3.44608773050786,3.46832055457565,253004.295938661,0.0,1.0
1976-08-02,39.0,39.12,39.0,39.0,20700,3.46832055457565,3.47899231012819,3.46832055457565,3.46832055457565,232763.952263568,0.0,1.0
1976-08-03,39.0,39.12,38.75,39.0,35800,3.46832055457565,3.47899231012819,3.44608773050786,3.46832055457565,402557.946426848,0.0,1.0
1976-08-04,40.38,40.5,39.12,39.12,97200,3.59104574342987,3.60171749898241,3.47899231012819,3.47899231012819,1092978.55845502,0.0,1.0
1976-08-05,40.25,40.62,40.0,40.38,65800,3.57948467491462,3.61238925453495,3.55725185084682,3.59104574342987,739897.007678395,0.0,1.0
1976-08-06,40.25,40.38,40.0,40.25,25800,3.57948467491462,3.59104574342987,3.55725185084682,3.57948467491462,290111.592676331,0.0,1.0
1976-08-09,40.25,40.25,40.12,40.25,30400,3.57948467491462,3.57948467491462,3.56792360639936,3.57948467491462,341836.915401569,0.0,1.0
1976-08-10,40.38,40.75,39.87,40.25,60000,3.59104574342987,3.6239503230502,3.54569078233157,3.57948467491462,674678.122503096,0.0,1.0
1976-08-11,40.12,40.62,40.0,40.38,22500,3.56792360639936,3.61238925453495,3.55725185084682,3.59104574342987,253004.295938661,0.0,1.0
1976-08-12,39.38,40.12,39.25,40.12,27400,3.5021144471587,3.56792360639936,3.49055337864345,3.56792360639936,308103.009276414,0.0,1.0
1976-08-13,39.87,39.87,39.12,39.38,23100,3.54569078233157,3.54569078233157,3.47899231012819,3.5021144471587,259751.077163692,0.0,1.0
1976-08-16,39.87,40.0,39.75,39.87,33300,3.54569078233157,3.55725185084682,3.53501902677903,3.54569078233157,374446.357989219,0.0,1.0
1976-08-17,40.0,40.25,39.75,39.87,30600,3.55725185084682,3.57948467491462,3.53501902677903,3.54569078233157,344085.84247658,0.0,1.0
1976-08-18,39.75,40.38,39.5,40.0,57400,3.53501902677903,3.59104574342987,3.51278620271124,3.55725185084682,645442.070527963,0.0,1.0
1976-08-19,39.0,39.75,39.0,39.75,90300,3.46832055457565,3.53501902677903,3.46832055457565,3.53501902677903,1015390.57436716,0.0,1.0
1976-08-20,37.62,38.75,37.5,38.75,57900,3.34559536572144,3.44608773050786,3.3349236101689,3.44608773050786,651064.388215488,0.0,1.0
1976-08-23,37.75,37.75,37.0,37.62,43300,3.35715643423669,3.35715643423669,3.29045796203331,3.34559536572144,486892.711739735,0.0,1.0
1976-08-24,37.62,38.13,37.62,37.75,48400,3.34559536572144,3.39095032681973,3.34559536572144,3.35715643423669,544240.352152497,0.0,1.0
1976-08-25,38.37,38.37,37.25,37.62,30600,3.41229383792482,3.41229383792482,3.3126907861011,3.34559536572144,344085.842476579,0.0,1.0
1976-08-26,37.88,38.5,37.62,38.37,22300,3.36871750275194,3.42385490644007,3.34559536572144,3.41229383792482,250755.368863651,0.0,1.0
1976-08-27,37.75,37.88,37.5,37.88,20200,3.35715643423669,3.36871750275194,3.3349236101689,3.36871750275194,227141.634576042,0.0,1.0
1976-08-30,36.5,37.25,36.5,37.25,39300,3.24599231389773,3.3126907861011,3.24599231389773,3.3126907861011,441914.170239528,0.0,1.0
1976-08-31,36.75,37.0,36.63,36.63,37500,3.26822513796552,3.29045796203331,3.25755338241298,3.25755338241298,421673.826564435,0.0,1.0
1976-09-01,37.12,37.25,36.5,36.75,15600,3.30112971758585,3.3126907861011,3.24599231389773,3.26822513796552,175416.311850805,0.0,1.0
1976-09-02,38.25,38.37,37.5,37.5,34300,3.40162208237227,3.41229383792482,3.3349236101689,3.3349236101689,385690.993364271,0.0,1.0
1976-09-03,38.37,38.37,38.0,38.25,34300,3.41229383792482,3.41229383792482,3.37938925830448,3.40162208237227,385690.99336427,0.0,1.0
1976-09-07,38.62,38.75,38.13,38.37,19200,3.43452666199261,3.44608773050786,3.39095032681973,3.41229383792482,215896.999200991,0.0,1.0
1976-09-08,38.13,38.75,37.88,38.62,45700,3.39095032681973,3.44608773050786,3.36871750275194,3.43452666199261,513879.836639859,0.0,1.0
1976-09-09,37.5,38.0,37.5,38.0,8200,3.3349236101689,3.37938925830448,3.3349236101689,3.37938925830448,92206.0100754231,0.0,1.0
1976-09-10,37.75,37.75,37.25,37.5,13900,3.35715643423669,3.35715643423669,3.3126907861011,3.3349236101689,156300.431713217,0.0,1.0
1976-09-13,38.0,38.0,37.25,37.75,25300,3.37938925830448,3.37938925830448,3.3126907861011,3.35715643423669,284489.274988806,0.0,1.0
1976-09-14,37.75,38.13,37.62,38.0,60000,3.35715643423669,3.39095032681973,3.34559536572144,3.37938925830448,674678.122503096,0.0,1.0
1976-09-15,38.13,38.13,37.38,37.75,30700,3.39095032681973,3.39095032681973,3.32425185461636,3.35715643423669,345210.306014085,0.0,1.0
1976-09-16,38.25,38.5,37.88,38.13,32100,3.40162208237227,3.42385490644007,3.36871750275194,3.39095032681973,360952.795539157,0.0,1.0
1976-09-17,39.25,39.63,38.37,38.37,44400,3.49055337864345,3.52434727122649,3.41229383792482,3.41229383792482,499261.810652291,0.0,1.0
1976-09-20,39.0,39.75,39.0,39.25,18900,3.46832055457565,3.53501902677903,3.46832055457565,3.49055337864345,212523.608588476,0.0,1.0
1976-09-21,40.25,40.5,39.0,39.0,84100,3.57948467491462,3.60171749898241,3.46832055457565,3.46832055457565,945673.835041839,0.0,1.0
1976-09-22,40.0,40.62,39.75,40.25,100800,3.55725185084682,3.61238925453495,3.53501902677903,3.57948467491462,1133459.2458052,0.0,1.0
1976-09-23,39.75,40.0,39.38,40.0,82900,3.53501902677903,3.55725185084682,3.5021144471587,3.55725185084682,932180.272591779,0.0,1.0
1976-09-24,39.63,39.87,39.12,39.75,17500,3.52434727122649,3.54569078233157,3.47899231012819,3.53501902677903,196781.119063403,0.0,1.0
1976-09-27,39.38,39.38,38.88,39.38,48000,3.5021144471587,3.5021144471587,3.45764879902311,3.5021144471587,539742.498002477,0.0,1.0
1976-09-28,38.25,39.63,38.25,39.38,31200,3.40162208237227,3.52434727122649,3.40162208237227,3.5021144471587,350832.623701611,0.0,1.0
1976-09-29,38.13,38.62,38.13,38.25,39700,3.39095032681973,3.43452666199261,3.39095032681973,3.40162208237227,446412.024389549,0.0,1.0
1976-09-30,38.62,38.62,38.0,38.13,18400,3.43452666199261,3.43452666199261,3.37938925830448,3.39095032681973,206901.290900949,0.0,1.0
1976-10-01,38.0,38.88,37.62,38.62,45300,3.37938925830448,3.45764879902311,3.34559536572144,3.43452666199261,509381.982489838,0.0,1.0
1976-10-04,37.5,37.75,37.5,37.75,25800,3.3349236101689,3.35715643423669,3.3349236101689,3.35715643423669,290111.592676331,0.0,1.0
1976-10-05,37.5,37.5,36.75,37.5,41700,3.3349236101689,3.3349236101689,3.26822513796552,3.3349236101689,468901.295139652,0.0,1.0
1976-10-06,36.38,37.0,36.0,37.0,40900,3.23532055834519,3.29045796203331,3.20152666576214,3.29045796203331,459905.58683961,0.0,1.0
1976-10-07,36.87,36.87,36.38,36.38,63400,3.27889689351806,3.27889689351806,3.23532055834519,3.23532055834519,712909.882778272,0.0,1.0
1976-10-08,36.5,37.25,36.5,36.87,38400,3.24599231389773,3.3126907861011,3.24599231389773,3.27889689351806,431793.998401981,0.0,1.0
1976-10-11,36.5,36.63,36.12,36.5,19600,3.24599231389773,3.25755338241298,3.21219842131468,3.24599231389773,220394.853351011,0.0,1.0
1976-10-12,36.5,36.75,36.38,36.5,25500,3.24599231389773,3.26822513796552,3.23532055834519,3.24599231389773,286738.202063816,0.0,1.0
1976-10-13,37.0,37.12,36.38,36.5,40600,3.29045796203331,3.30112971758585,3.23532055834519,3.24599231389773,456532.196227096,0.0,1.0
1976-10-14,35.75,37.0,35.62,37.0,39900,3.17929384169435,3.29045796203331,3.1677327731791,3.29045796203331,448660.951464559,0.0,1.0
1976-10-15,36.0,36.38,35.88,35.88,26100,3.20152666576214,3.23532055834519,3.1908549102096,3.1908549102096,293484.983288847,0.0,1.0
1976-10-18,36.87,36.87,35.75,36.0,28500,3.27889689351806,3.27889689351806,3.17929384169435,3.20152666576214,320472.108188971,0.0,1.0
1976-10-19,36.63,36.87,36.5,36.87,19600,3.25755338241298,3.27889689351806,3.24599231389773,3.27889689351806,220394.853351011,0.0,1.0
1976-10-20,36.38,36.75,36.0,36.63,26800,3.23532055834519,3.26822513796552,3.20152666576214,3.25755338241298,301356.228051383,0.0,1.0
1976-10-21,35.5,36.12,35.5,36.12,30100,3.15706101762656,3.21219842131468,3.15706101762656,3.21219842131468,338463.524789053,0.0,1.0
1976-10-22,35.13,35.5,34.75,35.5,32100,3.12415643800622,3.15706101762656,3.09036254542318,3.15706101762656,360952.795539157,0.0,1.0
1976-10-25,35.25,35.25,34.75,35.13,13600,3.13482819355876,3.13482819355876,3.09036254542318,3.12415643800622,152927.041100702,0.0,1.0
1976-10-26,36.75,36.75,35.13,35.25,44700,3.26822513796552,3.26822513796552,3.12415643800622,3.13482819355876,502635.201264807,0.0,1.0
1976-10-27,36.63,37.0,36.25,36.75,42100,3.25755338241298,3.29045796203331,3.22375948982993,3.26822513796552,473399.149289673,0.0,1.0
1976-10-28,36.38,36.87,35.88,36.63,27300,3.23532055834519,3.27889689351806,3.1908549102096,3.25755338241298,306978.545738909,0.0,1.0
1976-10-29,36.75,36.75,36.38,36.38,24600,3.26822513796552,3.26822513796552,3.23532055834519,3.23532055834519,276618.030226269,0.0,1.0
1976-11-01,36.63,36.63,36.25,36.63,29200,3.25755338241298,3.25755338241298,3.22375948982993,3.25755338241298,328343.352951507,0.0,1.0
1976-11-03,36.63,36.63,36.12,36.63,40000,3.25755338241298,3.25755338241298,3.21219842131468,3.25755338241298,449785.415002064,0.0,1.0
1976-11-04,36.38,36.5,35.75,36.5,43800,3.23532055834519,3.24599231389773,3.17929384169435,3.24599231389773,492515.02942726,0.0,1.0
1976-11-05,35.25,36.63,34.88,36.38,60300,3.13482819355876,3.25755338241298,3.10192361393843,3.23532055834519,678051.513115613,0.0,1.0
1976-11-08,34.75,34.88,34.5,34.88,23500,3.09036254542318,3.10192361393843,3.06812972135539,3.10192361393843,264248.931313713,0.0,1.0
1976-11-09,34.75,34.88,34.5,34.75,36300,3.09036254542318,3.10192361393843,3.06812972135539,3.09036254542318,408180.264114373,0.0,1.0
1976-11-10,34.25,35.0,34.25,34.75,19300,3.04589689728759,3.11259536949097,3.04589689728759,3.09036254542318,217021.462738496,0.0,1.0
1976-11-11,34.75,34.88,34.12,34.25,12600,3.09036254542318,3.10192361393843,3.03433582877234,3.04589689728759,141682.40572565,0.0,1.0
1976-11-12,35.13,35.25,34.62,34.75,20100,3.12415643800622,3.13482819355876,3.07880147690793,3.09036254542318,226017.171038538,0.0,1.0
1976-11-15,35.62,35.75,34.88,35.13,27900,3.1677327731791,3.17929384169435,3.10192361393843,3.12415643800622,313725.32696394,0.0,1.0
1976-11-16,36.12,36.75,36.12,36.12,66600,3.21219842131468,3.26822513796552,3.21219842131468,3.21219842131468,748892.715978437,0.0,1.0
1976-11-17,36.63,36.75,36.0,36.12,60300,3.25755338241298,3.26822513796552,3.20152666576214,3.21219842131468,678051.513115612,0.0,1.0
1976-11-18,36.25,37.0,36.12,36.63,53500,3.22375948982993,3.29045796203331,3.21219842131468,3.25755338241298,601587.992565262,0.0,1.0
1976-11-19,35.0,36.63,35.0,36.25,30000,3.11259536949097,3.25755338241298,3.11259536949097,3.22375948982993,337339.061251548,0.0,1.0
1976-11-22,34.88,35.37,34.62,35.0,43000,3.10192361393843,3.1454999491113,3.07880147690793,3.11259536949097,483519.321127219,0.0,1.0
1976-11-23,35.0,35.37,34.75,34.88,61500,3.11259536949097,3.1454999491113,3.09036254542318,3.10192361393843,691545.075565674,0.0,1.0
1976-11-24,34.12,34.88,33.38,34.88,271800,3.03433582877234,3.10192361393843,2.96852666953167,3.10192361393843,3056291.89493903,0.0,1.0
1976-11-26,34.62,34.62,34.0,34.12,34800,3.07880147690793,3.07880147690793,3.0236640732198,3.03433582877234,391313.311051795,0.0,1.0
1976-11-29,34.38,34.88,34.12,34.62,39100,3.05745796580285,3.10192361393843,3.03433582877234,3.07880147690793,439665.243164517,0.0,1.0
1976-11-30,34.38,34.5,34.12,34.38,33400,3.05745796580285,3.06812972135539,3.03433582877234,3.05745796580285,375570.821526723,0.0,1.0
1976-12-01,35.0,35.0,34.38,34.38,83200,3.11259536949097,3.11259536949097,3.05745796580285,3.05745796580285,935553.663204294,0.0,1.0
1976-12-02,34.5,34.88,34.38,34.88,23100,3.06812972135539,3.10192361393843,3.05745796580285,3.10192361393843,259751.077163692,0.0,1.0
1976-12-03,34.25,34.75,34.25,34.5,44200,3.04589689728759,3.09036254542318,3.04589689728759,3.06812972135539,497012.883577282,0.0,1.0
1976-12-06,35.13,35.37,34.38,34.38,66900,3.12415643800622,3.1454999491113,3.05745796580285,3.05745796580285,752266.106590953,0.0,1.0
1976-12-07,35.5,35.75,35.0,35.13,85300,3.15706101762656,3.17929384169435,3.11259536949097,3.12415643800622,959167.397491901,0.0,1.0
1976-12-08,35.75,35.75,35.25,35.5,34300,3.17929384169435,3.17929384169435,3.13482819355876,3.15706101762656,385690.99336427,0.0,1.0
1976-12-09,36.25,36.25,35.62,35.75,88200,3.22375948982993,3.22375948982993,3.1677327731791,3.17929384169435,991776.840079553,0.0,1.0
1976-12-10,36.63,37.25,35.88,36.25,66100,3.25755338241298,3.3126907861011,3.1908549102096,3.22375948982993,743270.398290911,0.0,1.0
1976-12-13,36.63,37.0,36.25,36.63,27000,3.25755338241298,3.29045796203331,3.22375948982993,3.25755338241298,303605.155126393,0.0,1.0
1976-12-14,36.87,37.0,36.5,36.63,33100,3.27889689351806,3.29045796203331,3.24599231389773,3.25755338241298,372197.430914208,0.0,1.0
1976-12-15,37.38,37.5,37.0,37.0,203100,3.32425185461636,3.3349236101689,3.29045796203331,3.29045796203331,2283785.44467298,0.0,1.0
1976-12-16,38.37,39.0,37.38,37.38,113200,3.41229383792482,3.46832055457565,3.32425185461636,3.32425185461636,1272892.72445584,0.0,1.0
1976-12-17,39.0,39.38,38.62,38.62,199200,3.46832055457565,3.5021144471587,3.43452666199261,3.43452666199261,2239931.36671028,0.0,1.0
1976-12-20,38.62,39.12,38.62,39.0,36700,3.43452666199261,3.47899231012819,3.43452666199261,3.46832055457565,412678.118264394,0.0,1.0
1976-12-21,39.12,39.25,38.13,38.62,58800,3.47899231012819,3.49055337864345,3.39095032681973,3.43452666199261,661184.560053035,0.0,1.0
1976-12-22,39.25,39.5,39.0,39.12,42700,3.49055337864345,3.51278620271124,3.46832055457565,3.47899231012819,480145.930514703,0.0,1.0
1976-12-23,38.25,39.38,38.0,39.25,139200,3.40162208237227,3.5021144471587,3.37938925830448,3.49055337864345,1565253.24420719,0.0,1.0
1976-12-27,39.0,39.0,38.37,38.37,31900,3.46832055457565,3.46832055457565,3.41229383792482,3.41229383792482,358703.868464147,0.0,1.0
1976-12-28,40.0,40.0,39.0,39.0,69900,3.55725185084682,3.55725185084682,3.46832055457565,3.46832055457565,786000.012716108,0.0,1.0
1976-12-29,40.12,40.38,39.87,40.0,52500,3.56792360639936,3.59104574342987,3.54569078233157,3.55725185084682,590343.35719021,0.0,1.0
1976-12-30,40.0,40.25,39.87,40.12,45300,3.55725185084682,3.57948467491462,3.54569078233157,3.56792360639936,509381.982489838,0.0,1.0
1976-12-31,40.0,40.12,39.75,40.0,24300,3.55725185084682,3.56792360639936,3.53501902677903,3.55725185084682,273244.639613754,0.0,1.0
1977-01-03,39.87,39.87,39.25,39.87,85600,3.54569078233157,3.54569078233157,3.49055337864345,3.54569078233157,962540.788104418,0.0,1.0
1977-01-04,39.5,40.0,39.5,39.87,35200,3.51278620271124,3.55725185084682,3.51278620271124,3.54569078233157,395811.165201816,0.0,1.0
1977-01-05,40.0,40.0,38.75,39.5,48700,3.55725185084682,3.55725185084682,3.44608773050786,3.51278620271124,547613.742765014,0.0,1.0
1977-01-06,42.0,42.0,40.0,40.0,145800,3.73511444338916,3.73511444338916,3.55725185084682,3.55725185084682,1639467.83768253,0.0,1.0
1977-01-07,44.0,44.37,42.0,42.0,266100,3.91297703593151,3.94588161555184,3.73511444338916,3.73511444338916,2992197.47330123,0.0,1.0
1977-01-10,43.5,43.62,42.87,43.62,98200,3.86851138779592,3.87918314334846,3.81248467114508,3.87918314334846,1104223.19383007,0.0,1.0
1977-01-11,43.38,43.88,42.5,43.5,95100,3.85783963224338,3.90230528037897,3.77958009152475,3.86851138779592,1069364.82416741,0.0,1.0
1977-01-12,44.37,44.37,43.5,43.5,76600,3.94588161555184,3.94588161555184,3.86851138779592,3.86851138779592,861339.069728953,0.0,1.0
1977-01-13,45.0,45.25,44.0,44.37,139500,4.00190833220268,4.02414115627047,3.91297703593151,3.94588161555184,1568626.6348197,0.0,1.0
1977-01-14,46.38,46.38,45.5,45.5,122100,4.12463352105689,4.12463352105689,4.04637398033826,4.04637398033826,1372969.9792938,0.0,1.0
1977-01-17,45.87,46.25,45.5,46.25,63100,4.07927855995859,4.11307245254164,4.04637398033826,4.11307245254164,709536.492165757,0.0,1.0
1977-01-18,44.88,46.12,44.88,45.87,80400,3.99123657665014,4.10151138402639,3.99123657665014,4.07927855995859,904068.684154148,0.0,1.0
1977-01-19,45.75,45.87,45.0,45.0,59200,4.06860680440605,4.07927855995859,4.00190833220268,4.00190833220268,665682.414203056,0.0,1.0
1977-01-20,45.0,46.38,45.0,45.75,109200,4.00190833220268,4.12463352105689,4.00190833220268,4.06860680440605,1227914.18295563,0.0,1.0
1977-01-21,46.25,46.25,45.0,45.0,85300,4.11307245254164,4.11307245254164,4.00190833220268,4.00190833220268,959167.397491902,0.0,1.0
1977-01-24,45.87,46.0,45.38,46.0,60600,4.07927855995859,4.09083962847385,4.03570222478572,4.09083962847385,681424.903728128,0.0,1.0
1977-01-25,46.75,46.88,45.63,45.87,80100,4.15753810067723,4.16909916919248,4.05793504885351,4.07927855995859,900695.293541633,0.0,1.0
1977-01-26,46.62,46.88,45.5,46.75,99400,4.14597703216197,4.16909916919248,4.04637398033826,4.15753810067723,1117716.75628013,0.0,1.0
1977-01-27,46.0,46.75,45.75,46.62,106200,4.09083962847385,4.15753810067723,4.06860680440605,4.14597703216197,1194180.27683048,0.0,1.0
1977-01-28,45.63,46.38,45.5,46.0,131700,4.05793504885351,4.12463352105689,4.04637398033826,4.09083962847385,1480918.4788943,0.0,1.0
1977-01-31,46.0,46.12,45.63,45.63,61800,4.09083962847385,4.10151138402639,4.05793504885351,4.05793504885351,694918.466178189,0.0,1.0
1977-02-01,47.13,47.25,46.38,46.38,74100,4.19133199326027,4.20200374881281,4.12463352105689,4.12463352105689,833227.481291324,0.0,1.0
1977-02-02,46.88,47.37,46.88,47.13,86800,4.16909916919248,4.21267550436535,4.16909916919248,4.19133199326027,976034.350554479,0.0,1.0
1977-02-03,46.25,46.5,45.63,46.5,93000,4.11307245254164,4.13530527660943,4.05793504885351,4.13530527660943,1045751.0898798,0.0,1.0
1977-02-04,45.75,46.38,45.75,46.25,72900,4.06860680440605,4.12463352105689,4.06860680440605,4.11307245254164,819733.918841263,0.0,1.0
1977-02-07,45.12,45.75,45.0,45.75,59800,4.01258008775522,4.06860680440605,4.00190833220268,4.06860680440605,672429.195428086,0.0,1.0
1977-02-08,45.25,45.5,44.75,45.12,78100,4.02414115627047,4.04637398033826,3.97967550813488,4.01258008775522,878206.02279153,0.0,1.0
1977-02-09,44.75,45.5,44.75,45.25,44200,3.97967550813488,4.04637398033826,3.97967550813488,4.02414115627047,497012.883577282,0.0,1.0
1977-02-10,45.25,45.25,45.0,45.0,117900,4.02414115627047,4.02414115627047,4.00190833220268,4.00190833220268,1325742.51071858,0.0,1.0
1977-02-11,44.25,45.38,44.13,45.25,80400,3.9352098599993,4.03570222478572,3.92453810444676,4.02414115627047,904068.684154149,0.0,1.0
1977-02-14,44.62,44.88,44.37,44.37,36000,3.96811443961963,3.99123657665014,3.94588161555184,3.94588161555184,404806.873501858,0.0,1.0
1977-02-15,45.0,45.38,44.62,44.62,51000,4.00190833220268,4.03570222478572,3.96811443961963,3.96811443961963,573476.404127632,0.0,1.0
1977-02-16,45.25,45.75,45.0,45.0,30900,4.02414115627047,4.06860680440605,4.00190833220268,4.00190833220268,347459.233089095,0.0,1.0
1977-02-17,45.0,45.12,44.75,45.12,61800,4.00190833220268,4.01258008775522,3.97967550813488,4.01258008775522,694918.466178189,0.0,1.0
1977-02-18,44.88,45.25,44.75,45.0,63100,3.99123657665014,4.02414115627047,3.97967550813488,4.00190833220268,709536.492165756,0.0,1.0
1977-02-22,45.0,45.12,44.62,44.88,31600,4.00190833220268,4.01258008775522,3.96811443961963,3.99123657665014,355330.477851631,0.0,1.0
1977-02-23,45.25,45.38,45.0,45.0,39000,4.02414115627047,4.03570222478572,4.00190833220268,4.00190833220268,438540.779627013,0.0,1.0
1977-02-24,44.62,45.25,44.5,45.25,69000,3.96811443961963,4.02414115627047,3.95744268406709,4.02414115627047,775879.840878561,0.0,1.0
1977-02-25,44.75,44.88,44.37,44.62,78900,3.97967550813488,3.99123657665014,3.94588161555184,3.96811443961963,887201.731091573,0.0,1.0
1977-02-28,44.88,44.88,44.62,44.75,19000,3.99123657665014,3.99123657665014,3.96811443961963,3.97967550813488,213648.07212598,0.0,1.0
1977-03-01,45.5,45.5,44.75,44.88,46000,4.04637398033826,4.04637398033826,3.97967550813488,3.99123657665014,517253.227252374,0.0,1.0
1977-03-02,45.12,45.87,45.12,45.5,43300,4.01258008775522,4.07927855995859,4.01258008775522,4.04637398033826,486892.711739734,0.0,1.0
1977-03-03,45.5,45.5,45.0,45.12,33600,4.04637398033826,4.04637398033826,4.00190833220268,4.01258008775522,377819.748601734,0.0,1.0
1977-03-04,45.38,45.38,45.0,45.38,29100,4.03570222478572,4.03570222478572,4.00190833220268,4.03570222478572,327218.889414002,0.0,1.0
1977-03-07,45.12,45.63,45.12,45.38,20700,4.01258008775522,4.05793504885351,4.01258008775522,4.03570222478572,232763.952263568,0.0,1.0
1977-03-08,45.5,46.0,45.5,45.5,41200,4.04637398033826,4.09083962847385,4.04637398033826,4.04637398033826,463278.977452126,0.0,1.0
1977-03-09,45.25,45.25,45.0,45.25,22200,4.02414115627047,4.02414115627047,4.00190833220268,4.02414115627047,249630.905326146,0.0,1.0
1977-03-10,45.0,45.25,44.88,45.25,31800,4.00190833220268,4.02414115627047,3.99123657665014,4.02414115627047,357579.404926641,0.0,1.0
1977-03-11,45.12,45.38,45.0,45.0,37500,4.01258008775522,4.03570222478572,4.00190833220268,4.00190833220268,421673.826564435,0.0,1.0
1977-03-14,45.12,45.12,44.62,45.12,31300,4.01258008775522,4.01258008775522,3.96811443961963,4.01258008775522,351957.087239115,0.0,1.0
1977-03-15,45.87,45.87,45.38,45.38,86500,4.07927855995859,4.07927855995859,4.03570222478572,4.03570222478572,972660.959941965,0.0,1.0
1977-03-16,45.87,45.87,45.75,45.87,30300,4.07927855995859,4.07927855995859,4.06860680440605,4.07927855995859,340712.451864064,0.0,1.0
1977-03-17,45.87,45.87,45.38,45.87,36900,4.07927855995859,4.07927855995859,4.03570222478572,4.07927855995859,414927.045339405,0.0,1.0
1977-03-18,45.75,46.0,45.5,45.87,16500,4.06860680440605,4.09083962847385,4.04637398033826,4.07927855995859,185536.483688352,0.0,1.0
1977-03-21,45.63,45.75,45.5,45.75,13200,4.05793504885351,4.06860680440605,4.04637398033826,4.06860680440605,148429.186950681,0.0,1.0
1977-03-22,44.62,45.5,44.62,45.5,34000,3.96811443961963,4.04637398033826,3.96811443961963,4.04637398033826,382317.602751755,0.0,1.0
1977-03-23,43.75,44.88,43.75,44.62,36100,3.89074421186371,3.99123657665014,3.89074421186371,3.96811443961963,405931.337039363,0.0,1.0
1977-03-24,42.87,43.75,42.5,43.75,53800,3.81248467114508,3.89074421186371,3.77958009152475,3.89074421186371,604961.383177777,0.0,1.0
1977-03-25,42.5,43.12,42.5,42.87,27600,3.77958009152475,3.83471749521288,3.77958009152475,3.81248467114508,310351.936351424,0.0,1.0
1977-03-28,42.5,43.0,42.38,42.5,18900,3.77958009152475,3.82404573966034,3.76890833597221,3.77958009152475,212523.608588475,0.0,1.0
1977-03-29,42.87,43.12,42.38,42.5,33300,3.81248467114508,3.83471749521288,3.76890833597221,3.77958009152475,374446.357989219,0.0,1.0
1977-03-30,42.87,43.12,42.75,42.87,17200,3.81248467114508,3.83471749521288,3.80181291559254,3.81248467114508,193407.728450888,0.0,1.0
1977-03-31,42.38,42.87,42.12,42.87,62200,3.76890833597221,3.81248467114508,3.74578619894171,3.81248467114508,699416.32032821,0.0,1.0
1977-04-01,43.25,43.25,42.5,42.5,46800,3.84627856372813,3.84627856372813,3.77958009152475,3.77958009152475,526248.935552415,0.0,1.0
1977-04-04,43.5,43.88,43.38,43.38,28800,3.86851138779592,3.90230528037897,3.85783963224338,3.85783963224338,323845.498801486,0.0,1.0
1977-04-05,43.88,44.25,43.5,43.5,71800,3.90230528037897,3.9352098599993,3.86851138779592,3.86851138779592,807364.819928705,0.0,1.0
1977-04-06,43.5,43.88,43.25,43.88,80700,3.86851138779592,3.90230528037897,3.84627856372813,3.90230528037897,907442.074766665,0.0,1.0
1977-04-07,43.12,43.25,43.0,43.25,50200,3.83471749521288,3.84627856372813,3.82404573966034,3.84627856372813,564480.69582759,0.0,1.0
1977-04-11,43.25,43.5,42.75,43.12,30600,3.84627856372813,3.86851138779592,3.80181291559254,3.83471749521288,344085.842476579,0.0,1.0
1977-04-12,43.62,43.88,43.25,43.25,39400,3.87918314334846,3.90230528037897,3.84627856372813,3.84627856372813,443038.633777033,0.0,1.0
1977-04-13,43.75,43.88,43.5,43.62,21300,3.89074421186371,3.90230528037897,3.86851138779592,3.87918314334846,239510.733488599,0.0,1.0
1977-04-14,45.12,45.5,44.75,44.75,112800,4.01258008775522,4.04637398033826,3.97967550813488,3.97967550813488,1268394.87030582,0.0,1.0
1977-04-15,45.12,45.5,44.75,45.12,71700,4.01258008775522,4.04637398033826,3.97967550813488,4.01258008775522,806240.3563912,0.0,1.0
1977-04-18,44.62,45.12,44.37,45.12,39700,3.96811443961963,4.01258008775522,3.94588161555184,4.01258008775522,446412.024389549,0.0,1.0
1977-04-19,44.88,45.0,44.37,44.62,22600,3.99123657665014,4.00190833220268,3.94588161555184,3.96811443961963,254128.759476166,0.0,1.0
1977-04-20,46.0,46.0,44.62,44.88,50100,4.09083962847385,4.09083962847385,3.96811443961963,3.99123657665014,563356.232290085,0.0,1.0
1977-04-21,46.12,46.62,45.75,46.0,81600,4.10151138402639,4.14597703216197,4.06860680440605,4.09083962847385,917562.246604211,0.0,1.0
1977-04-22,45.25,45.75,44.75,45.75,72700,4.02414115627047,4.06860680440605,3.97967550813488,4.06860680440605,817484.991766252,0.0,1.0
1977-04-25,44.37,45.12,43.88,45.12,57600,3.94588161555184,4.01258008775522,3.90230528037897,4.01258008775522,647690.997602972,0.0,1.0
1977-04-26,43.5,44.37,43.5,44.37,14500,3.86851138779592,3.94588161555184,3.86851138779592,3.94588161555184,163047.212938248,0.0,1.0
1977-04-27,43.12,43.88,43.12,43.5,20400,3.83471749521288,3.90230528037897,3.83471749521288,3.86851138779592,229390.561651053,0.0,1.0
1977-04-28,43.75,44.0,43.38,43.38,75000,3.89074421186371,3.91297703593151,3.85783963224338,3.85783963224338,843347.653128871,0.0,1.0
1977-04-29,43.75,44.0,43.5,43.75,28300,3.89074421186371,3.91297703593151,3.86851138779592,3.89074421186371,318223.181113961,0.0,1.0
1977-05-02,44.0,44.25,43.75,43.75,25800,3.91297703593151,3.9352098599993,3.89074421186371,3.89074421186371,290111.592676331,0.0,1.0
1977-05-03,44.75,45.0,44.0,44.0,36100,3.97967550813488,4.00190833220268,3.91297703593151,3.91297703593151,405931.337039364,0.0,1.0
1977-05-04,45.5,46.0,44.62,44.75,85800,4.04637398033826,4.09083962847385,3.96811443961963,3.97967550813488,964789.715179428,0.0,1.0
1977-05-05,46.0,46.25,45.25,45.5,144600,4.09083962847385,4.11307245254164,4.02414115627047,4.04637398033826,1625974.27523246,0.0,1.0
1977-05-06,46.38,46.75,46.0,46.0,25200,4.12463352105689,4.15753810067723,4.09083962847385,4.09083962847385,283364.811451301,0.0,1.0
1977-05-09,46.88,46.88,46.0,46.38,33000,4.16909916919248,4.16909916919248,4.09083962847385,4.12463352105689,371072.967376703,0.0,1.0
1977-05-10,47.88,48.0,47.0,47.0,87300,4.25803046546365,4.26870222101619,4.17977092474502,4.17977092474502,981656.668242005,0.0,1.0
1977-05-11,47.75,48.25,47.37,47.88,54900,4.2464693969484,4.29093504508398,4.21267550436535,4.25803046546365,617330.482090333,0.0,1.0
1977-05-12,47.88,48.0,47.25,47.75,30600,4.25803046546365,4.26870222101619,4.20200374881281,4.2464693969484,344085.842476579,0.0,1.0
1977-05-13,48.25,48.25,47.75,47.88,118500,4.29093504508398,4.29093504508398,4.2464693969484,4.25803046546365,1332489.29194362,0.0,1.0
1977-05-16,48.5,48.75,48.25,48.25,59700,4.31316786915177,4.33540069321957,4.29093504508398,4.29093504508398,671304.731890582,0.0,1.0
1977-05-17,48.38,48.63,48.25,48.5,37000,4.30249611359923,4.32472893766703,4.29093504508398,4.31316786915177,416051.50887691,0.0,1.0
1977-05-18,47.5,48.5,47.5,48.38,113400,4.2242365728806,4.31316786915177,4.2242365728806,4.30249611359923,1275141.65153085,0.0,1.0
1977-05-19,48.12,48.12,47.75,47.75,48000,4.27937397656873,4.27937397656873,4.2464693969484,4.2464693969484,539742.498002477,0.0,1.0
1977-05-20,48.0,48.0,47.75,48.0,49200,4.26870222101619,4.26870222101619,4.2464693969484,4.26870222101619,553236.060452539,0.0,1.0
1977-05-23,46.75,47.88,46.62,47.88,31500,4.15753810067723,4.25803046546365,4.14597703216197,4.25803046546365,354206.014314125,0.0,1.0
1977-05-24,46.0,46.62,45.5,46.62,35400,4.09083962847385,4.14597703216197,4.04637398033826,4.14597703216197,398060.092276827,0.0,1.0
1977-05-25,45.25,46.0,44.88,46.0,33900,4.02414115627047,4.09083962847385,3.99123657665014,4.09083962847385,381193.139214249,0.0,1.0
1977-05-26,47.13,47.13,45.12,45.25,99700,4.19133199326027,4.19133199326027,4.01258008775522,4.02414115627047,1121090.14689265,0.0,1.0
1977-05-27,46.5,47.37,46.5,47.13,12600,4.13530527660943,4.21267550436535,4.13530527660943,4.19133199326027,141682.40572565,0.0,1.0
1977-05-31,46.75,46.88,46.25,46.5,27900,4.15753810067723,4.16909916919248,4.11307245254164,4.13530527660943,313725.32696394,0.0,1.0
1977-06-01,47.37,47.37,46.88,46.88,43200,4.21267550436535,4.21267550436535,4.16909916919248,4.16909916919248,485768.24820223,0.0,1.0
1977-06-02,47.37,48.12,47.37,47.37,31600,4.21267550436535,4.27937397656873,4.21267550436535,4.21267550436535,355330.477851631,0.0,1.0
1977-06-03,48.0,48.0,47.25,47.37,44500,4.26870222101619,4.26870222101619,4.20200374881281,4.21267550436535,500386.274189796,0.0,1.0
1977-06-06,47.37,48.0,47.37,48.0,30300,4.21267550436535,4.26870222101619,4.21267550436535,4.26870222101619,340712.451864064,0.0,1.0
1977-06-07,47.5,47.62,47.0,47.37,52300,4.2242365728806,4.23490832843314,4.17977092474502,4.21267550436535,588094.4301152,0.0,1.0
1977-06-08,47.62,47.75,47.5,47.5,45600,4.23490832843314,4.2464693969484,4.2242365728806,4.2242365728806,512755.373102354,0.0,1.0
1977-06-09,48.0,48.12,47.62,47.62,43000,4.26870222101619,4.27937397656873,4.23490832843314,4.23490832843314,483519.321127219,0.0,1.0
1977-06-10,47.62,48.0,47.5,48.0,29200,4.23490832843314,4.26870222101619,4.2242365728806,4.26870222101619,328343.352951507,0.0,1.0
1977-06-13,48.0,48.12,47.62,47.62,31800,4.26870222101619,4.27937397656873,4.23490832843314,4.23490832843314,357579.404926641,0.0,1.0
1977-06-14,49.12,49.12,47.75,48.0,70800,4.3683052728399,4.3683052728399,4.2464693969484,4.26870222101619,796120.184553654,0.0,1.0
1977-06-15,48.38,49.25,48.38,49.12,34800,4.30249611359923,4.37986634135515,4.30249611359923,4.3683052728399,391313.311051796,0.0,1.0
1977-06-16,49.38,49.5,48.0,48.38,64200,4.3914274098704,4.40209916542294,4.26870222101619,4.30249611359923,721905.591078314,0.0,1.0
1977-06-17,49.12,49.38,49.0,49.38,62500,4.3683052728399,4.3914274098704,4.35763351728736,4.3914274098704,702789.710940725,0.0,1.0
1977-06-20,49.75,49.88,49.25,49.25,53700,4.42433198949074,4.43589305800599,4.37986634135515,4.37986634135515,603836.919640271,0.0,1.0
1977-06-21,50.37,50.5,49.75,49.75,102400,4.47946939317886,4.49103046169412,4.42433198949074,4.42433198949074,1151450.66240529,0.0,1.0
1977-06-22,50.13,50.5,50.0,50.37,45700,4.45812588207378,4.49103046169412,4.44656481355853,4.47946939317886,513879.836639859,0.0,1.0
1977-06-23,50.88,50.88,50.13,50.13,59400,4.52482435427716,4.52482435427716,4.45812588207378,4.45812588207378,667931.341278066,0.0,1.0
1977-06-24,50.5,51.38,50.37,50.88,123100,4.49103046169412,4.56929000241275,4.47946939317886,4.52482435427716,1384214.61466885,0.0,1.0
1977-06-27,49.88,50.37,49.62,50.37,37800,4.43589305800599,4.47946939317886,4.41277092097548,4.47946939317886,425047.217176951,0.0,1.0
1977-06-28,50.25,50.62,49.88,49.88,54600,4.46879763762632,4.50170221724666,4.43589305800599,4.43589305800599,613957.091477818,0.0,1.0
1977-06-29,50.0,50.13,49.62,50.13,29200,4.44656481355853,4.45812588207378,4.41277092097548,4.45812588207378,328343.352951507,0.0,1.0
1977-06-30,50.0,50.0,49.62,50.0,23800,4.44656481355853,4.44656481355853,4.41277092097548,4.44656481355853,267622.321926228,0.0,1.0
1977-07-01,49.88,50.37,49.88,50.0,27000,4.43589305800599,4.47946939317886,4.43589305800599,4.44656481355853,303605.155126393,0.0,1.0
1977-07-05,49.75,50.13,49.75,49.88,16500,4.42433198949074,4.45812588207378,4.42433198949074,4.43589305800599,185536.483688351,0.0,1.0
1977-07-06,49.75,50.13,49.62,49.75,45600,4.42433198949074,4.45812588207378,4.41277092097548,4.42433198949074,512755.373102353,0.0,1.0
1977-07-07,49.62,49.88,49.25,49.75,67300,4.41277092097548,4.43589305800599,4.37986634135515,4.42433198949074,756763.960740974,0.0,1.0
1977-07-08,49.62,49.75,49.25,49.62,32800,4.41277092097548,4.42433198949074,4.37986634135515,4.41277092097548,368824.040301693,0.0,1.0
1977-07-11,49.38,49.62,49.25,49.62,35700,4.3914274098704,4.41277092097548,4.37986634135515,4.41277092097548,401433.482889343,0.0,1.0
1977-07-12,49.12,49.38,49.0,49.38,22800,4.3683052728399,4.3914274098704,4.35763351728736,4.3914274098704,256377.686551177,0.0,1.0
1977-07-13,48.5,49.25,48.5,49.12,90900,4.31316786915177,4.37986634135515,4.31316786915177,4.3683052728399,1022137.35559219,0.0,1.0
1977-07-15,49.0,49.0,48.5,48.5,74700,4.35763351728736,4.35763351728736,4.31316786915177,4.31316786915177,839974.262516355,0.0,1.0
1977-07-18,49.0,49.25,48.63,49.0,51600,4.35763351728736,4.37986634135515,4.32472893766703,4.35763351728736,580223.185352663,0.0,1.0
1977-07-19,50.25,50.25,49.12,49.12,60300,4.46879763762632,4.46879763762632,4.3683052728399,4.3683052728399,678051.513115612,0.0,1.0
1977-07-20,50.75,50.88,50.13,50.25,54100,4.51326328576191,4.52482435427716,4.45812588207378,4.46879763762632,608334.773790292,0.0,1.0
1977-07-21,50.37,50.5,50.13,50.5,29100,4.47946939317886,4.49103046169412,4.45812588207378,4.49103046169412,327218.889414002,0.0,1.0
1977-07-22,50.75,50.88,50.37,50.37,31800,4.51326328576191,4.52482435427716,4.47946939317886,4.47946939317886,357579.404926641,0.0,1.0
1977-07-25,49.75,50.75,49.62,50.75,293700,4.42433198949074,4.51326328576191,4.41277092097548,4.51326328576191,3302549.40965266,0.0,1.0
1977-07-26,48.87,49.25,48.38,49.25,91900,4.34607244877211,4.37986634135515,4.30249611359923,4.37986634135515,1033381.99096724,0.0,1.0
1977-07-27,46.38,48.12,45.87,48.12,94600,4.12463352105689,4.27937397656873,4.07927855995859,4.27937397656873,1063742.50647988,0.0,1.0
1977-07-28,47.75,47.75,45.63,46.38,95700,4.2464693969484,4.2464693969484,4.05793504885351,4.12463352105689,1076111.60539244,0.0,1.0
1977-07-29,47.62,47.62,46.75,47.62,112800,4.23490832843314,4.23490832843314,4.15753810067723,4.23490832843314,1268394.87030582,0.0,1.0
1977-08-01,47.13,48.75,47.0,47.62,96100,4.19133199326027,4.33540069321957,4.17977092474502,4.23490832843314,1080609.45954246,0.0,1.0
1977-08-02,46.75,47.25,46.62,47.13,33700,4.15753810067723,4.20200374881281,4.14597703216197,4.19133199326027,378944.212139239,0.0,1.0
1977-08-03,46.88,47.0,46.12,46.75,40300,4.16909916919248,4.17977092474502,4.10151138402639,4.15753810067723,453158.80561458,0.0,1.0
1977-08-04,46.0,46.25,45.63,46.25,114900,4.09083962847385,4.11307245254164,4.05793504885351,4.11307245254164,1292008.60459343,0.0,1.0
1977-08-05,45.87,46.38,45.87,46.0,46800,4.07927855995859,4.12463352105689,4.07927855995859,4.09083962847385,526248.935552416,0.0,1.0
1977-08-08,45.38,46.12,45.38,45.87,61000,4.03570222478572,4.10151138402639,4.03570222478572,4.07927855995859,685922.757878148,0.0,1.0
1977-08-09,45.0,45.5,45.0,45.38,120100,4.00190833220268,4.04637398033826,4.00190833220268,4.03570222478572,1350480.7085437,0.0,1.0
1977-08-10,45.63,45.63,44.75,45.0,53100,4.05793504885351,4.05793504885351,3.97967550813488,4.00190833220268,597090.138415241,0.0,1.0
1977-08-11,44.75,45.87,44.75,45.63,39300,3.97967550813488,4.07927855995859,3.97967550813488,4.05793504885351,441914.170239529,0.0,1.0
1977-08-12,44.88,44.88,44.13,44.75,48600,3.99123657665014,3.99123657665014,3.92453810444676,3.97967550813488,546489.279227508,0.0,1.0
1977-08-15,44.88,45.25,44.75,44.88,59500,3.99123657665014,4.02414115627047,3.97967550813488,3.99123657665014,669055.80481557,0.0,1.0
1977-08-16,44.37,44.88,44.13,44.88,34000,3.94588161555184,3.99123657665014,3.92453810444676,3.99123657665014,382317.602751755,0.0,1.0
1977-08-17,44.25,44.62,44.13,44.37,36400,3.9352098599993,3.96811443961963,3.92453810444676,3.94588161555184,409304.727651878,0.0,1.0
1977-08-18,44.25,44.5,44.25,44.25,34500,3.9352098599993,3.95744268406709,3.9352098599993,3.9352098599993,387939.92043928,0.0,1.0
1977-08-19,44.62,44.62,44.37,44.37,13000,3.96811443961963,3.96811443961963,3.94588161555184,3.94588161555184,146180.259875671,0.0,1.0
1977-08-22,44.37,45.0,43.88,44.62,185500,3.94588161555184,4.00190833220268,3.90230528037897,3.96811443961963,2085879.86207207,0.0,1.0
1977-08-23,44.0,44.5,44.0,44.37,17100,3.91297703593151,3.95744268406709,3.91297703593151,3.94588161555184,192283.264913382,0.0,1.0
1977-08-24,43.5,44.13,43.5,44.0,25500,3.86851138779592,3.92453810444676,3.86851138779592,3.91297703593151,286738.202063816,0.0,1.0
1977-08-25,42.87,43.25,42.5,43.25,58000,3.81248467114508,3.84627856372813,3.77958009152475,3.84627856372813,652188.851752994,0.0,1.0
1977-08-26,42.75,43.0,42.0,42.87,113200,3.80181291559254,3.82404573966034,3.73511444338916,3.81248467114508,1272892.72445584,0.0,1.0
1977-08-29,43.0,43.25,42.5,42.75,16200,3.82404573966034,3.84627856372813,3.77958009152475,3.80181291559254,182163.093075836,0.0,1.0
1977-08-30,42.87,43.12,42.63,43.0,24100,3.81248467114508,3.83471749521288,3.79114116004,3.82404573966034,270995.712538744,0.0,1.0
1977-08-31,42.25,42.75,41.88,42.75,38700,3.75734726745696,3.80181291559254,3.72444268783662,3.80181291559254,435167.389014497,0.0,1.0
1977-09-01,43.12,43.25,42.63,42.63,114900,3.83471749521288,3.84627856372813,3.79114116004,3.79114116004,1292008.60459343,0.0,1.0
1977-09-02,44.13,44.13,43.0,43.12,24700,3.92453810444676,3.92453810444676,3.82404573966034,3.83471749521288,277742.493763775,0.0,1.0
1977-09-06,44.5,44.5,44.13,44.13,64000,3.95744268406709,3.95744268406709,3.92453810444676,3.92453810444676,719656.664003303,0.0,1.0
1977-09-07,44.5,44.5,44.13,44.5,51900,3.95744268406709,3.95744268406709,3.92453810444676,3.95744268406709,583596.575965179,0.0,1.0
1977-09-08,43.62,44.62,43.5,44.5,101100,3.87918314334846,3.96811443961963,3.86851138779592,3.95744268406709,1136832.63641772,0.0,1.0
1977-09-09,43.38,43.62,43.12,43.62,53100,3.85783963224338,3.87918314334846,3.83471749521288,3.87918314334846,597090.13841524,0.0,1.0
1977-09-12,44.0,44.0,43.12,43.38,168700,3.91297703593151,3.91297703593151,3.83471749521288,3.85783963224338,1896969.9877712,0.0,1.0
1977-09-13,43.75,44.25,43.75,44.0,22900,3.89074421186371,3.9352098599993,3.89074421186371,3.91297703593151,257502.150088682,0.0,1.0
1977-09-14,44.37,44.37,43.75,43.75,16300,3.94588161555184,3.94588161555184,3.89074421186371,3.89074421186371,183287.556613341,0.0,1.0
1977-09-15,44.75,44.75,44.5,44.5,35700,3.97967550813488,3.97967550813488,3.95744268406709,3.95744268406709,401433.482889343,0.0,1.0
1977-09-16,44.62,44.88,44.5,44.75,38500,3.96811443961963,3.99123657665014,3.95744268406709,3.97967550813488,432918.461939487,0.0,1.0
1977-09-19,45.0,45.25,44.62,44.62,78000,4.00190833220268,4.02414115627047,3.96811443961963,3.96811443961963,877081.559254025,0.0,1.0
1977-09-20,44.75,45.25,44.75,45.0,45400,3.97967550813488,4.02414115627047,3.97967550813488,4.00190833220268,510506.446027344,0.0,1.0
1977-09-21,43.88,44.62,43.75,44.62,50800,3.90230528037897,3.96811443961963,3.89074421186371,3.96811443961963,571227.477052621,0.0,1.0
1977-09-22,44.37,44.37,43.25,43.88,63000,3.94588161555184,3.94588161555184,3.84627856372813,3.90230528037897,708412.028628251,0.0,1.0
1977-09-23,45.25,45.25,44.5,44.5,41700,4.02414115627047,4.02414115627047,3.95744268406709,3.95744268406709,468901.295139652,0.0,1.0
1977-09-26,45.12,45.25,44.88,45.25,94600,4.01258008775522,4.02414115627047,3.99123657665014,4.02414115627047,1063742.50647988,0.0,1.0
1977-09-27,43.75,45.0,43.75,45.0,190200,3.89074421186371,4.00190833220268,3.89074421186371,4.00190833220268,2138729.64833482,0.0,1.0
1977-09-28,42.63,43.38,42.63,43.38,69700,3.79114116004,3.85783963224338,3.79114116004,3.85783963224338,783751.085641098,0.0,1.0
1977-09-29,43.75,44.0,42.87,42.87,67300,3.89074421186371,3.91297703593151,3.81248467114508,3.81248467114508,756763.960740974,0.0,1.0
1977-09-30,43.88,44.0,43.62,43.75,44800,3.90230528037897,3.91297703593151,3.87918314334846,3.89074421186371,503759.664802312,0.0,1.0
1977-10-03,44.37,44.37,43.62,43.88,10200,3.94588161555184,3.94588161555184,3.87918314334846,3.90230528037897,114695.280825526,0.0,1.0
1977-10-04,43.5,44.75,43.5,44.37,15100,3.86851138779592,3.97967550813488,3.86851138779592,3.94588161555184,169793.994163279,0.0,1.0
1977-10-05,43.25,43.62,43.25,43.5,76200,3.84627856372813,3.87918314334846,3.84627856372813,3.86851138779592,856841.215578932,0.0,1.0
1977-10-06,43.0,43.12,42.87,43.12,34900,3.82404573966034,3.83471749521288,3.81248467114508,3.83471749521288,392437.774589301,0.0,1.0
1977-10-07,42.87,43.25,42.87,43.0,25600,3.81248467114508,3.84627856372813,3.81248467114508,3.82404573966034,287862.665601321,0.0,1.0
1977-10-10,43.25,43.25,42.75,42.87,13300,3.84627856372813,3.84627856372813,3.80181291559254,3.81248467114508,149553.650488186,0.0,1.0
1977-10-11,43.0,43.25,42.75,43.25,13500,3.82404573966034,3.84627856372813,3.80181291559254,3.84627856372813,151802.577563197,0.0,1.0
1977-10-12,43.0,43.0,42.63,43.0,51000,3.82404573966034,3.82404573966034,3.79114116004,3.82404573966034,573476.404127631,0.0,1.0
1977-10-13,42.25,42.87,41.88,42.87,46800,3.75734726745696,3.81248467114508,3.72444268783662,3.81248467114508,526248.935552415,0.0,1.0
1977-10-14,42.38,42.5,42.12,42.25,30000,3.76890833597221,3.77958009152475,3.74578619894171,3.75734726745696,337339.061251548,0.0,1.0
1977-10-17,42.75,42.75,42.25,42.38,20500,3.80181291559254,3.80181291559254,3.75734726745696,3.76890833597221,230515.025188558,0.0,1.0
1977-10-18,42.25,42.87,42.25,42.75,18600,3.75734726745696,3.81248467114508,3.75734726745696,3.80181291559254,209150.21797596,0.0,1.0
1977-10-19,41.88,42.38,41.88,42.25,16000,3.72444268783662,3.76890833597221,3.72444268783662,3.75734726745696,179914.166000826,0.0,1.0
1977-10-20,42.12,42.38,41.88,41.88,24000,3.74578619894171,3.76890833597221,3.72444268783662,3.72444268783662,269871.249001238,0.0,1.0
1977-10-21,41.0,42.0,41.0,42.0,117700,3.64618314711799,3.73511444338916,3.64618314711799,3.73511444338916,1323493.58364358,0.0,1.0
1977-10-24,40.5,41.13,40.5,41.0,18700,3.60171749898241,3.65774421563325,3.60171749898241,3.64618314711799,210274.681513465,0.0,1.0
1977-10-25,40.62,40.75,40.0,40.5,110400,3.61238925453495,3.6239503230502,3.55725185084682,3.60171749898241,1241407.7454057,0.0,1.0
1977-10-26,41.62,41.62,40.0,40.62,60600,3.70132055080612,3.70132055080612,3.55725185084682,3.61238925453495,681424.903728127,0.0,1.0
1977-10-27,42.0,42.38,41.75,41.75,45600,3.73511444338916,3.76890833597221,3.71288161932137,3.71288161932137,512755.373102354,0.0,1.0
1977-10-28,41.88,42.12,41.88,42.0,18300,3.72444268783662,3.74578619894171,3.72444268783662,3.73511444338916,205776.827363445,0.0,1.0
1977-10-31,42.0,42.12,41.75,41.88,14800,3.73511444338916,3.74578619894171,3.71288161932137,3.72444268783662,166420.603550764,0.0,1.0
1977-11-01,41.13,42.0,40.88,42.0,39100,3.65774421563325,3.73511444338916,3.63551139156545,3.73511444338916,439665.243164517,0.0,1.0
1977-11-02,40.38,41.37,40.25,41.13,53700,3.59104574342987,3.67908772673833,3.57948467491462,3.65774421563325,603836.919640271,0.0,1.0
1977-11-03,40.0,40.38,39.75,40.38,38100,3.55725185084682,3.59104574342987,3.53501902677903,3.59104574342987,428420.607789467,0.0,1.0
1977-11-04,41.25,41.25,40.5,40.5,64000,3.66841597118579,3.66841597118579,3.60171749898241,3.60171749898241,719656.664003302,0.0,1.0
1977-11-07,42.25,42.38,41.62,41.62,109500,3.75734726745696,3.76890833597221,3.70132055080612,3.70132055080612,1231287.57356815,0.0,1.0
1977-11-08,41.88,42.38,41.88,42.25,76200,3.72444268783662,3.76890833597221,3.72444268783662,3.75734726745696,856841.215578934,0.0,1.0
1977-11-09,42.5,42.63,42.0,42.0,26500,3.77958009152475,3.79114116004,3.73511444338916,3.73511444338916,297982.837438868,0.0,1.0
1977-11-10,43.25,43.38,42.25,42.5,98500,3.84627856372813,3.85783963224338,3.75734726745696,3.77958009152475,1107596.58444258,0.0,1.0
1977-11-11,43.88,44.0,43.38,43.38,30300,3.90230528037897,3.91297703593151,3.85783963224338,3.85783963224338,340712.451864063,0.0,1.0
1977-11-14,43.0,44.0,43.0,43.88,72400,3.82404573966034,3.91297703593151,3.82404573966034,3.90230528037897,814111.601153735,0.0,1.0
1977-11-15,43.25,43.38,42.63,43.0,52300,3.84627856372813,3.85783963224338,3.79114116004,3.82404573966034,588094.430115199,0.0,1.0
1977-11-16,43.25,43.25,42.87,43.25,46000,3.84627856372813,3.84627856372813,3.81248467114508,3.84627856372813,517253.227252374,0.0,1.0
1977-11-17,42.75,43.12,42.75,43.12,34200,3.80181291559254,3.83471749521288,3.80181291559254,3.83471749521288,384566.529826765,0.0,1.0
1977-11-18,43.12,43.38,43.0,43.0,13900,3.83471749521288,3.85783963224338,3.82404573966034,3.82404573966034,156300.431713217,0.0,1.0
1977-11-21,43.75,43.75,42.87,43.12,23500,3.89074421186371,3.89074421186371,3.81248467114508,3.83471749521288,264248.931313713,0.0,1.0
1977-11-22,43.75,43.88,43.5,43.75,60600,3.89074421186371,3.90230528037897,3.86851138779592,3.89074421186371,681424.903728128,0.0,1.0
1977-11-23,44.37,44.37,43.62,43.75,100300,3.94588161555184,3.94588161555184,3.87918314334846,3.89074421186371,1127836.92811768,0.0,1.0
1977-11-25,44.88,44.88,44.37,44.37,22200,3.99123657665014,3.99123657665014,3.94588161555184,3.94588161555184,249630.905326145,0.0,1.0
1977-11-28,44.88,44.88,44.5,44.88,40800,3.99123657665014,3.99123657665014,3.95744268406709,3.99123657665014,458781.123302105,0.0,1.0
1977-11-29,44.13,44.75,44.13,44.75,43800,3.92453810444676,3.97967550813488,3.92453810444676,3.97967550813488,492515.02942726,0.0,1.0
1977-11-30,43.88,44.0,43.38,44.0,66000,3.90230528037897,3.91297703593151,3.85783963224338,3.91297703593151,742145.934753405,0.0,1.0
1977-12-01,44.0,44.25,43.88,43.88,29200,3.91297703593151,3.9352098599993,3.90230528037897,3.90230528037897,328343.352951507,0.0,1.0
1977-12-02,44.0,44.13,44.0,44.0,21400,3.91297703593151,3.92453810444676,3.91297703593151,3.91297703593151,240635.197026104,0.0,1.0
1977-12-05,43.62,44.25,43.38,44.0,15900,3.87918314334846,3.9352098599993,3.85783963224338,3.91297703593151,178789.702463321,0.0,1.0
1977-12-06,42.25,43.88,42.0,43.62,59700,3.75734726745696,3.90230528037897,3.73511444338916,3.87918314334846,671304.731890581,0.0,1.0
1977-12-07,42.25,42.25,41.5,42.25,29700,3.75734726745696,3.75734726745696,3.69064879525358,3.75734726745696,333965.670639033,0.0,1.0
1977-12-08,42.25,42.63,42.12,42.25,37800,3.75734726745696,3.79114116004,3.74578619894171,3.75734726745696,425047.217176951,0.0,1.0
1977-12-09,42.63,42.87,42.5,42.5,15900,3.79114116004,3.81248467114508,3.77958009152475,3.77958009152475,178789.702463321,0.0,1.0
1977-12-12,43.38,43.62,43.0,43.0,27900,3.85783963224338,3.87918314334846,3.82404573966034,3.82404573966034,313725.32696394,0.0,1.0
1977-12-13,43.12,43.25,43.0,43.25,19300,3.83471749521288,3.84627856372813,3.82404573966034,3.84627856372813,217021.462738496,0.0,1.0
1977-12-14,44.0,44.0,43.25,43.25,69000,3.91297703593151,3.91297703593151,3.84627856372813,3.84627856372813,775879.84087856,0.0,1.0
1977-12-15,44.0,44.37,43.88,44.0,42300,3.91297703593151,3.94588161555184,3.90230528037897,3.91297703593151,475648.076364683,0.0,1.0
1977-12-16,44.13,44.62,43.88,44.0,128200,3.92453810444676,3.96811443961963,3.90230528037897,3.91297703593151,1441562.25508162,0.0,1.0
1977-12-19,44.0,44.37,44.0,44.13,44200,3.91297703593151,3.94588161555184,3.91297703593151,3.92453810444676,497012.883577281,0.0,1.0
1977-12-20,44.0,44.13,43.75,44.0,39000,3.91297703593151,3.92453810444676,3.89074421186371,3.91297703593151,438540.779627012,0.0,1.0
1977-12-21,43.88,44.25,43.75,44.0,39300,3.90230528037897,3.9352098599993,3.89074421186371,3.91297703593151,441914.170239528,0.0,1.0
1977-12-22,44.5,44.5,44.0,44.0,71700,3.95744268406709,3.95744268406709,3.91297703593151,3.91297703593151,806240.356391201,0.0,1.0
1977-12-23,45.25,45.38,44.62,44.62,151500,4.02414115627047,4.03570222478572,3.96811443961963,3.96811443961963,1703562.25932032,0.0,1.0
1977-12-27,45.25,45.63,45.12,45.25,45000,4.02414115627047,4.05793504885351,4.01258008775522,4.02414115627047,506008.591877322,0.0,1.0
1977-12-28,44.25,45.0,44.0,45.0,56100,3.9352098599993,4.00190833220268,3.91297703593151,4.00190833220268,630824.044540395,0.0,1.0
1977-12-29,44.13,44.37,44.0,44.25,71700,3.92453810444676,3.94588161555184,3.91297703593151,3.9352098599993,806240.3563912,0.0,1.0
1977-12-30,44.25,44.25,44.0,44.13,20700,3.9352098599993,3.9352098599993,3.91297703593151,3.92453810444676,232763.952263568,0.0,1.0
1978-01-03,43.62,44.13,43.62,44.13,33700,3.87918314334846,3.92453810444676,3.87918314334846,3.92453810444676,378944.212139239,0.0,1.0
1978-01-04,42.63,43.12,42.38,43.12,67300,3.79114116004,3.83471749521288,3.76890833597221,3.83471749521288,756763.960740974,0.0,1.0
1978-01-05,41.75,43.38,41.62,42.63,72100,3.71288161932137,3.85783963224338,3.70132055080612,3.79114116004,810738.210541221,0.0,1.0
1978-01-06,40.5,41.5,40.0,41.5,126100,3.60171749898241,3.69064879525358,3.55725185084682,3.69064879525358,1417948.52079401,0.0,1.0
1978-01-09,39.75,40.12,39.63,40.12,39700,3.53501902677903,3.56792360639936,3.52434727122649,3.56792360639936,446412.024389549,0.0,1.0
1978-01-10,39.25,40.0,39.0,39.75,56400,3.49055337864345,3.55725185084682,3.46832055457565,3.53501902677903,634197.43515291,0.0,1.0
1978-01-11,39.25,39.5,39.0,39.25,20800,3.49055337864345,3.51278620271124,3.46832055457565,3.49055337864345,233888.415801073,0.0,1.0
1978-01-12,38.25,39.38,38.0,39.25,85000,3.40162208237227,3.5021144471587,3.37938925830448,3.49055337864345,955794.006879388,0.0,1.0
1978-01-13,37.25,38.37,37.25,38.25,59800,3.3126907861011,3.41229383792482,3.3126907861011,3.40162208237227,672429.195428087,0.0,1.0
1978-01-16,37.75,38.13,37.25,37.25,115500,3.35715643423669,3.39095032681973,3.3126907861011,3.3126907861011,1298755.38581846,0.0,1.0
1978-01-17,38.25,38.37,37.75,37.75,81400,3.40162208237227,3.41229383792482,3.35715643423669,3.35715643423669,915313.319529202,0.0,1.0
1978-01-18,38.88,39.0,38.25,38.25,65200,3.45764879902311,3.46832055457565,3.40162208237227,3.40162208237227,733150.226453365,0.0,1.0
1978-01-19,37.5,38.88,37.5,38.88,73200,3.3349236101689,3.45764879902311,3.3349236101689,3.45764879902311,823107.309453777,0.0,1.0
1978-01-20,37.62,37.75,37.38,37.5,7600,3.34559536572144,3.35715643423669,3.32425185461636,3.3349236101689,85459.2288503922,0.0,1.0
1978-01-23,36.5,37.62,36.12,37.62,22200,3.24599231389773,3.34559536572144,3.21219842131468,3.34559536572144,249630.905326145,0.0,1.0
1978-01-24,37.38,37.5,36.25,36.5,83200,3.32425185461636,3.3349236101689,3.22375948982993,3.24599231389773,935553.663204293,0.0,1.0
1978-01-25,37.88,38.25,37.5,37.5,96100,3.36871750275194,3.40162208237227,3.3349236101689,3.3349236101689,1080609.45954246,0.0,1.0
1978-01-26,37.88,38.25,37.75,37.88,37000,3.36871750275194,3.40162208237227,3.35715643423669,3.36871750275194,416051.50887691,0.0,1.0
1978-01-27,37.62,38.5,37.5,37.88,80100,3.34559536572144,3.42385490644007,3.3349236101689,3.36871750275194,900695.293541633,0.0,1.0
1978-01-30,38.13,38.13,37.38,37.62,26700,3.39095032681973,3.39095032681973,3.32425185461636,3.34559536572144,300231.764513878,0.0,1.0
1978-01-31,38.0,38.37,37.5,38.13,70000,3.37938925830448,3.41229383792482,3.3349236101689,3.39095032681973,787124.476253613,0.0,1.0
1978-02-01,37.75,38.13,37.75,38.0,45100,3.35715643423669,3.39095032681973,3.35715643423669,3.37938925830448,507133.055414828,0.0,1.0
1978-02-02,37.62,37.88,37.5,37.75,25200,3.34559536572144,3.36871750275194,3.3349236101689,3.35715643423669,283364.8114513,0.0,1.0
1978-02-03,37.75,37.75,37.5,37.62,13300,3.35715643423669,3.35715643423669,3.3349236101689,3.34559536572144,149553.650488186,0.0,1.0
1978-02-06,36.75,37.62,36.75,37.62,18400,3.26822513796552,3.34559536572144,3.26822513796552,3.34559536572144,206901.29090095,0.0,1.0
1978-02-07,36.75,36.75,36.38,36.75,71800,3.26822513796552,3.26822513796552,3.23532055834519,3.26822513796552,807364.819928705,0.0,1.0
1978-02-08,36.75,37.12,36.75,36.75,55300,3.26822513796552,3.30112971758585,3.26822513796552,3.26822513796552,621828.336240354,0.0,1.0
1978-02-09,36.87,36.87,36.5,36.75,15600,3.27889689351806,3.27889689351806,3.24599231389773,3.26822513796552,175416.311850805,0.0,1.0
1978-02-10,36.75,37.0,36.63,36.87,14400,3.26822513796552,3.29045796203331,3.25755338241298,3.27889689351806,161922.749400743,0.0,1.0
1978-02-13,36.12,36.75,35.75,36.75,23700,3.21219842131468,3.26822513796552,3.17929384169435,3.26822513796552,266497.858388723,0.0,1.0
1978-02-14,35.0,36.0,35.0,36.0,64500,3.11259536949097,3.20152666576214,3.11259536949097,3.20152666576214,725278.981690829,0.0,1.0
1978-02-15,34.5,35.13,34.25,35.0,96000,3.06812972135539,3.12415643800622,3.04589689728759,3.11259536949097,1079484.99600495,0.0,1.0
1978-02-16,34.25,34.62,34.12,34.5,82800,3.04589689728759,3.07880147690793,3.03433582877234,3.06812972135539,931055.809054274,0.0,1.0
1978-02-17,35.37,35.62,34.5,34.5,73000,3.1454999491113,3.1677327731791,3.06812972135539,3.06812972135539,820858.382378768,0.0,1.0
1978-02-21,35.5,35.75,35.37,35.37,22500,3.15706101762656,3.17929384169435,3.1454999491113,3.1454999491113,253004.295938661,0.0,1.0
1978-02-22,35.5,35.62,35.5,35.5,50700,3.15706101762656,3.1677327731791,3.15706101762656,3.15706101762656,570103.013515116,0.0,1.0
1978-02-23,36.25,36.38,35.5,35.5,42100,3.22375948982993,3.23532055834519,3.15706101762656,3.15706101762656,473399.149289673,0.0,1.0
1978-02-24,36.75,37.0,36.38,36.38,42700,3.26822513796552,3.29045796203331,3.23532055834519,3.23532055834519,480145.930514704,0.0,1.0
1978-02-27,36.25,37.38,36.12,36.75,34600,3.22375948982993,3.32425185461636,3.21219842131468,3.26822513796552,389064.383976786,0.0,1.0
1978-02-28,36.0,36.12,35.88,36.12,7200,3.20152666576214,3.21219842131468,3.1908549102096,3.21219842131468,80961.3747003716,0.0,1.0
1978-03-01,36.0,36.0,35.75,36.0,25800,3.20152666576214,3.20152666576214,3.17929384169435,3.20152666576214,290111.592676332,0.0,1.0
1978-03-02,35.88,36.0,35.37,36.0,10500,3.1908549102096,3.20152666576214,3.1454999491113,3.20152666576214,118068.671438042,0.0,1.0
1978-03-03,35.88,36.0,35.5,35.88,27000,3.1908549102096,3.20152666576214,3.15706101762656,3.1908549102096,303605.155126394,0.0,1.0
1978-03-06,36.12,36.12,35.88,35.88,14700,3.21219842131468,3.21219842131468,3.1908549102096,3.1908549102096,165296.140013259,0.0,1.0
1978-03-07,36.25,36.38,36.0,36.12,33600,3.22375948982993,3.23532055834519,3.20152666576214,3.21219842131468,377819.748601734,0.0,1.0
1978-03-08,36.63,36.75,36.25,36.25,30900,3.25755338241298,3.26822513796552,3.22375948982993,3.22375948982993,347459.233089095,0.0,1.0
1978-03-09,36.87,37.0,36.63,36.63,36100,3.27889689351806,3.29045796203331,3.25755338241298,3.25755338241298,405931.337039363,0.0,1.0
1978-03-10,37.12,37.12,36.75,36.87,41800,3.30112971758585,3.30112971758585,3.26822513796552,3.27889689351806,470025.758677158,0.0,1.0
1978-03-13,37.5,37.62,37.12,37.12,34600,3.3349236101689,3.34559536572144,3.30112971758585,3.30112971758585,389064.383976785,0.0,1.0
1978-03-14,37.75,37.75,37.0,37.5,17700,3.35715643423669,3.35715643423669,3.29045796203331,3.3349236101689,199030.046138413,0.0,1.0
1978-03-15,37.62,37.75,37.38,37.75,8500,3.34559536572144,3.35715643423669,3.32425185461636,3.35715643423669,95579.4006879386,0.0,1.0
1978-03-16,37.75,37.75,37.25,37.62,10300,3.35715643423669,3.35715643423669,3.3126907861011,3.34559536572144,115819.744363032,0.0,1.0
1978-03-17,38.5,38.5,38.0,38.0,17100,3.42385490644007,3.42385490644007,3.37938925830448,3.37938925830448,192283.264913382,0.0,1.0
1978-03-20,38.88,39.38,38.75,38.75,33000,3.45764879902311,3.5021144471587,3.44608773050786,3.44608773050786,371072.967376703,0.0,1.0
1978-03-21,37.88,38.88,37.88,38.88,22500,3.36871750275194,3.45764879902311,3.36871750275194,3.45764879902311,253004.295938661,0.0,1.0
1978-03-22,36.75,37.75,36.75,37.75,20400,3.26822513796552,3.35715643423669,3.26822513796552,3.35715643423669,229390.561651053,0.0,1.0
1978-03-23,36.75,37.0,36.75,36.75,28000,3.26822513796552,3.29045796203331,3.26822513796552,3.26822513796552,314849.790501445,0.0,1.0
1978-03-27,36.75,37.0,36.75,36.75,12700,3.26822513796552,3.29045796203331,3.26822513796552,3.26822513796552,142806.869263155,0.0,1.0
1978-03-28,36.87,37.0,36.63,36.75,15600,3.27889689351806,3.29045796203331,3.25755338241298,3.26822513796552,175416.311850805,0.0,1.0
1978-03-29,37.0,37.0,36.5,36.87,25200,3.29045796203331,3.29045796203331,3.24599231389773,3.27889689351806,283364.811451301,0.0,1.0
1978-03-30,36.87,37.0,36.75,37.0,18300,3.27889689351806,3.29045796203331,3.26822513796552,3.29045796203331,205776.827363444,0.0,1.0
1978-03-31,37.0,37.25,36.75,36.87,17400,3.29045796203331,3.3126907861011,3.26822513796552,3.27889689351806,195656.655525898,0.0,1.0
1978-04-03,36.87,37.0,36.5,37.0,19600,3.27889689351806,3.29045796203331,3.24599231389773,3.29045796203331,220394.853351011,0.0,1.0
1978-04-04,37.12,37.25,36.87,36.87,26400,3.30112971758585,3.3126907861011,3.27889689351806,3.27889689351806,296858.373901363,0.0,1.0
1978-04-05,37.12,37.12,36.75,37.12,19500,3.30112971758585,3.30112971758585,3.26822513796552,3.30112971758585,219270.389813507,0.0,1.0
1978-04-06,37.5,37.5,37.12,37.12,22600,3.3349236101689,3.3349236101689,3.30112971758585,3.30112971758585,254128.759476166,0.0,1.0
1978-04-07,38.0,38.13,37.38,37.5,26200,3.37938925830448,3.39095032681973,3.32425185461636,3.3349236101689,294609.446826352,0.0,1.0
1978-04-10,38.88,38.88,37.88,38.0,19300,3.45764879902311,3.45764879902311,3.36871750275194,3.37938925830448,217021.462738496,0.0,1.0
1978-04-11,39.25,39.25,38.62,38.88,34300,3.49055337864345,3.49055337864345,3.43452666199261,3.45764879902311,385690.99336427,0.0,1.0
1978-04-12,39.5,40.0,39.0,39.25,24900,3.51278620271124,3.55725185084682,3.46832055457565,3.49055337864345,279991.420838785,0.0,1.0
1978-04-13,41.13,41.5,39.63,39.63,55900,3.65774421563325,3.69064879525358,3.52434727122649,3.52434727122649,628575.117465384,0.0,1.0
1978-04-14,42.25,42.25,41.25,41.25,92100,3.75734726745696,3.75734726745696,3.66841597118579,3.66841597118579,1035630.91804225,0.0,1.0
1978-04-17,41.13,43.0,41.13,42.25,144000,3.65774421563325,3.82404573966034,3.65774421563325,3.75734726745696,1619227.49400743,0.0,1.0
1978-04-18,40.5,41.62,40.38,41.13,48000,3.60171749898241,3.70132055080612,3.59104574342987,3.65774421563325,539742.498002477,0.0,1.0
1978-04-19,40.62,41.37,40.5,40.5,30600,3.61238925453495,3.67908772673833,3.60171749898241,3.60171749898241,344085.842476579,0.0,1.0
1978-04-20,42.25,42.63,41.0,41.0,136800,3.75734726745696,3.79114116004,3.64618314711799,3.64618314711799,1538266.11930706,0.0,1.0
1978-04-21,42.5,42.87,42.25,42.25,47400,3.77958009152475,3.81248467114508,3.75734726745696,3.75734726745696,532995.716777446,0.0,1.0
1978-04-24,43.38,43.5,42.38,42.5,33100,3.85783963224338,3.86851138779592,3.76890833597221,3.77958009152475,372197.430914208,0.0,1.0
1978-04-25,43.12,44.75,43.12,43.38,92500,3.83471749521288,3.97967550813488,3.83471749521288,3.85783963224338,1040128.77219227,0.0,1.0
1978-04-26,43.38,44.13,42.87,43.12,34500,3.85783963224338,3.92453810444676,3.81248467114508,3.83471749521288,387939.920439281,0.0,1.0
1978-04-27,42.87,43.25,42.75,43.25,40800,3.81248467114508,3.84627856372813,3.80181291559254,3.84627856372813,458781.123302106,0.0,1.0
1978-04-28,43.5,43.5,42.38,42.87,55900,3.86851138779592,3.86851138779592,3.76890833597221,3.81248467114508,628575.117465385,0.0,1.0
1978-05-01,44.0,44.13,43.0,43.5,76300,3.91297703593151,3.92453810444676,3.82404573966034,3.86851138779592,857965.679116437,0.0,1.0
1978-05-02,44.75,44.75,43.25,44.0,58600,3.97967550813488,3.97967550813488,3.84627856372813,3.91297703593151,658935.632978025,0.0,1.0
1978-05-03,44.0,44.62,44.0,44.62,80500,3.91297703593151,3.96811443961963,3.91297703593151,3.96811443961963,905193.147691654,0.0,1.0
1978-05-04,42.75,43.5,42.63,43.5,66300,3.80181291559254,3.86851138779592,3.79114116004,3.86851138779592,745519.325365922,0.0,1.0
1978-05-05,42.87,43.38,42.5,42.75,43000,3.81248467114508,3.85783963224338,3.77958009152475,3.80181291559254,483519.32112722,0.0,1.0
1978-05-08,42.87,43.25,42.63,42.87,27900,3.81248467114508,3.84627856372813,3.79114116004,3.81248467114508,313725.32696394,0.0,1.0
1978-05-09,42.38,42.87,42.38,42.87,45900,3.76890833597221,3.81248467114508,3.76890833597221,3.81248467114508,516128.763714869,0.0,1.0
1978-05-10,42.0,42.25,41.88,42.25,46000,3.73511444338916,3.75734726745696,3.72444268783662,3.75734726745696,517253.227252375,0.0,1.0
1978-05-11,42.5,42.5,42.0,42.0,73300,3.77958009152475,3.77958009152475,3.73511444338916,3.73511444338916,824231.772991283,0.0,1.0
1978-05-12,43.0,43.0,42.5,42.5,27100,3.82404573966034,3.82404573966034,3.77958009152475,3.77958009152475,304729.618663898,0.0,1.0
1978-05-15,42.87,43.38,42.63,43.0,74100,3.81248467114508,3.85783963224338,3.79114116004,3.82404573966034,833227.481291325,0.0,1.0
1978-05-16,42.75,43.12,42.63,42.87,151900,3.80181291559254,3.83471749521288,3.79114116004,3.81248467114508,1708060.11347034,0.0,1.0
1978-05-17,42.25,43.25,42.25,42.75,144900,3.75734726745696,3.84627856372813,3.75734726745696,3.80181291559254,1629347.66584498,0.0,1.0
1978-05-18,41.88,42.25,41.88,42.25,37500,3.72444268783662,3.75734726745696,3.72444268783662,3.75734726745696,421673.826564436,0.0,1.0
1978-05-19,41.13,41.88,41.13,41.88,31000,3.65774421563325,3.72444268783662,3.65774421563325,3.72444268783662,348583.6966266,0.0,1.0
1978-05-22,41.75,42.0,41.0,41.13,30600,3.71288161932137,3.73511444338916,3.64618314711799,3.65774421563325,344085.842476579,0.0,1.0
1978-05-23,41.37,41.75,41.37,41.75,24900,3.67908772673833,3.71288161932137,3.67908772673833,3.71288161932137,279991.420838785,0.0,1.0
1978-05-24,40.5,41.25,40.0,41.25,78300,3.60171749898241,3.66841597118579,3.55725185084682,3.66841597118579,880454.949866541,0.0,1.0
1978-05-25,40.25,40.5,40.0,40.5,32200,3.57948467491462,3.60171749898241,3.55725185084682,3.60171749898241,362077.259076661,0.0,1.0
1978-05-26,40.12,40.38,40.0,40.25,24600,3.56792360639936,3.59104574342987,3.55725185084682,3.57948467491462,276618.03022627,0.0,1.0
1978-05-30,40.12,40.5,40.12,40.12,17500,3.56792360639936,3.60171749898241,3.56792360639936,3.56792360639936,196781.119063403,0.0,1.0
1978-05-31,40.75,40.75,40.38,40.38,46900,3.6239503230502,3.6239503230502,3.59104574342987,3.59104574342987,527373.399089921,0.0,1.0
1978-06-01,40.38,40.62,40.25,40.62,33700,3.59104574342987,3.61238925453495,3.57948467491462,3.61238925453495,378944.212139239,0.0,1.0
1978-06-02,40.38,40.5,40.25,40.38,28500,3.59104574342987,3.60171749898241,3.57948467491462,3.59104574342987,320472.108188971,0.0,1.0
1978-06-05,40.5,40.88,40.38,40.38,164800,3.60171749898241,3.63551139156545,3.59104574342987,3.59104574342987,1853115.9098085,0.0,1.0
1978-06-06,41.75,42.87,40.88,40.88,139000,3.71288161932137,3.81248467114508,3.63551139156545,3.63551139156545,1563004.31713217,0.0,1.0
1978-06-07,41.75,42.0,41.37,41.75,46200,3.71288161932137,3.73511444338916,3.67908772673833,3.71288161932137,519502.154327385,0.0,1.0
1978-06-08,41.88,42.38,41.62,41.75,53400,3.72444268783662,3.76890833597221,3.70132055080612,3.71288161932137,600463.529027757,0.0,1.0
1978-06-09,41.5,41.62,41.25,41.62,40300,3.69064879525358,3.70132055080612,3.66841597118579,3.70132055080612,453158.80561458,0.0,1.0
1978-06-12,41.0,41.62,40.88,41.5,26800,3.64618314711799,3.70132055080612,3.63551139156545,3.69064879525358,301356.228051383,0.0,1.0
1978-06-13,40.75,40.75,40.5,40.75,17100,3.6239503230502,3.6239503230502,3.60171749898241,3.6239503230502,192283.264913383,0.0,1.0
1978-06-14,40.38,41.25,40.25,40.75,68800,3.59104574342987,3.66841597118579,3.57948467491462,3.6239503230502,773630.91380355,0.0,1.0
1978-06-15,39.5,40.38,39.5,40.38,27900,3.51278620271124,3.59104574342987,3.51278620271124,3.59104574342987,313725.32696394,0.0,1.0
1978-06-16,39.25,39.87,39.25,39.5,28300,3.49055337864345,3.54569078233157,3.49055337864345,3.51278620271124,318223.18111396,0.0,1.0
1978-06-19,39.25,39.25,38.75,39.25,19200,3.49055337864345,3.49055337864345,3.44608773050786,3.49055337864345,215896.999200991,0.0,1.0
1978-06-20,38.88,39.38,38.75,39.25,31800,3.45764879902311,3.5021144471587,3.44608773050786,3.49055337864345,357579.404926641,0.0,1.0
1978-06-21,38.62,38.62,38.0,38.62,54300,3.43452666199261,3.43452666199261,3.37938925830448,3.43452666199261,610583.700865302,0.0,1.0
1978-06-22,39.0,39.12,38.62,38.62,43900,3.46832055457565,3.47899231012819,3.43452666199261,3.43452666199261,493639.492964766,0.0,1.0
1978-06-23,38.75,39.25,38.75,39.0,16500,3.44608773050786,3.49055337864345,3.44608773050786,3.46832055457565,185536.483688352,0.0,1.0
1978-06-26,37.62,38.62,37.62,38.62,50500,3.34559536572144,3.43452666199261,3.34559536572144,3.43452666199261,567854.086440106,0.0,1.0
1978-06-27,37.38,37.75,37.12,37.62,81000,3.32425185461636,3.35715643423669,3.30112971758585,3.34559536572144,910815.465379179,0.0,1.0
1978-06-28,36.12,37.5,35.25,37.38,139500,3.21219842131468,3.3349236101689,3.13482819355876,3.32425185461636,1568626.6348197,0.0,1.0
1978-06-29,36.12,36.38,35.62,36.12,123400,3.21219842131468,3.23532055834519,3.1677327731791,3.21219842131468,1387588.00528137,0.0,1.0
1978-06-30,36.38,36.5,36.0,36.12,30900,3.23532055834519,3.24599231389773,3.20152666576214,3.21219842131468,347459.233089094,0.0,1.0
1978-07-03,36.5,36.75,36.38,36.38,21700,3.24599231389773,3.26822513796552,3.23532055834519,3.23532055834519,244008.58763862,0.0,1.0
1978-07-05,35.88,36.5,35.88,36.5,66400,3.1908549102096,3.24599231389773,3.1908549102096,3.24599231389773,746643.788903427,0.0,1.0
1978-07-06,36.0,36.0,35.62,35.88,52200,3.20152666576214,3.20152666576214,3.1677327731791,3.1908549102096,586969.966577694,0.0,1.0
1978-07-07,35.62,36.25,35.5,36.0,65100,3.1677327731791,3.22375948982993,3.15706101762656,3.20152666576214,732025.762915859,0.0,1.0
1978-07-10,34.38,35.62,34.25,35.62,91000,3.05745796580285,3.1677327731791,3.04589689728759,3.1677327731791,1023261.81912969,0.0,1.0
1978-07-11,35.37,35.5,35.0,35.0,84700,3.1454999491113,3.15706101762656,3.11259536949097,3.11259536949097,952420.616266872,0.0,1.0
1978-07-12,35.88,36.0,35.62,35.62,200100,3.1908549102096,3.20152666576214,3.1677327731791,3.1677327731791,2250051.53854783,0.0,1.0
1978-07-13,35.5,36.0,35.25,35.88,98100,3.15706101762656,3.20152666576214,3.13482819355876,3.1908549102096,1103098.73029256,0.0,1.0
1978-07-14,36.5,36.5,35.62,35.62,104400,3.24599231389773,3.24599231389773,3.1677327731791,3.1677327731791,1173939.93315539,0.0,1.0
1978-07-17,36.87,37.0,36.5,36.5,125700,3.27889689351806,3.29045796203331,3.24599231389773,3.24599231389773,1413450.66664399,0.0,1.0
1978-07-18,36.12,36.75,36.0,36.75,95200,3.21219842131468,3.26822513796552,3.20152666576214,3.26822513796552,1070489.28770491,0.0,1.0
1978-07-19,36.12,36.38,35.88,36.12,92100,3.21219842131468,3.23532055834519,3.1908549102096,3.21219842131468,1035630.91804225,0.0,1.0
1978-07-20,35.62,36.38,35.5,36.12,105100,3.1677327731791,3.23532055834519,3.15706101762656,3.21219842131468,1181811.17791792,0.0,1.0
1978-07-21,35.88,36.0,35.5,35.62,80400,3.1908549102096,3.20152666576214,3.15706101762656,3.1677327731791,904068.68415415,0.0,1.0
1978-07-24,35.88,36.0,35.37,35.88,27100,3.1908549102096,3.20152666576214,3.1454999491113,3.1908549102096,304729.618663899,0.0,1.0
1978-07-25,35.75,35.88,35.5,35.88,140500,3.17929384169435,3.1908549102096,3.15706101762656,3.1908549102096,1579871.27019475,0.0,1.0
1978-07-26,35.0,35.62,34.62,35.62,301500,3.11259536949097,3.1677327731791,3.07880147690793,3.1677327731791,3390257.56557806,0.0,1.0
1978-07-27,35.13,35.25,35.0,35.0,95500,3.12415643800622,3.13482819355876,3.11259536949097,3.11259536949097,1073862.67831743,0.0,1.0
1978-07-28,35.13,35.37,35.0,35.13,65500,3.12415643800622,3.1454999491113,3.11259536949097,3.12415643800622,736523.617065881,0.0,1.0
1978-07-31,35.25,35.5,35.13,35.13,117000,3.13482819355876,3.15706101762656,3.12415643800622,3.12415643800622,1315622.33888104,0.0,1.0
1978-08-01,35.25,35.37,35.0,35.25,96300,3.13482819355876,3.1454999491113,3.11259536949097,3.13482819355876,1082858.38661747,0.0,1.0
1978-08-02,36.38,36.38,35.13,35.25,197700,3.23532055834519,3.23532055834519,3.12415643800622,3.13482819355876,2223064.4136477,0.0,1.0
1978-08-03,36.38,37.25,36.0,36.38,200100,3.23532055834519,3.3126907861011,3.20152666576214,3.23532055834519,2250051.53854782,0.0,1.0
1978-08-04,35.75,36.87,35.0,36.38,275400,3.17929384169435,3.27889689351806,3.11259536949097,3.23532055834519,3096772.58228921,0.0,1.0
1978-08-07,35.5,35.88,35.37,35.75,231300,3.15706101762656,3.1908549102096,3.1454999491113,3.17929384169435,2600884.16224943,0.0,1.0
1978-08-08,35.13,35.25,34.88,35.25,97200,3.12415643800622,3.13482819355876,3.10192361393843,3.13482819355876,1092978.55845502,0.0,1.0
1978-08-09,35.5,35.62,35.25,35.25,164800,3.15706101762656,3.1677327731791,3.13482819355876,3.13482819355876,1853115.9098085,0.0,1.0
1978-08-10,35.37,35.62,35.37,35.5,115900,3.1454999491113,3.1677327731791,3.1454999491113,3.15706101762656,1303253.23996848,0.0,1.0
1978-08-11,35.75,35.75,35.0,35.37,244300,3.17929384169435,3.17929384169435,3.11259536949097,3.1454999491113,2747064.42212511,0.0,1.0
1978-08-14,36.0,36.75,36.0,36.0,181800,3.20152666576214,3.26822513796552,3.20152666576214,3.20152666576214,2044274.71118438,0.0,1.0
1978-08-15,36.25,36.5,35.88,36.0,110400,3.22375948982993,3.24599231389773,3.1908549102096,3.20152666576214,1241407.7454057,0.0,1.0
1978-08-16,35.88,36.5,35.88,36.25,109900,3.1908549102096,3.24599231389773,3.1908549102096,3.22375948982993,1235785.42771817,0.0,1.0
1978-08-17,37.12,37.88,37.0,37.0,198100,3.30112971758585,3.36871750275194,3.29045796203331,3.29045796203331,2227562.26779772,0.0,1.0
1978-08-18,38.0,38.62,37.62,37.62,177700,3.37938925830448,3.43452666199261,3.34559536572144,3.34559536572144,1998171.70614667,0.0,1.0
1978-08-21,38.5,39.38,38.37,38.37,79000,3.42385490644007,3.5021144471587,3.41229383792482,3.41229383792482,888326.194629077,0.0,1.0
1978-08-22,39.0,39.0,38.13,38.5,124500,3.46832055457565,3.46832055457565,3.39095032681973,3.42385490644007,1399957.10419393,0.0,1.0
1978-08-23,40.12,40.38,39.63,39.63,181900,3.56792360639936,3.59104574342987,3.52434727122649,3.52434727122649,2045399.17472189,0.0,1.0
1978-08-24,40.88,40.88,40.12,40.12,142200,3.63551139156545,3.63551139156545,3.56792360639936,3.56792360639936,1598987.15033234,0.0,1.0
1978-08-25,40.62,41.75,40.0,40.88,186100,3.61238925453495,3.71288161932137,3.55725185084682,3.63551139156545,2092626.6432971,0.0,1.0
1978-08-28,38.62,40.5,38.62,40.5,58500,3.43452666199261,3.60171749898241,3.43452666199261,3.60171749898241,657811.169440519,0.0,1.0
1978-08-29,39.0,39.63,38.62,38.62,49200,3.46832055457565,3.52434727122649,3.43452666199261,3.43452666199261,553236.06045254,0.0,1.0
1978-08-30,39.75,39.75,38.75,39.0,87900,3.53501902677903,3.53501902677903,3.44608773050786,3.46832055457565,988403.449467037,0.0,1.0
1978-08-31,38.88,39.87,38.5,39.75,114000,3.45764879902311,3.54569078233157,3.42385490644007,3.53501902677903,1281888.43275588,0.0,1.0
1978-09-01,38.37,39.12,38.37,38.88,40500,3.41229383792482,3.47899231012819,3.41229383792482,3.45764879902311,455407.732689589,0.0,1.0
1978-09-05,39.0,39.0,38.5,38.5,34000,3.46832055457565,3.46832055457565,3.42385490644007,3.42385490644007,382317.602751755,0.0,1.0
1978-09-06,39.38,39.87,39.25,39.25,42000,3.5021144471587,3.54569078233157,3.49055337864345,3.49055337864345,472274.685752167,0.0,1.0
1978-09-07,39.0,39.5,38.88,39.38,31600,3.46832055457565,3.51278620271124,3.45764879902311,3.5021144471587,355330.477851631,0.0,1.0
1978-09-08,39.25,39.38,38.75,39.0,90400,3.49055337864345,3.5021144471587,3.44608773050786,3.46832055457565,1016515.03790466,0.0,1.0
1978-09-11,39.25,39.75,39.0,39.25,70900,3.49055337864345,3.53501902677903,3.46832055457565,3.49055337864345,797244.648091158,0.0,1.0
1978-09-12,38.75,38.88,38.5,38.88,59100,3.44608773050786,3.45764879902311,3.42385490644007,3.45764879902311,664557.95066555,0.0,1.0
1978-09-13,38.37,39.12,38.25,38.75,76000,3.41229383792482,3.47899231012819,3.40162208237227,3.44608773050786,854592.288503921,0.0,1.0
1978-09-14,36.87,38.13,36.87,38.13,341200,3.27889689351806,3.39095032681973,3.27889689351806,3.39095032681973,3836669.58996761,0.0,1.0
1978-09-15,36.5,37.0,36.25,36.87,54100,3.24599231389773,3.29045796203331,3.22375948982993,3.27889689351806,608334.773790291,0.0,1.0
1978-09-18,36.38,36.87,36.0,36.5,66700,3.23532055834519,3.27889689351806,3.20152666576214,3.24599231389773,750017.179515941,0.0,1.0
1978-09-19,35.88,36.75,35.88,36.38,120900,3.1908549102096,3.26822513796552,3.1908549102096,3.23532055834519,1359476.41684374,0.0,1.0
1978-09-20,36.0,36.63,35.88,35.88,52800,3.20152666576214,3.25755338241298,3.1908549102096,3.1908549102096,593716.747802725,0.0,1.0
1978-09-21,35.75,36.25,35.75,36.0,28000,3.17929384169435,3.22375948982993,3.17929384169435,3.20152666576214,314849.790501445,0.0,1.0
1978-09-22,36.12,36.25,35.75,35.75,52900,3.21219842131468,3.22375948982993,3.17929384169435,3.17929384169435,594841.21134023,0.0,1.0
1978-09-25,36.0,36.0,35.75,36.0,31000,3.20152666576214,3.20152666576214,3.17929384169435,3.20152666576214,348583.6966266,0.0,1.0
1978-09-26,36.0,36.25,35.0,36.0,54100,3.20152666576214,3.22375948982993,3.11259536949097,3.20152666576214,608334.773790292,0.0,1.0
1978-09-27,35.5,36.0,35.5,36.0,43800,3.15706101762656,3.20152666576214,3.15706101762656,3.20152666576214,492515.02942726,0.0,1.0
1978-09-28,35.13,35.37,35.0,35.37,85600,3.12415643800622,3.1454999491113,3.11259536949097,3.1454999491113,962540.788104419,0.0,1.0
1978-09-29,34.88,35.37,34.88,35.13,60400,3.10192361393843,3.1454999491113,3.10192361393843,3.12415643800622,679175.976653117,0.0,1.0
1978-10-02,35.25,35.75,34.88,34.88,50700,3.13482819355876,3.17929384169435,3.10192361393843,3.10192361393843,570103.013515117,0.0,1.0
1978-10-03,35.0,35.37,34.88,35.25,67600,3.11259536949097,3.1454999491113,3.10192361393843,3.13482819355876,760137.351353489,0.0,1.0
1978-10-04,35.25,35.25,34.38,35.0,27000,3.13482819355876,3.13482819355876,3.05745796580285,3.11259536949097,303605.155126394,0.0,1.0
1978-10-05,35.25,35.5,35.0,35.25,30600,3.13482819355876,3.15706101762656,3.11259536949097,3.13482819355876,344085.84247658,0.0,1.0
1978-10-06,35.37,35.37,35.13,35.25,25200,3.1454999491113,3.1454999491113,3.12415643800622,3.13482819355876,283364.811451301,0.0,1.0
1978-10-09,36.75,36.75,35.37,35.37,71700,3.26822513796552,3.26822513796552,3.1454999491113,3.1454999491113,806240.3563912,0.0,1.0
1978-10-10,36.5,36.87,36.38,36.75,74200,3.24599231389773,3.27889689351806,3.23532055834519,3.26822513796552,834351.944828829,0.0,1.0
1978-10-11,36.38,36.5,35.75,36.5,42600,3.23532055834519,3.24599231389773,3.17929384169435,3.24599231389773,479021.466977198,0.0,1.0
1978-10-12,36.75,37.12,36.25,36.38,62200,3.26822513796552,3.30112971758585,3.22375948982993,3.23532055834519,699416.32032821,0.0,1.0
1978-10-13,36.87,37.25,36.63,36.75,40500,3.27889689351806,3.3126907861011,3.25755338241298,3.26822513796552,455407.73268959,0.0,1.0
1978-10-16,35.62,36.63,35.62,36.63,34800,3.1677327731791,3.25755338241298,3.1677327731791,3.25755338241298,391313.311051796,0.0,1.0
1978-10-17,35.13,35.37,34.88,35.37,81600,3.12415643800622,3.1454999491113,3.10192361393843,3.1454999491113,917562.246604212,0.0,1.0
1978-10-18,35.13,35.37,34.75,35.13,39600,3.12415643800622,3.1454999491113,3.09036254542318,3.12415643800622,445287.560852044,0.0,1.0
1978-10-19,34.75,35.25,34.75,35.13,26800,3.09036254542318,3.13482819355876,3.09036254542318,3.12415643800622,301356.228051383,0.0,1.0
1978-10-20,34.0,34.75,33.63,34.75,92400,3.0236640732198,3.09036254542318,2.99075949359947,3.09036254542318,1039004.30865477,0.0,1.0
1978-10-23,34.0,34.0,33.63,34.0,45400,3.0236640732198,3.0236640732198,2.99075949359947,3.0236640732198,510506.446027343,0.0,1.0
1978-10-24,34.0,34.25,33.87,34.0,35200,3.0236640732198,3.04589689728759,3.01210300470455,3.0236640732198,395811.165201817,0.0,1.0
1978-10-25,33.25,34.0,33.25,34.0,85600,2.95696560101642,3.0236640732198,2.95696560101642,3.0236640732198,962540.788104418,0.0,1.0
1978-10-26,33.0,33.5,32.75,33.25,49300,2.93473277694863,2.97919842508421,2.91249995288084,2.95696560101642,554360.523990044,0.0,1.0
1978-10-27,32.0,32.88,32.0,32.88,63100,2.84580148067746,2.92406102139609,2.84580148067746,2.92406102139609,709536.492165756,0.0,1.0
1978-10-30,31.88,32.0,30.38,32.0,110400,2.83512972512492,2.84580148067746,2.70173278071816,2.84580148067746,1241407.7454057,0.0,1.0
1978-10-31,30.63,32.37,30.63,31.88,64800,2.72396560478596,2.87870606029779,2.72396560478596,2.83512972512492,728652.372303343,0.0,1.0
1978-11-01,31.88,32.37,31.12,31.12,114900,2.83512972512492,2.87870606029779,2.76754193995883,2.76754193995883,1292008.60459343,0.0,1.0
1978-11-02,31.88,32.37,31.5,31.88,53400,2.83512972512492,2.87870606029779,2.80133583254187,2.83512972512492,600463.529027756,0.0,1.0
1978-11-03,32.62,32.62,31.38,31.88,77800,2.90093888436558,2.90093888436558,2.79066407698933,2.83512972512492,874832.632179016,0.0,1.0
1978-11-06,32.13,32.5,32.0,32.5,52600,2.85736254919271,2.89026712881304,2.84580148067746,2.89026712881304,591467.820727715,0.0,1.0
1978-11-07,31.25,31.75,31.12,31.75,29700,2.77910300847408,2.82356865660967,2.76754193995883,2.82356865660967,333965.670639033,0.0,1.0
1978-11-08,31.0,31.0,30.5,31.0,38500,2.75687018440629,2.75687018440629,2.7124045362707,2.75687018440629,432918.461939487,0.0,1.0
1978-11-09,31.0,31.38,30.87,31.0,35800,2.75687018440629,2.79066407698933,2.74530911589104,2.75687018440629,402557.946426847,0.0,1.0
1978-11-10,31.38,31.5,30.87,31.0,19500,2.79066407698933,2.80133583254187,2.74530911589104,2.75687018440629,219270.389813507,0.0,1.0
1978-11-13,31.0,31.25,30.87,31.25,39100,2.75687018440629,2.77910300847408,2.74530911589104,2.77910300847408,439665.243164518,0.0,1.0
1978-11-14,30.38,31.0,30.25,31.0,65500,2.70173278071816,2.75687018440629,2.69017171220291,2.75687018440629,736523.617065881,0.0,1.0
1978-11-15,30.5,30.87,30.5,30.5,56100,2.7124045362707,2.74530911589104,2.7124045362707,2.7124045362707,630824.044540396,0.0,1.0
1978-11-16,30.87,30.87,30.5,30.5,24300,2.74530911589104,2.74530911589104,2.7124045362707,2.7124045362707,273244.639613754,0.0,1.0
1978-11-17,31.12,31.38,31.0,31.0,53400,2.76754193995883,2.79066407698933,2.75687018440629,2.75687018440629,600463.529027756,0.0,1.0
1978-11-20,31.0,31.38,31.0,31.12,25900,2.75687018440629,2.79066407698933,2.75687018440629,2.76754193995883,291236.056213836,0.0,1.0
1978-11-21,30.75,31.0,30.0,31.0,31200,2.7346373603385,2.75687018440629,2.66793888813512,2.75687018440629,350832.62370161,0.0,1.0
1978-11-22,30.75,31.12,30.63,30.75,26800,2.7346373603385,2.76754193995883,2.72396560478596,2.7346373603385,301356.228051383,0.0,1.0
1978-11-24,30.63,30.87,30.5,30.75,83700,2.72396560478596,2.74530911589104,2.7124045362707,2.7346373603385,941175.980891818,0.0,1.0
1978-11-27,30.75,31.25,30.5,30.63,44100,2.7346373603385,2.77910300847408,2.7124045362707,2.72396560478596,495888.420039775,0.0,1.0
1978-11-28,30.87,31.25,30.75,30.75,85500,2.74530911589104,2.77910300847408,2.7346373603385,2.7346373603385,961416.324566911,0.0,1.0
1978-11-29,30.25,31.0,30.25,30.87,90300,2.69017171220291,2.75687018440629,2.69017171220291,2.74530911589104,1015390.57436716,0.0,1.0
1978-11-30,30.75,30.75,30.0,30.25,40200,2.7346373603385,2.7346373603385,2.66793888813512,2.69017171220291,452034.342077074,0.0,1.0
1978-12-01,30.75,31.38,30.75,30.75,47200,2.7346373603385,2.79066407698933,2.7346373603385,2.7346373603385,530746.789702435,0.0,1.0
1978-12-04,29.88,31.12,29.75,30.75,193500,2.65726713258258,2.76754193995883,2.64570606406732,2.7346373603385,2175836.94507248,0.0,1.0
1978-12-05,30.38,30.38,29.75,29.88,83400,2.70173278071816,2.70173278071816,2.64570606406732,2.65726713258258,937802.590279305,0.0,1.0
1978-12-06,30.12,30.87,30.0,30.38,86800,2.67861064368766,2.74530911589104,2.66793888813512,2.70173278071816,976034.350554479,0.0,1.0
1978-12-07,30.0,30.5,30.0,30.12,41400,2.66793888813512,2.7124045362707,2.66793888813512,2.67861064368766,465527.904527136,0.0,1.0
1978-12-08,30.0,30.0,29.75,30.0,60000,2.66793888813512,2.66793888813512,2.64570606406732,2.66793888813512,674678.122503096,0.0,1.0
1978-12-11,29.75,29.88,29.62,29.88,71500,2.64570606406732,2.65726713258258,2.63414499555207,2.65726713258258,803991.429316191,0.0,1.0
1978-12-12,29.37,29.88,29.13,29.75,49600,2.61191217148428,2.65726713258258,2.5905686603792,2.64570606406732,557733.91460256,0.0,1.0
1978-12-13,29.0,29.5,28.88,29.37,96900,2.57900759186395,2.62347323999953,2.56833583631141,2.61191217148428,1089605.1678425,0.0,1.0
1978-12-14,28.88,28.88,28.38,28.88,68100,2.56833583631141,2.56833583631141,2.52387018817582,2.56833583631141,765759.669041013,0.0,1.0
1978-12-15,28.88,29.0,28.62,28.88,139600,2.56833583631141,2.57900759186395,2.5452136992809,2.56833583631141,1569751.0983572,0.0,1.0
1978-12-18,28.12,28.25,27.63,28.25,100200,2.50074805114532,2.51230911966057,2.45717171597244,2.51230911966057,1126712.46458017,0.0,1.0
1978-12-19,28.88,28.88,28.25,28.25,78000,2.56833583631141,2.56833583631141,2.51230911966057,2.51230911966057,877081.559254024,0.0,1.0
1978-12-20,29.25,29.5,28.62,28.88,52500,2.60124041593174,2.62347323999953,2.5452136992809,2.56833583631141,590343.357190209,0.0,1.0
1978-12-21,29.5,29.5,29.0,29.25,62700,2.62347323999953,2.62347323999953,2.57900759186395,2.60124041593174,705038.638015736,0.0,1.0
1978-12-22,29.75,29.75,29.25,29.5,76200,2.64570606406732,2.64570606406732,2.60124041593174,2.62347323999953,856841.215578934,0.0,1.0
1978-12-26,29.62,30.0,29.25,29.75,43200,2.63414499555207,2.66793888813512,2.60124041593174,2.64570606406732,485768.24820223,0.0,1.0
1978-12-27,28.75,29.5,28.62,29.5,105900,2.55677476779615,2.62347323999953,2.5452136992809,2.62347323999953,1190806.88621797,0.0,1.0
1978-12-28,29.0,29.37,28.75,28.75,71400,2.57900759186395,2.61191217148428,2.55677476779615,2.55677476779615,802866.965778684,0.0,1.0
1978-12-29,28.25,29.13,28.25,29.0,91200,2.51230911966057,2.5905686603792,2.51230911966057,2.57900759186395,1025510.74620471,0.0,1.0
1979-01-02,29.0,29.0,28.5,28.5,10000,2.57900759186395,2.57900759186395,2.53454194372836,2.53454194372836,112446.353750516,0.0,1.0
1979-01-03,29.37,29.5,29.0,29.0,61900,2.61191217148428,2.62347323999953,2.57900759186395,2.57900759186395,696042.929715695,0.0,1.0
1979-01-04,29.5,29.62,29.25,29.37,72300,2.62347323999953,2.63414499555207,2.60124041593174,2.61191217148428,812987.137616232,0.0,1.0
1979-01-05,30.0,30.38,29.37,29.5,72400,2.66793888813512,2.70173278071816,2.61191217148428,2.62347323999953,814111.601153736,0.0,1.0
1979-01-08,29.75,30.12,29.75,30.0,36600,2.64570606406732,2.67861064368766,2.64570606406732,2.66793888813512,411553.65472689,0.0,1.0
1979-01-09,30.0,30.12,29.75,29.75,51000,2.66793888813512,2.67861064368766,2.64570606406732,2.64570606406732,573476.404127632,0.0,1.0
1979-01-10,29.62,30.12,29.62,30.0,47400,2.63414499555207,2.67861064368766,2.63414499555207,2.66793888813512,532995.716777447,0.0,1.0
1979-01-11,29.75,30.0,29.37,29.62,63000,2.64570606406732,2.66793888813512,2.61191217148428,2.63414499555207,708412.028628253,0.0,1.0
1979-01-12,30.0,30.38,29.88,29.88,198300,2.66793888813512,2.70173278071816,2.65726713258258,2.65726713258258,2229811.19487273,0.0,1.0
1979-01-15,30.0,30.12,29.62,30.0,28500,2.66793888813512,2.67861064368766,2.63414499555207,2.66793888813512,320472.108188971,0.0,1.0
1979-01-16,29.62,30.0,29.5,30.0,41100,2.63414499555207,2.66793888813512,2.62347323999953,2.66793888813512,462154.513914622,0.0,1.0
1979-01-17,29.5,29.62,29.0,29.62,111300,2.62347323999953,2.63414499555207,2.57900759186395,2.63414499555207,1251527.91724325,0.0,1.0
1979-01-18,29.25,29.25,28.5,29.25,248100,2.60124041593174,2.60124041593174,2.53454194372836,2.60124041593174,2789794.0365503,0.0,1.0
1979-01-19,29.37,29.5,29.13,29.25,132700,2.61191217148428,2.62347323999953,2.5905686603792,2.60124041593174,1492163.11426935,0.0,1.0
1979-01-22,29.25,29.5,29.13,29.37,80100,2.60124041593174,2.62347323999953,2.5905686603792,2.61191217148428,900695.293541634,0.0,1.0
1979-01-23,29.13,29.25,28.88,29.25,29800,2.5905686603792,2.60124041593174,2.56833583631141,2.60124041593174,335090.134176538,0.0,1.0
1979-01-24,29.37,29.62,28.88,29.13,107700,2.61191217148428,2.63414499555207,2.56833583631141,2.5905686603792,1211047.22989306,0.0,1.0
1979-01-25,29.75,29.75,29.25,29.37,114900,2.64570606406732,2.64570606406732,2.60124041593174,2.61191217148428,1292008.60459343,0.0,1.0
1979-01-26,30.0,30.38,29.88,29.88,167100,2.66793888813512,2.70173278071816,2.65726713258258,2.65726713258258,1878978.57117112,0.0,1.0
1979-01-29,30.0,30.12,29.62,30.0,109500,2.66793888813512,2.67861064368766,2.63414499555207,2.66793888813512,1231287.57356815,0.0,1.0
1979-01-30,30.25,30.38,30.12,30.12,79200,2.69017171220291,2.70173278071816,2.67861064368766,2.67861064368766,890575.121704087,0.0,1.0
1979-01-31,30.0,30.25,29.37,30.25,84100,2.66793888813512,2.69017171220291,2.61191217148428,2.69017171220291,945673.83504184,0.0,1.0
1979-02-01,30.0,30.0,29.5,30.0,43800,2.66793888813512,2.66793888813512,2.62347323999953,2.66793888813512,492515.02942726,0.0,1.0
1979-02-02,29.88,30.12,29.75,30.0,40000,2.65726713258258,2.67861064368766,2.64570606406732,2.66793888813512,449785.415002064,0.0,1.0
1979-02-05,29.0,29.5,28.75,29.5,73500,2.57900759186395,2.62347323999953,2.55677476779615,2.62347323999953,826480.700066292,0.0,1.0
1979-02-06,29.37,29.37,28.75,29.0,48700,2.61191217148428,2.61191217148428,2.55677476779615,2.57900759186395,547613.742765013,0.0,1.0
1979-02-07,28.75,29.25,28.5,29.25,37000,2.55677476779615,2.60124041593174,2.53454194372836,2.60124041593174,416051.50887691,0.0,1.0
1979-02-08,29.0,29.37,28.88,28.88,34800,2.57900759186395,2.61191217148428,2.56833583631141,2.56833583631141,391313.311051796,0.0,1.0
1979-02-09,29.0,29.25,28.88,29.0,46000,2.57900759186395,2.60124041593174,2.56833583631141,2.57900759186395,517253.227252373,0.0,1.0
1979-02-12,28.88,29.0,28.75,29.0,28200,2.56833583631141,2.57900759186395,2.55677476779615,2.57900759186395,317098.717576455,0.0,1.0
1979-02-13,29.13,29.25,28.88,28.88,124000,2.5905686603792,2.60124041593174,2.56833583631141,2.56833583631141,1394334.7865064,0.0,1.0
1979-02-14,29.13,29.5,29.0,29.13,189300,2.5905686603792,2.62347323999953,2.57900759186395,2.5905686603792,2128609.47649727,0.0,1.0
1979-02-15,29.13,29.25,28.88,29.13,55000,2.5905686603792,2.60124041593174,2.56833583631141,2.5905686603792,618454.945627838,0.0,1.0
1979-02-16,29.37,29.5,29.13,29.13,50700,2.61191217148428,2.62347323999953,2.5905686603792,2.5905686603792,570103.013515117,0.0,1.0
1979-02-20,29.62,29.62,29.13,29.37,95400,2.63414499555207,2.63414499555207,2.5905686603792,2.61191217148428,1072738.21477992,0.0,1.0
1979-02-21,30.75,30.75,29.62,29.62,235900,2.7346373603385,2.7346373603385,2.63414499555207,2.63414499555207,2652609.48497467,0.0,1.0
1979-02-22,31.25,31.62,30.75,30.75,111600,2.77910300847408,2.81200758809441,2.7346373603385,2.7346373603385,1254901.30785576,0.0,1.0
1979-02-23,31.25,31.62,31.0,31.25,35200,2.77910300847408,2.81200758809441,2.75687018440629,2.77910300847408,395811.165201817,0.0,1.0
1979-02-26,31.0,31.75,30.87,31.25,75700,2.75687018440629,2.82356865660967,2.74530911589104,2.77910300847408,851218.897891406,0.0,1.0
1979-02-27,30.38,31.12,30.12,31.0,37500,2.70173278071816,2.76754193995883,2.67861064368766,2.75687018440629,421673.826564436,0.0,1.0
1979-02-28,30.25,30.5,30.12,30.38,23500,2.69017171220291,2.7124045362707,2.67861064368766,2.70173278071816,264248.931313713,0.0,1.0
1979-03-01,30.63,30.75,30.25,30.25,43300,2.72396560478596,2.7346373603385,2.69017171220291,2.69017171220291,486892.711739734,0.0,1.0
1979-03-02,30.63,31.0,30.5,30.63,23100,2.72396560478596,2.75687018440629,2.7124045362707,2.72396560478596,259751.077163692,0.0,1.0
1979-03-05,31.0,31.25,30.63,30.63,48900,2.75687018440629,2.77910300847408,2.72396560478596,2.72396560478596,549862.669840023,0.0,1.0
1979-03-06,31.12,31.38,30.87,31.0,34500,2.76754193995883,2.79066407698933,2.74530911589104,2.75687018440629,387939.92043928,0.0,1.0
1979-03-07,31.5,31.75,31.12,31.12,55200,2.80133583254187,2.82356865660967,2.76754193995883,2.76754193995883,620703.87270285,0.0,1.0
1979-03-08,31.88,31.88,31.38,31.5,51000,2.83512972512492,2.83512972512492,2.79066407698933,2.80133583254187,573476.404127632,0.0,1.0
1979-03-09,32.25,32.37,32.13,32.13,105300,2.86803430474525,2.87870606029779,2.85736254919271,2.85736254919271,1184060.10499293,0.0,1.0
1979-03-12,32.5,32.5,31.88,32.25,67600,2.89026712881304,2.89026712881304,2.83512972512492,2.86803430474525,760137.35135349,0.0,1.0
1979-03-13,32.13,32.5,32.13,32.5,62700,2.85736254919271,2.89026712881304,2.85736254919271,2.89026712881304,705038.638015736,0.0,1.0
1979-03-14,32.0,32.37,32.0,32.13,52500,2.84580148067746,2.87870606029779,2.84580148067746,2.85736254919271,590343.357190209,0.0,1.0
1979-03-15,32.0,32.37,32.0,32.0,27400,2.84580148067746,2.87870606029779,2.84580148067746,2.84580148067746,308103.009276414,0.0,1.0
1979-03-16,32.25,32.25,32.0,32.0,81400,2.86803430474525,2.86803430474525,2.84580148067746,2.84580148067746,915313.319529201,0.0,1.0
1979-03-19,32.62,32.88,32.62,32.62,75600,2.90093888436558,2.92406102139609,2.90093888436558,2.90093888436558,850094.434353903,0.0,1.0
1979-03-20,32.88,33.25,32.62,32.62,116100,2.92406102139609,2.95696560101642,2.90093888436558,2.90093888436558,1305502.16704349,0.0,1.0
1979-03-21,33.87,33.87,32.75,32.88,233100,3.01210300470455,3.01210300470455,2.91249995288084,2.92406102139609,2621124.50592453,0.0,1.0
1979-03-22,33.63,34.25,33.5,33.87,137400,2.99075949359947,3.04589689728759,2.97919842508421,3.01210300470455,1545012.90053209,0.0,1.0
1979-03-23,33.0,33.75,33.0,33.63,67500,2.93473277694863,3.00143124915201,2.93473277694863,2.99075949359947,759012.887815983,0.0,1.0
1979-03-26,33.12,33.25,33.0,33.0,26200,2.94540453250117,2.95696560101642,2.93473277694863,2.93473277694863,294609.446826352,0.0,1.0
1979-03-27,34.0,34.12,33.25,33.25,92100,3.0236640732198,3.03433582877234,2.95696560101642,2.95696560101642,1035630.91804225,0.0,1.0
1979-03-28,33.12,34.38,33.12,34.0,86800,2.94540453250117,3.05745796580285,2.94540453250117,3.0236640732198,976034.350554479,0.0,1.0
1979-03-29,34.38,34.75,33.12,33.12,185100,3.05745796580285,3.09036254542318,2.94540453250117,2.94540453250117,2081382.00792205,0.0,1.0
1979-03-30,35.62,35.75,34.62,34.62,457200,3.1677327731791,3.17929384169435,3.07880147690793,3.07880147690793,5141047.29347359,0.0,1.0
1979-04-02,35.25,35.37,34.88,35.37,108300,3.13482819355876,3.1454999491113,3.10192361393843,3.1454999491113,1217794.01111809,0.0,1.0
1979-04-03,35.75,35.75,35.0,35.25,136800,3.17929384169435,3.17929384169435,3.11259536949097,3.13482819355876,1538266.11930706,0.0,1.0
1979-04-04,35.62,36.0,35.5,35.75,103300,3.1677327731791,3.20152666576214,3.15706101762656,3.17929384169435,1161570.83424283,0.0,1.0
1979-04-05,35.37,35.75,35.13,35.62,78400,3.1454999491113,3.17929384169435,3.12415643800622,3.1677327731791,881579.413404047,0.0,1.0
1979-04-06,34.0,35.25,34.0,35.25,60700,3.0236640732198,3.13482819355876,3.0236640732198,3.13482819355876,682549.367265633,0.0,1.0
1979-04-09,34.5,34.75,34.25,34.25,51100,3.06812972135539,3.09036254542318,3.04589689728759,3.04589689728759,574600.867665136,0.0,1.0
1979-04-10,35.13,35.25,34.62,34.62,127600,3.12415643800622,3.13482819355876,3.07880147690793,3.07880147690793,1434815.47385659,0.0,1.0
1979-04-11,34.88,35.5,34.62,35.13,85500,3.10192361393843,3.15706101762656,3.07880147690793,3.12415643800622,961416.324566913,0.0,1.0
1979-04-12,34.75,34.88,34.75,34.88,60600,3.09036254542318,3.10192361393843,3.09036254542318,3.10192361393843,681424.903728127,0.0,1.0
1979-04-16,34.25,34.88,34.12,34.75,115800,3.04589689728759,3.10192361393843,3.03433582877234,3.09036254542318,1302128.77643098,0.0,1.0
1979-04-17,33.25,34.38,33.25,34.25,160300,2.95696560101642,3.05745796580285,2.95696560101642,3.04589689728759,1802515.05062077,0.0,1.0
1979-04-18,34.12,34.38,33.63,33.63,59400,3.03433582877234,3.05745796580285,2.99075949359947,2.99075949359947,667931.341278066,0.0,1.0
1979-04-19,34.12,34.38,34.0,34.12,44100,3.03433582877234,3.05745796580285,3.0236640732198,3.03433582877234,495888.420039776,0.0,1.0
1979-04-20,34.0,34.12,34.0,34.12,97500,3.0236640732198,3.03433582877234,3.0236640732198,3.03433582877234,1096351.94906753,0.0,1.0
1979-04-23,33.5,34.12,33.38,34.0,73200,2.97919842508421,3.03433582877234,2.96852666953167,3.0236640732198,823107.309453779,0.0,1.0
1979-04-24,33.38,33.75,33.38,33.5,61600,2.96852666953167,3.00143124915201,2.96852666953167,2.97919842508421,692669.53910318,0.0,1.0
1979-04-25,33.38,33.63,33.12,33.38,19600,2.96852666953167,2.99075949359947,2.94540453250117,2.96852666953167,220394.853351012,0.0,1.0
1979-04-26,33.38,33.5,33.38,33.38,48600,2.96852666953167,2.97919842508421,2.96852666953167,2.96852666953167,546489.279227509,0.0,1.0
1979-04-27,33.12,33.38,32.62,33.38,49200,2.94540453250117,2.96852666953167,2.90093888436558,2.96852666953167,553236.060452539,0.0,1.0
1979-04-30,33.12,33.12,32.75,33.12,31200,2.94540453250117,2.94540453250117,2.91249995288084,2.94540453250117,350832.62370161,0.0,1.0
1979-05-01,33.12,33.25,33.0,33.12,53700,2.94540453250117,2.95696560101642,2.93473277694863,2.94540453250117,603836.919640271,0.0,1.0
1979-05-02,33.12,33.5,33.12,33.12,57000,2.94540453250117,2.97919842508421,2.94540453250117,2.94540453250117,640944.216377942,0.0,1.0
1979-05-03,33.63,33.63,33.12,33.12,33900,2.99075949359947,2.99075949359947,2.94540453250117,2.94540453250117,381193.139214249,0.0,1.0
1979-05-04,32.88,33.38,32.62,33.38,60900,2.92406102139609,2.96852666953167,2.90093888436558,2.96852666953167,684798.294340643,0.0,1.0
1979-05-07,32.13,33.0,32.13,32.88,76500,2.85736254919271,2.93473277694863,2.85736254919271,2.92406102139609,860214.606191448,0.0,1.0
1979-05-08,32.75,32.75,32.25,32.25,46800,2.91249995288084,2.91249995288084,2.86803430474525,2.86803430474525,526248.935552415,0.0,1.0
1979-05-09,32.25,32.75,32.13,32.75,73000,2.86803430474525,2.91249995288084,2.85736254919271,2.91249995288084,820858.382378768,0.0,1.0
1979-05-10,31.38,32.25,31.25,32.25,70600,2.79066407698933,2.86803430474525,2.77910300847408,2.86803430474525,793871.257478644,0.0,1.0
1979-05-11,31.75,31.75,31.25,31.38,20400,2.82356865660967,2.82356865660967,2.77910300847408,2.79066407698933,229390.561651053,0.0,1.0
1979-05-14,31.62,32.13,31.5,31.75,10000,2.81200758809441,2.85736254919271,2.80133583254187,2.82356865660967,112446.353750516,0.0,1.0
1979-05-15,31.75,31.88,31.38,31.62,16500,2.82356865660967,2.83512972512492,2.79066407698933,2.81200758809441,185536.483688351,0.0,1.0
1979-05-16,31.88,31.88,31.25,31.75,31300,2.83512972512492,2.83512972512492,2.77910300847408,2.82356865660967,351957.087239115,0.0,1.0
1979-05-17,32.62,32.62,32.0,32.0,20800,2.90093888436558,2.90093888436558,2.84580148067746,2.84580148067746,233888.415801074,0.0,1.0
1979-05-18,32.37,32.62,32.13,32.62,30900,2.87870606029779,2.90093888436558,2.85736254919271,2.90093888436558,347459.233089095,0.0,1.0
1979-05-21,32.25,32.5,32.0,32.37,91000,2.86803430474525,2.89026712881304,2.84580148067746,2.87870606029779,1023261.8191297,0.0,1.0
1979-05-22,32.37,32.37,32.0,32.25,23200,2.87870606029779,2.87870606029779,2.84580148067746,2.86803430474525,260875.540701197,0.0,1.0
1979-05-23,32.37,32.62,32.25,32.37,54900,2.87870606029779,2.90093888436558,2.86803430474525,2.87870606029779,617330.482090334,0.0,1.0
1979-05-24,32.0,32.5,32.0,32.37,34600,2.84580148067746,2.89026712881304,2.84580148067746,2.87870606029779,389064.383976786,0.0,1.0
1979-05-25,31.75,32.13,31.75,32.0,32700,2.82356865660967,2.85736254919271,2.82356865660967,2.84580148067746,367699.576764187,0.0,1.0
1979-05-29,31.75,32.13,31.75,31.75,23700,2.82356865660967,2.85736254919271,2.82356865660967,2.82356865660967,266497.858388723,0.0,1.0
1979-05-30,30.87,31.88,30.75,31.75,58600,2.74530911589104,2.83512972512492,2.7346373603385,2.82356865660967,658935.632978023,0.0,1.0
1979-05-31,31.0,31.25,30.25,30.87,64000,2.75687018440629,2.77910300847408,2.69017171220291,2.74530911589104,719656.664003302,0.0,1.0
1979-06-01,31.0,31.25,30.75,31.0,64200,2.75687018440629,2.77910300847408,2.7346373603385,2.75687018440629,721905.591078313,0.0,1.0
1979-06-04,31.0,31.25,31.0,31.0,19500,2.75687018440629,2.77910300847408,2.75687018440629,2.75687018440629,219270.389813506,0.0,1.0
1979-06-05,31.38,31.5,30.87,31.0,64900,2.79066407698933,2.80133583254187,2.74530911589104,2.75687018440629,729776.83584085,0.0,1.0
1979-06-06,31.5,31.75,31.38,31.38,91000,2.80133583254187,2.82356865660967,2.79066407698933,2.79066407698933,1023261.8191297,0.0,1.0
1979-06-07,32.0,32.0,31.62,31.62,120700,2.84580148067746,2.84580148067746,2.81200758809441,2.81200758809441,1357227.48976873,0.0,1.0
1979-06-08,31.62,32.0,31.62,32.0,153400,2.81200758809441,2.84580148067746,2.81200758809441,2.84580148067746,1724927.06653292,0.0,1.0
1979-06-11,32.0,32.0,31.75,31.75,63000,2.84580148067746,2.84580148067746,2.82356865660967,2.82356865660967,708412.028628251,0.0,1.0
1979-06-12,33.5,33.63,32.25,32.25,140400,2.97919842508421,2.99075949359947,2.86803430474525,2.86803430474525,1578746.80665725,0.0,1.0
1979-06-13,33.75,33.87,33.63,33.63,107400,3.00143124915201,3.01210300470455,2.99075949359947,2.99075949359947,1207673.83928054,0.0,1.0
1979-06-14,33.87,33.87,33.38,33.75,48900,3.01210300470455,3.01210300470455,2.96852666953167,3.00143124915201,549862.669840023,0.0,1.0
1979-06-15,34.25,34.25,33.87,33.87,117600,3.04589689728759,3.04589689728759,3.01210300470455,3.01210300470455,1322369.12010607,0.0,1.0
1979-06-18,33.75,34.25,33.75,34.25,74800,3.00143124915201,3.04589689728759,3.00143124915201,3.04589689728759,841098.72605386,0.0,1.0
1979-06-19,33.87,34.12,33.63,33.75,60400,3.01210300470455,3.03433582877234,2.99075949359947,3.00143124915201,679175.976653117,0.0,1.0
1979-06-20,33.75,34.12,33.75,33.87,41400,3.00143124915201,3.03433582877234,3.00143124915201,3.01210300470455,465527.904527136,0.0,1.0
1979-06-21,34.0,34.25,33.75,33.75,162900,3.0236640732198,3.04589689728759,3.00143124915201,3.00143124915201,1831751.10259591,0.0,1.0
1979-06-22,34.62,34.75,34.0,34.0,44500,3.07880147690793,3.09036254542318,3.0236640732198,3.0236640732198,500386.274189796,0.0,1.0
1979-06-25,33.87,34.62,33.63,34.62,65800,3.01210300470455,3.07880147690793,2.99075949359947,3.07880147690793,739897.007678395,0.0,1.0
1979-06-26,34.5,34.62,34.0,34.0,119800,3.06812972135539,3.07880147690793,3.0236640732198,3.0236640732198,1347107.31793118,0.0,1.0
1979-06-27,35.0,35.0,34.5,34.5,48000,3.11259536949097,3.11259536949097,3.06812972135539,3.06812972135539,539742.498002477,0.0,1.0
1979-06-28,35.13,35.25,35.0,35.0,84900,3.12415643800622,3.13482819355876,3.11259536949097,3.11259536949097,954669.543341882,0.0,1.0
1979-06-29,35.13,36.0,35.0,35.13,200700,3.12415643800622,3.20152666576214,3.11259536949097,3.12415643800622,2256798.31977286,0.0,1.0
1979-07-02,34.38,34.88,34.25,34.88,66300,3.05745796580285,3.10192361393843,3.04589689728759,3.10192361393843,745519.32536592,0.0,1.0
1979-07-03,34.75,34.88,34.25,34.38,52200,3.09036254542318,3.10192361393843,3.04589689728759,3.05745796580285,586969.966577694,0.0,1.0
1979-07-05,35.62,35.62,35.0,35.0,136200,3.1677327731791,3.1677327731791,3.11259536949097,3.11259536949097,1531519.33808203,0.0,1.0
1979-07-06,35.75,35.88,35.5,35.62,104500,3.17929384169435,3.1908549102096,3.15706101762656,3.1677327731791,1175064.39669289,0.0,1.0
1979-07-09,36.12,36.12,35.5,35.75,108000,3.21219842131468,3.21219842131468,3.15706101762656,3.17929384169435,1214420.62050557,0.0,1.0
1979-07-10,35.88,36.38,35.75,36.12,117700,3.1908549102096,3.23532055834519,3.17929384169435,3.21219842131468,1323493.58364357,0.0,1.0
1979-07-11,35.37,35.88,35.13,35.88,79000,3.1454999491113,3.1908549102096,3.12415643800622,3.1908549102096,888326.194629078,0.0,1.0
1979-07-12,35.5,35.62,35.37,35.37,56400,3.15706101762656,3.1677327731791,3.1454999491113,3.1454999491113,634197.43515291,0.0,1.0
1979-07-13,35.25,35.37,35.13,35.37,45600,3.13482819355876,3.1454999491113,3.12415643800622,3.1454999491113,512755.373102354,0.0,1.0
1979-07-16,35.25,35.5,35.13,35.25,52800,3.13482819355876,3.15706101762656,3.12415643800622,3.13482819355876,593716.747802726,0.0,1.0
1979-07-17,34.38,35.25,34.12,35.25,234900,3.05745796580285,3.13482819355876,3.03433582877234,3.13482819355876,2641364.84959962,0.0,1.0
1979-07-18,33.87,34.0,33.25,34.0,106500,3.01210300470455,3.0236640732198,2.95696560101642,3.0236640732198,1197553.667443,0.0,1.0
1979-07-19,34.12,34.25,33.75,33.87,74500,3.03433582877234,3.04589689728759,3.00143124915201,3.01210300470455,837725.335441345,0.0,1.0
1979-07-20,34.12,34.25,33.87,34.12,31800,3.03433582877234,3.04589689728759,3.01210300470455,3.03433582877234,357579.404926641,0.0,1.0
1979-07-23,34.0,34.25,33.75,34.12,30900,3.0236640732198,3.04589689728759,3.00143124915201,3.03433582877234,347459.233089095,0.0,1.0
1979-07-24,34.12,34.38,34.0,34.0,53500,3.03433582877234,3.05745796580285,3.0236640732198,3.0236640732198,601587.992565261,0.0,1.0
1979-07-25,34.38,34.38,34.12,34.12,78700,3.05745796580285,3.05745796580285,3.03433582877234,3.03433582877234,884952.80401656,0.0,1.0
1979-07-26,34.38,34.38,34.25,34.38,21400,3.05745796580285,3.05745796580285,3.04589689728759,3.05745796580285,240635.197026104,0.0,1.0
1979-07-27,34.25,34.5,34.25,34.38,100200,3.04589689728759,3.06812972135539,3.04589689728759,3.05745796580285,1126712.46458017,0.0,1.0
1979-07-30,34.62,34.88,34.38,34.38,67200,3.07880147690793,3.10192361393843,3.05745796580285,3.05745796580285,755639.497203467,0.0,1.0
1979-07-31,35.62,35.75,34.75,34.75,69700,3.1677327731791,3.17929384169435,3.09036254542318,3.09036254542318,783751.085641096,0.0,1.0
1979-08-01,36.12,36.12,35.5,35.62,113400,3.21219842131468,3.21219842131468,3.15706101762656,3.1677327731791,1275141.65153085,0.0,1.0
1979-08-02,36.87,36.87,36.25,36.25,154300,3.27889689351806,3.27889689351806,3.22375948982993,3.22375948982993,1735047.23837046,0.0,1.0
1979-08-03,36.63,37.0,36.5,36.87,81000,3.25755338241298,3.29045796203331,3.24599231389773,3.27889689351806,910815.46537918,0.0,1.0
1979-08-06,36.25,36.25,36.0,36.25,32800,3.22375948982993,3.22375948982993,3.20152666576214,3.22375948982993,368824.040301693,0.0,1.0
1979-08-07,37.0,37.0,36.38,36.38,93100,3.29045796203331,3.29045796203331,3.23532055834519,3.23532055834519,1046875.55341731,0.0,1.0
1979-08-08,37.5,37.88,37.38,37.38,216600,3.3349236101689,3.36871750275194,3.32425185461636,3.32425185461636,2435588.02223618,0.0,1.0
1979-08-09,37.5,37.75,37.12,37.5,81700,3.3349236101689,3.35715643423669,3.30112971758585,3.3349236101689,918686.710141715,0.0,1.0
1979-08-10,37.62,37.75,37.12,37.5,114100,3.34559536572144,3.35715643423669,3.30112971758585,3.3349236101689,1283012.89629339,0.0,1.0
1979-08-13,38.25,38.5,38.0,38.0,100500,3.40162208237227,3.42385490644007,3.37938925830448,3.37938925830448,1130085.85519269,0.0,1.0
1979-08-14,37.62,38.25,37.38,38.25,67300,3.34559536572144,3.40162208237227,3.32425185461636,3.40162208237227,756763.960740973,0.0,1.0
1979-08-15,38.13,38.25,37.5,37.62,92800,3.39095032681973,3.40162208237227,3.3349236101689,3.34559536572144,1043502.16280479,0.0,1.0
1979-08-16,37.5,38.25,37.38,38.13,52200,3.3349236101689,3.40162208237227,3.32425185461636,3.39095032681973,586969.966577693,0.0,1.0
1979-08-17,37.62,37.75,37.25,37.5,58300,3.34559536572144,3.35715643423669,3.3126907861011,3.3349236101689,655562.242365508,0.0,1.0
1979-08-20,37.5,37.62,37.25,37.62,76200,3.3349236101689,3.34559536572144,3.3126907861011,3.34559536572144,856841.215578932,0.0,1.0
1979-08-21,37.0,37.62,36.63,37.5,75100,3.29045796203331,3.34559536572144,3.25755338241298,3.3349236101689,844472.116666376,0.0,1.0
1979-08-22,37.25,37.25,36.63,37.0,66100,3.3126907861011,3.3126907861011,3.25755338241298,3.29045796203331,743270.398290912,0.0,1.0
1979-08-23,37.12,37.38,37.12,37.25,48600,3.30112971758585,3.32425185461636,3.30112971758585,3.3126907861011,546489.279227508,0.0,1.0
1979-08-24,37.0,37.12,36.75,37.12,60400,3.29045796203331,3.30112971758585,3.26822513796552,3.30112971758585,679175.976653118,0.0,1.0
1979-08-27,37.38,37.5,36.87,37.0,50100,3.32425185461636,3.3349236101689,3.27889689351806,3.29045796203331,563356.232290085,0.0,1.0
1979-08-28,37.38,37.5,37.12,37.38,53700,3.32425185461636,3.3349236101689,3.30112971758585,3.32425185461636,603836.919640271,0.0,1.0
1979-08-29,37.25,37.5,37.25,37.38,36900,3.3126907861011,3.3349236101689,3.3126907861011,3.32425185461636,414927.045339405,0.0,1.0
1979-08-30,37.12,37.38,37.12,37.25,25600,3.30112971758585,3.32425185461636,3.30112971758585,3.3126907861011,287862.665601321,0.0,1.0
1979-08-31,38.25,38.37,37.12,37.12,86800,3.40162208237227,3.41229383792482,3.30112971758585,3.30112971758585,976034.350554481,0.0,1.0
1979-09-04,37.75,38.25,37.5,38.25,72100,3.35715643423669,3.40162208237227,3.3349236101689,3.40162208237227,810738.210541221,0.0,1.0
1979-09-05,36.75,37.38,36.75,37.38,101500,3.26822513796552,3.32425185461636,3.26822513796552,3.32425185461636,1141330.49056774,0.0,1.0
1979-09-06,37.12,37.38,36.87,36.87,41700,3.30112971758585,3.32425185461636,3.27889689351806,3.27889689351806,468901.295139652,0.0,1.0
1979-09-07,38.75,39.12,37.25,37.25,159400,3.44608773050786,3.47899231012819,3.3126907861011,3.3126907861011,1792394.87878323,0.0,1.0
1979-09-10,38.13,38.62,38.13,38.62,102600,3.39095032681973,3.43452666199261,3.39095032681973,3.43452666199261,1153699.5894803,0.0,1.0
1979-09-11,37.5,38.25,37.12,38.13,85300,3.3349236101689,3.40162208237227,3.30112971758585,3.39095032681973,959167.397491901,0.0,1.0
1979-09-12,37.12,37.25,36.5,37.25,282000,3.30112971758585,3.3126907861011,3.24599231389773,3.3126907861011,3170987.17576456,0.0,1.0
1979-09-13,39.25,39.25,37.12,37.12,358600,3.49055337864345,3.49055337864345,3.30112971758585,3.30112971758585,4032326.2454935,0.0,1.0
1979-09-14,41.75,42.38,40.25,40.25,551500,3.71288161932137,3.76890833597221,3.57948467491462,3.57948467491462,6201416.40934097,0.0,1.0
1979-09-17,41.25,42.87,41.0,41.75,187000,3.66841597118579,3.81248467114508,3.64618314711799,3.71288161932137,2102746.81513465,0.0,1.0
1979-09-18,40.5,41.37,40.38,41.25,144700,3.60171749898241,3.67908772673833,3.59104574342987,3.66841597118579,1627098.73876997,0.0,1.0
1979-09-19,41.37,42.25,40.5,40.5,274600,3.67908772673833,3.75734726745696,3.60171749898241,3.60171749898241,3087776.87398917,0.0,1.0
1979-09-20,41.62,41.62,40.62,41.37,188700,3.70132055080612,3.70132055080612,3.61238925453495,3.67908772673833,2121862.69527224,0.0,1.0
1979-09-21,42.25,42.25,41.62,41.62,199900,3.75734726745696,3.75734726745696,3.70132055080612,3.70132055080612,2247802.61147282,0.0,1.0
1979-09-24,41.88,42.25,41.88,42.25,173100,3.72444268783662,3.75734726745696,3.72444268783662,3.75734726745696,1946446.38342144,0.0,1.0
1979-09-25,41.88,41.88,41.13,41.88,107500,3.72444268783662,3.72444268783662,3.65774421563325,3.72444268783662,1208798.30281805,0.0,1.0
1979-09-26,42.0,42.5,41.75,41.88,283200,3.73511444338916,3.77958009152475,3.71288161932137,3.72444268783662,3184480.73821462,0.0,1.0
1979-09-27,43.0,43.25,41.88,42.0,196800,3.82404573966034,3.84627856372813,3.72444268783662,3.73511444338916,2212944.24181015,0.0,1.0
1979-09-28,42.38,43.12,42.38,43.0,231100,3.76890833597221,3.83471749521288,3.76890833597221,3.82404573966034,2598635.23517443,0.0,1.0
1979-10-01,42.12,42.12,41.75,42.12,109300,3.74578619894171,3.74578619894171,3.71288161932137,3.74578619894171,1229038.64649314,0.0,1.0
1979-10-02,44.75,44.88,42.0,42.12,363000,3.97967550813488,3.99123657665014,3.73511444338916,3.74578619894171,4081802.64114374,0.0,1.0
1979-10-03,45.75,45.87,43.88,44.75,343200,4.06860680440605,4.07927855995859,3.90230528037897,3.97967550813488,3859158.86071772,0.0,1.0
1979-10-04,46.5,48.25,45.5,45.75,300600,4.13530527660943,4.29093504508398,4.04637398033826,4.06860680440605,3380137.39374052,0.0,1.0
1979-10-05,46.75,47.25,46.5,46.5,244500,4.15753810067723,4.20200374881281,4.13530527660943,4.13530527660943,2749313.34920012,0.0,1.0
1979-10-08,45.87,46.88,45.87,46.75,174300,4.07927855995859,4.16909916919248,4.07927855995859,4.15753810067723,1959939.9458715,0.0,1.0
1979-10-09,44.0,44.75,43.88,44.75,253300,3.91297703593151,3.97967550813488,3.90230528037897,3.97967550813488,2848266.14050057,0.0,1.0
1979-10-10,43.62,43.75,41.75,43.75,233100,3.87918314334846,3.89074421186371,3.71288161932137,3.89074421186371,2621124.50592453,0.0,1.0
1979-10-11,43.0,44.0,41.75,43.62,179800,3.82404573966034,3.91297703593151,3.71288161932137,3.87918314334846,2021785.44043428,0.0,1.0
1979-10-12,42.0,43.25,42.0,43.0,103300,3.73511444338916,3.84627856372813,3.73511444338916,3.82404573966034,1161570.83424283,0.0,1.0
1979-10-15,41.75,42.38,40.62,42.0,265200,3.71288161932137,3.76890833597221,3.61238925453495,3.73511444338916,2982077.30146369,0.0,1.0
1979-10-16,42.0,42.38,41.62,41.75,348900,3.73511444338916,3.76890833597221,3.70132055080612,3.71288161932137,3923253.28235551,0.0,1.0
1979-10-17,42.38,43.12,42.25,42.25,366000,3.76890833597221,3.83471749521288,3.75734726745696,3.75734726745696,4115536.54726889,0.0,1.0
1979-10-18,42.12,42.75,42.0,42.38,219900,3.74578619894171,3.80181291559254,3.73511444338916,3.76890833597221,2472695.31897385,0.0,1.0
1979-10-19,41.0,42.25,41.0,42.12,291300,3.64618314711799,3.75734726745696,3.64618314711799,3.74578619894171,3275562.28475254,0.0,1.0
1979-10-22,40.75,40.75,39.87,40.75,130800,3.6239503230502,3.6239503230502,3.54569078233157,3.6239503230502,1470798.30705675,0.0,1.0
1979-10-23,40.75,41.5,40.38,40.75,82300,3.6239503230502,3.69064879525358,3.59104574342987,3.6239503230502,925433.491366748,0.0,1.0
1979-10-24,41.13,41.75,40.75,40.75,46000,3.65774421563325,3.71288161932137,3.6239503230502,3.6239503230502,517253.227252373,0.0,1.0
1979-10-25,41.5,41.88,41.13,41.13,165000,3.69064879525358,3.72444268783662,3.65774421563325,3.65774421563325,1855364.83688352,0.0,1.0
1979-10-26,43.0,43.25,41.88,41.88,129000,3.82404573966034,3.84627856372813,3.72444268783662,3.72444268783662,1450557.96338166,0.0,1.0
1979-10-29,43.38,44.37,43.25,43.25,39300,3.85783963224338,3.94588161555184,3.84627856372813,3.84627856372813,441914.170239528,0.0,1.0
1979-10-30,43.75,43.75,43.12,43.38,50100,3.89074421186371,3.89074421186371,3.83471749521288,3.85783963224338,563356.232290086,0.0,1.0
1979-10-31,42.87,43.88,42.87,43.75,70600,3.81248467114508,3.90230528037897,3.81248467114508,3.89074421186371,793871.257478644,0.0,1.0
1979-11-01,43.25,43.38,42.25,42.87,60100,3.84627856372813,3.85783963224338,3.75734726745696,3.81248467114508,675802.586040601,0.0,1.0
1979-11-02,43.12,43.12,42.63,43.12,87900,3.83471749521288,3.83471749521288,3.79114116004,3.83471749521288,988403.449467035,0.0,1.0
1979-11-05,42.5,43.25,42.5,43.12,67000,3.77958009152475,3.84627856372813,3.77958009152475,3.83471749521288,753390.570128458,0.0,1.0
1979-11-06,42.5,42.75,42.12,42.5,31000,3.77958009152475,3.80181291559254,3.74578619894171,3.77958009152475,348583.6966266,0.0,1.0
1979-11-07,42.25,42.63,42.0,42.5,62800,3.75734726745696,3.79114116004,3.73511444338916,3.77958009152475,706163.101553241,0.0,1.0
1979-11-08,43.12,43.25,42.12,42.25,57600,3.83471749521288,3.84627856372813,3.74578619894171,3.75734726745696,647690.997602972,0.0,1.0
1979-11-09,44.25,44.75,43.38,43.38,86800,3.9352098599993,3.97967550813488,3.85783963224338,3.85783963224338,976034.350554479,0.0,1.0
1979-11-12,45.12,45.5,44.37,44.37,102600,4.01258008775522,4.04637398033826,3.94588161555184,3.94588161555184,1153699.58948029,0.0,1.0
1979-11-13,44.37,45.25,44.25,45.12,73300,3.94588161555184,4.02414115627047,3.9352098599993,4.01258008775522,824231.772991283,0.0,1.0
1979-11-14,44.75,45.25,43.62,44.37,152400,3.97967550813488,4.02414115627047,3.87918314334846,3.94588161555184,1713682.43115787,0.0,1.0
1979-11-15,46.0,46.38,44.62,44.75,263400,4.09083962847385,4.12463352105689,3.96811443961963,3.97967550813488,2961836.95778859,0.0,1.0
1979-11-16,46.0,46.0,45.0,46.0,109800,4.09083962847385,4.09083962847385,4.00190833220268,4.09083962847385,1234660.96418067,0.0,1.0
1979-11-19,46.62,46.62,45.87,46.0,85800,4.14597703216197,4.14597703216197,4.07927855995859,4.09083962847385,964789.715179429,0.0,1.0
1979-11-20,47.13,47.75,46.62,46.62,204900,4.19133199326027,4.2464693969484,4.14597703216197,4.14597703216197,2304025.78834807,0.0,1.0
1979-11-21,46.25,46.5,45.75,46.5,156900,4.11307245254164,4.13530527660943,4.06860680440605,4.13530527660943,1764283.2903456,0.0,1.0
1979-11-23,47.0,47.37,46.5,46.5,162100,4.17977092474502,4.21267550436535,4.13530527660943,4.13530527660943,1822755.39429586,0.0,1.0
1979-11-26,48.0,48.5,47.25,47.25,220000,4.26870222101619,4.31316786915177,4.20200374881281,4.20200374881281,2473819.78251135,0.0,1.0
1979-11-27,46.0,48.12,46.0,48.0,121900,4.09083962847385,4.27937397656873,4.09083962847385,4.26870222101619,1370721.05221879,0.0,1.0
1979-11-28,46.12,46.5,45.5,46.0,107700,4.10151138402639,4.13530527660943,4.04637398033826,4.09083962847385,1211047.22989306,0.0,1.0
1979-11-29,46.38,46.75,46.0,46.12,92500,4.12463352105689,4.15753810067723,4.09083962847385,4.10151138402639,1040128.77219227,0.0,1.0
1979-11-30,45.25,46.0,45.25,46.0,113100,4.02414115627047,4.09083962847385,4.02414115627047,4.09083962847385,1271768.26091834,0.0,1.0
1979-12-03,45.12,45.63,44.75,45.25,82600,4.01258008775522,4.05793504885351,3.97967550813488,4.02414115627047,928806.881979262,0.0,1.0
1979-12-04,46.0,46.0,45.12,45.12,111900,4.09083962847385,4.09083962847385,4.01258008775522,4.01258008775522,1258274.69846827,0.0,1.0
1979-12-05,46.0,46.5,45.87,46.0,100800,4.09083962847385,4.13530527660943,4.07927855995859,4.09083962847385,1133459.2458052,0.0,1.0
1979-12-06,46.25,46.5,46.12,46.12,91600,4.11307245254164,4.13530527660943,4.10151138402639,4.10151138402639,1030008.60035473,0.0,1.0
1979-12-07,45.87,47.0,45.87,46.25,92200,4.07927855995859,4.17977092474502,4.07927855995859,4.11307245254164,1036755.38157976,0.0,1.0
1979-12-10,45.87,46.0,45.25,45.87,66300,4.07927855995859,4.09083962847385,4.02414115627047,4.07927855995859,745519.325365922,0.0,1.0
1979-12-11,45.87,46.5,45.75,45.87,68800,4.07927855995859,4.13530527660943,4.06860680440605,4.07927855995859,773630.913803551,0.0,1.0
1979-12-12,46.25,46.38,45.63,45.87,87400,4.11307245254164,4.12463352105689,4.05793504885351,4.07927855995859,982781.131779511,0.0,1.0
1979-12-13,46.62,46.62,46.0,46.25,46600,4.14597703216197,4.14597703216197,4.09083962847385,4.11307245254164,524000.008477405,0.0,1.0
1979-12-14,47.25,47.37,46.75,46.75,91600,4.20200374881281,4.21267550436535,4.15753810067723,4.15753810067723,1030008.60035473,0.0,1.0
1979-12-17,47.62,48.12,47.13,47.25,112600,4.23490832843314,4.27937397656873,4.19133199326027,4.20200374881281,1266145.94323081,0.0,1.0
1979-12-18,47.37,47.75,47.13,47.62,109000,4.21267550436535,4.2464693969484,4.19133199326027,4.23490832843314,1225665.25588063,0.0,1.0
1979-12-19,47.37,47.62,46.62,47.37,44800,4.21267550436535,4.23490832843314,4.14597703216197,4.21267550436535,503759.664802312,0.0,1.0
1979-12-20,49.38,49.38,47.25,47.37,98700,4.3914274098704,4.3914274098704,4.20200374881281,4.21267550436535,1109845.51151759,0.0,1.0
1979-12-21,49.0,49.5,48.5,49.38,103800,4.35763351728736,4.40209916542294,4.31316786915177,4.3914274098704,1167193.15193036,0.0,1.0
1979-12-24,48.87,49.0,48.5,49.0,28000,4.34607244877211,4.35763351728736,4.31316786915177,4.35763351728736,314849.790501445,0.0,1.0
1979-12-26,48.75,48.87,48.63,48.87,31300,4.33540069321957,4.34607244877211,4.32472893766703,4.34607244877211,351957.087239115,0.0,1.0
1979-12-27,48.63,48.87,48.38,48.75,42700,4.32472893766703,4.34607244877211,4.30249611359923,4.33540069321957,480145.930514703,0.0,1.0
1979-12-28,48.63,48.87,48.25,48.63,61300,4.32472893766703,4.34607244877211,4.29093504508398,4.32472893766703,689296.148490663,0.0,1.0
1979-12-31,49.12,49.5,48.5,48.63,44700,4.3683052728399,4.40209916542294,4.31316786915177,4.32472893766703,502635.201264807,0.0,1.0
1980-01-02,47.5,48.87,47.5,48.87,72400,4.2242365728806,4.34607244877211,4.2242365728806,4.34607244877211,814111.601153737,0.0,1.0
1980-01-03,46.5,47.25,46.0,47.25,91000,4.13530527660943,4.20200374881281,4.09083962847385,4.20200374881281,1023261.8191297,0.0,1.0
1980-01-04,47.0,47.37,46.62,46.62,92800,4.17977092474502,4.21267550436535,4.14597703216197,4.14597703216197,1043502.16280479,0.0,1.0
1980-01-07,46.88,47.13,46.75,47.0,45600,4.16909916919248,4.19133199326027,4.15753810067723,4.17977092474502,512755.373102353,0.0,1.0
1980-01-08,48.0,48.5,46.75,46.88,61900,4.26870222101619,4.31316786915177,4.15753810067723,4.16909916919248,696042.929715694,0.0,1.0
1980-01-09,49.25,49.5,48.87,48.87,148200,4.37986634135515,4.40209916542294,4.34607244877211,4.34607244877211,1666454.96258265,0.0,1.0
1980-01-10,53.37,54.0,52.38,52.38,290200,4.74626328199237,4.80228999864321,4.65822129868392,4.65822129868392,3263193.18583998,0.0,1.0
1980-01-11,53.25,53.88,52.5,53.37,231600,4.73559152643983,4.79161824309067,4.66889305423646,4.74626328199237,2604257.55286196,0.0,1.0
1980-01-14,52.88,53.75,52.88,53.25,114700,4.7026869468195,4.78005717457542,4.7026869468195,4.73559152643983,1289759.67751842,0.0,1.0
1980-01-15,53.62,53.62,53.0,53.0,115900,4.76849610606017,4.76849610606017,4.71335870237204,4.71335870237204,1303253.23996848,0.0,1.0
1980-01-16,53.62,54.87,53.62,53.62,180100,4.76849610606017,4.87966022639913,4.76849610606017,4.76849610606017,2025158.83104679,0.0,1.0
1980-01-17,52.38,53.88,52.38,53.62,82500,4.65822129868392,4.79161824309067,4.65822129868392,4.76849610606017,927682.418441757,0.0,1.0
1980-01-18,51.75,52.75,51.75,52.38,59700,4.60219458203308,4.69112587830425,4.60219458203308,4.65822129868392,671304.731890581,0.0,1.0
1980-01-21,53.25,53.75,52.38,52.38,86400,4.73559152643983,4.78005717457542,4.65822129868392,4.65822129868392,971536.49640446,0.0,1.0
1980-01-22,53.0,54.5,53.0,53.25,97500,4.71335870237204,4.8467556467788,4.71335870237204,4.73559152643983,1096351.94906753,0.0,1.0
1980-01-23,51.25,53.13,50.75,53.0,582900,4.55772893389749,4.72491977088729,4.51326328576191,4.71335870237204,6554497.96011759,0.0,1.0
1980-01-24,51.75,52.5,51.25,51.25,231000,4.60219458203308,4.66889305423646,4.55772893389749,4.55772893389749,2597510.77163692,0.0,1.0
1980-01-25,51.63,51.63,50.0,51.63,208200,4.59152282648054,4.59152282648054,4.44656481355853,4.59152282648054,2341133.08508574,0.0,1.0
1980-01-28,53.0,53.13,51.0,51.63,135400,4.71335870237204,4.72491977088729,4.5354961098297,4.59152282648054,1522523.62978199,0.0,1.0
1980-01-29,56.62,56.62,53.75,53.75,244300,5.03528999487368,5.03528999487368,4.78005717457542,4.78005717457542,2747064.42212511,0.0,1.0
1980-01-30,57.25,57.75,55.62,56.62,249600,5.09131671152452,5.1357823596601,4.94635869860251,5.03528999487368,2806660.98961288,0.0,1.0
1980-01-31,56.5,58.75,56.37,57.25,242100,5.02461823932114,5.22471365593127,5.01305717080589,5.09131671152452,2722326.22429999,0.0,1.0
1980-02-01,55.62,56.5,55.0,56.5,103300,4.94635869860251,5.02461823932114,4.89122129491438,5.02461823932114,1161570.83424283,0.0,1.0
1980-02-04,55.25,56.13,55.0,55.62,80100,4.91345411898217,4.99171365970081,4.89122129491438,4.94635869860251,900695.293541635,0.0,1.0
1980-02-05,54.5,54.75,54.25,54.75,87900,4.8467556467788,4.86898847084659,4.824522822711,4.86898847084659,988403.449467036,0.0,1.0
1980-02-06,55.25,55.25,54.38,54.5,116800,4.91345411898217,4.91345411898217,4.83608389122626,4.8467556467788,1313373.41180603,0.0,1.0
1980-02-07,59.25,59.5,56.13,56.13,361300,5.26917930406686,5.29141212813465,4.99171365970081,4.99171365970081,4062686.76100614,0.0,1.0
1980-02-08,60.5,60.5,58.75,59.25,205200,5.38034342440582,5.38034342440582,5.22471365593127,5.26917930406686,2307399.17896059,0.0,1.0
1980-02-11,58.88,60.12,58.75,60.12,252400,5.23627472444652,5.34654953182278,5.22471365593127,5.34654953182278,2838145.96866303,0.0,1.0
1980-02-12,58.5,59.0,58.12,58.88,262600,5.20248083186348,5.24694647999906,5.16868693928043,5.23627472444652,2952841.24948855,0.0,1.0
1980-02-13,60.5,61.38,59.5,59.5,475300,5.38034342440582,5.45860296512445,5.29141212813465,5.29141212813465,5344575.19376203,0.0,1.0
1980-02-14,58.0,60.0,57.25,60.0,311400,5.15801518372789,5.33587777627024,5.09131671152452,5.33587777627024,3501579.45579107,0.0,1.0
1980-02-15,57.63,57.87,56.88,57.87,124300,5.12511060410756,5.14645411521264,5.05841213190418,5.14645411521264,1397708.17711892,0.0,1.0
1980-02-19,57.0,57.25,56.0,57.25,93400,5.06908388745672,5.09131671152452,4.98015259118555,5.09131671152452,1050248.94402982,0.0,1.0
1980-02-20,56.88,57.63,56.5,57.0,96900,5.05841213190418,5.12511060410756,5.02461823932114,5.06908388745672,1089605.1678425,0.0,1.0
1980-02-21,56.13,57.12,56.13,56.88,79000,4.99171365970081,5.07975564300926,4.99171365970081,5.05841213190418,888326.194629076,0.0,1.0
1980-02-22,55.62,56.13,55.38,56.13,478900,4.94635869860251,4.99171365970081,4.92501518749743,4.99171365970081,5385055.88111221,0.0,1.0
1980-02-25,55.5,56.0,55.38,55.62,275200,4.93568694304997,4.98015259118555,4.92501518749743,4.94635869860251,3094523.6552142,0.0,1.0
1980-02-26,56.0,56.25,55.5,55.5,282100,4.98015259118555,5.00238541525335,4.93568694304997,4.93568694304997,3172111.63930206,0.0,1.0
1980-02-27,55.0,56.62,54.87,56.0,241800,4.89122129491438,5.03528999487368,4.87966022639913,4.98015259118555,2718952.83368748,0.0,1.0
1980-02-28,55.0,55.25,54.63,55.0,158400,4.89122129491438,4.91345411898217,4.85831671529405,4.89122129491438,1781150.24340818,0.0,1.0
1980-02-29,55.25,55.25,54.5,55.0,71200,4.91345411898217,4.91345411898217,4.8467556467788,4.89122129491438,800618.038703675,0.0,1.0
1980-03-03,54.5,55.0,54.25,55.0,135400,4.8467556467788,4.89122129491438,4.824522822711,4.89122129491438,1522523.62978199,0.0,1.0
1980-03-04,54.12,54.5,52.62,54.5,348600,4.81296175419575,4.8467556467788,4.679564809789,4.8467556467788,3919879.89174299,0.0,1.0
1980-03-05,55.62,57.75,54.5,54.5,460800,4.94635869860251,5.1357823596601,4.8467556467788,4.8467556467788,5181527.98082378,0.0,1.0
1980-03-06,53.13,55.62,52.88,55.62,160600,4.72491977088729,4.94635869860251,4.7026869468195,4.94635869860251,1805888.44123329,0.0,1.0
1980-03-07,51.25,52.75,51.12,52.75,281800,4.55772893389749,4.69112587830425,4.54616786538224,4.69112587830425,3168738.24868955,0.0,1.0
1980-03-10,50.62,52.0,50.13,51.25,176700,4.50170221724666,4.62442740610087,4.45812588207378,4.55772893389749,1986927.07077162,0.0,1.0
1980-03-11,52.38,52.38,50.13,50.62,194500,4.65822129868392,4.65822129868392,4.45812588207378,4.50170221724666,2187081.58044754,0.0,1.0
1980-03-12,52.62,52.88,51.25,52.38,197700,4.679564809789,4.7026869468195,4.55772893389749,4.65822129868392,2223064.4136477,0.0,1.0
1980-03-13,52.0,53.13,52.0,52.62,72300,4.62442740610087,4.72491977088729,4.62442740610087,4.679564809789,812987.137616231,0.0,1.0
1980-03-14,52.88,53.13,51.87,52.0,131400,4.7026869468195,4.72491977088729,4.61286633758562,4.62442740610087,1477545.08828178,0.0,1.0
1980-03-17,49.88,52.38,49.88,52.38,153700,4.43589305800599,4.65822129868392,4.43589305800599,4.65822129868392,1728300.45714543,0.0,1.0
1980-03-18,49.62,49.62,46.38,49.62,283900,4.41277092097548,4.41277092097548,4.12463352105689,4.41277092097548,3192351.98297716,0.0,1.0
1980-03-19,50.62,51.25,49.62,49.62,296200,4.50170221724666,4.55772893389749,4.41277092097548,4.41277092097548,3330660.99809028,0.0,1.0
1980-03-20,49.12,50.75,49.12,50.62,128400,4.3683052728399,4.51326328576191,4.3683052728399,4.50170221724666,1443811.18215663,0.0,1.0
1980-03-21,47.75,49.12,47.25,49.12,184000,4.2464693969484,4.3683052728399,4.20200374881281,4.3683052728399,2069012.90900949,0.0,1.0
1980-03-24,46.88,47.13,46.5,47.13,114100,4.16909916919248,4.19133199326027,4.13530527660943,4.19133199326027,1283012.89629339,0.0,1.0
1980-03-25,45.12,47.37,45.12,46.88,142900,4.01258008775522,4.21267550436535,4.01258008775522,4.16909916919248,1606858.39509487,0.0,1.0
1980-03-26,42.25,45.75,42.25,45.12,177900,3.75734726745696,4.06860680440605,3.75734726745696,4.01258008775522,2000420.63322168,0.0,1.0
1980-03-27,43.0,43.0,39.0,42.25,175500,3.82404573966034,3.82404573966034,3.46832055457565,3.75734726745696,1973433.50832155,0.0,1.0
1980-03-28,44.5,45.25,43.0,43.0,185400,3.95744268406709,4.02414115627047,3.82404573966034,3.82404573966034,2084755.39853457,0.0,1.0
1980-03-31,44.5,45.75,44.25,44.5,130000,3.95744268406709,4.06860680440605,3.9352098599993,3.95744268406709,1461802.59875671,0.0,1.0
1980-04-01,44.88,45.0,44.25,44.5,96900,3.99123657665014,4.00190833220268,3.9352098599993,3.95744268406709,1089605.1678425,0.0,1.0
1980-04-02,46.12,46.75,45.12,45.12,62100,4.10151138402639,4.15753810067723,4.01258008775522,4.01258008775522,698291.856790704,0.0,1.0
1980-04-03,46.0,46.62,45.63,46.12,49800,4.09083962847385,4.14597703216197,4.05793504885351,4.10151138402639,559982.84167757,0.0,1.0
1980-04-07,44.25,45.87,44.13,45.87,89700,3.9352098599993,4.07927855995859,3.92453810444676,4.07927855995859,1008643.79314213,0.0,1.0
1980-04-08,44.75,44.88,43.25,44.25,58200,3.97967550813488,3.99123657665014,3.84627856372813,3.9352098599993,654437.778828004,0.0,1.0
1980-04-09,46.38,46.75,44.62,44.75,195900,4.12463352105689,4.15753810067723,3.96811443961963,3.97967550813488,2202824.06997261,0.0,1.0
1980-04-10,47.13,47.5,45.75,46.38,97300,4.19133199326027,4.2242365728806,4.06860680440605,4.12463352105689,1094103.02199252,0.0,1.0
1980-04-11,46.12,47.25,46.12,47.13,37600,4.10151138402639,4.20200374881281,4.10151138402639,4.19133199326027,422798.29010194,0.0,1.0
1980-04-14,45.75,46.38,45.38,46.12,44100,4.06860680440605,4.12463352105689,4.03570222478572,4.10151138402639,495888.420039776,0.0,1.0
1980-04-15,44.25,45.75,44.0,45.75,94000,3.9352098599993,4.06860680440605,3.91297703593151,4.06860680440605,1056995.72525485,0.0,1.0
1980-04-16,42.25,44.88,42.25,44.25,67300,3.75734726745696,3.99123657665014,3.75734726745696,3.9352098599993,756763.960740973,0.0,1.0
1980-04-17,42.38,43.0,41.5,42.25,80200,3.76890833597221,3.82404573966034,3.69064879525358,3.75734726745696,901819.757079139,0.0,1.0
1980-04-18,42.38,43.25,42.38,42.38,69400,3.76890833597221,3.84627856372813,3.76890833597221,3.76890833597221,780377.695028582,0.0,1.0
1980-04-21,42.25,42.87,42.25,42.38,48600,3.75734726745696,3.81248467114508,3.75734726745696,3.76890833597221,546489.279227508,0.0,1.0
1980-04-22,44.88,45.38,44.0,44.0,121600,3.99123657665014,4.03570222478572,3.91297703593151,3.91297703593151,1367347.66160627,0.0,1.0
1980-04-23,45.25,45.5,44.5,44.88,107500,4.02414115627047,4.04637398033826,3.95744268406709,3.99123657665014,1208798.30281805,0.0,1.0
1980-04-24,46.5,46.5,45.38,45.38,49600,4.13530527660943,4.13530527660943,4.03570222478572,4.03570222478572,557733.91460256,0.0,1.0
1980-04-25,48.0,48.25,45.63,46.5,81900,4.26870222101619,4.29093504508398,4.05793504885351,4.13530527660943,920935.637216726,0.0,1.0
1980-04-28,47.5,48.75,47.0,48.0,55600,4.2242365728806,4.33540069321957,4.17977092474502,4.26870222101619,625201.72685287,0.0,1.0
1980-04-29,47.5,47.75,47.0,47.5,34500,4.2242365728806,4.2464693969484,4.17977092474502,4.2242365728806,387939.920439281,0.0,1.0
1980-04-30,47.25,47.5,46.5,47.5,33300,4.20200374881281,4.2242365728806,4.13530527660943,4.2242365728806,374446.357989219,0.0,1.0
1980-05-01,45.63,47.5,45.0,47.25,49200,4.05793504885351,4.2242365728806,4.00190833220268,4.20200374881281,553236.06045254,0.0,1.0
1980-05-02,45.5,45.75,45.38,45.63,16800,4.04637398033826,4.06860680440605,4.03570222478572,4.05793504885351,188909.874300867,0.0,1.0
1980-05-05,45.38,45.38,44.5,45.38,33100,4.03570222478572,4.03570222478572,3.95744268406709,4.03570222478572,372197.430914208,0.0,1.0
1980-05-06,45.38,46.12,45.25,45.38,33300,4.03570222478572,4.10151138402639,4.02414115627047,4.03570222478572,374446.357989219,0.0,1.0
1980-05-07,45.87,46.38,45.0,45.38,55600,4.07927855995859,4.12463352105689,4.00190833220268,4.03570222478572,625201.72685287,0.0,1.0
1980-05-08,46.25,47.0,45.5,45.87,72400,4.11307245254164,4.17977092474502,4.04637398033826,4.07927855995859,814111.601153736,0.0,1.0
1980-05-09,45.5,45.87,45.38,45.87,67500,4.04637398033826,4.07927855995859,4.03570222478572,4.07927855995859,759012.887815984,0.0,1.0
1980-05-12,44.88,45.5,44.62,45.5,37500,3.99123657665014,4.04637398033826,3.96811443961963,4.04637398033826,421673.826564435,0.0,1.0
1980-05-13,45.5,45.5,44.5,44.88,42600,4.04637398033826,4.04637398033826,3.95744268406709,3.99123657665014,479021.466977199,0.0,1.0
1980-05-14,46.12,46.25,45.38,45.5,35200,4.10151138402639,4.11307245254164,4.03570222478572,4.04637398033826,395811.165201816,0.0,1.0
1980-05-15,46.5,47.75,46.12,46.12,88800,4.13530527660943,4.2464693969484,4.10151138402639,4.10151138402639,998523.621304583,0.0,1.0
1980-05-16,47.25,47.25,46.5,46.5,39100,4.20200374881281,4.20200374881281,4.13530527660943,4.13530527660943,439665.243164518,0.0,1.0
1980-05-19,47.5,47.75,46.75,47.25,37300,4.2242365728806,4.2464693969484,4.15753810067723,4.20200374881281,419424.899489425,0.0,1.0
1980-05-20,46.62,47.25,46.12,47.25,68800,4.14597703216197,4.20200374881281,4.10151138402639,4.20200374881281,773630.913803551,0.0,1.0
1980-05-21,46.12,46.62,45.63,46.62,82600,4.10151138402639,4.14597703216197,4.05793504885351,4.14597703216197,928806.881979262,0.0,1.0
1980-05-22,47.0,47.5,46.12,46.12,118600,4.17977092474502,4.2242365728806,4.10151138402639,4.10151138402639,1333613.75548112,0.0,1.0
1980-05-23,49.0,49.0,47.75,47.75,140200,4.35763351728736,4.35763351728736,4.2464693969484,4.2464693969484,1576497.87958223,0.0,1.0
1980-05-27,50.5,51.0,49.5,49.5,114900,4.49103046169412,4.5354961098297,4.40209916542294,4.40209916542294,1292008.60459343,0.0,1.0
1980-05-28,50.5,50.75,49.75,50.5,76600,4.49103046169412,4.51326328576191,4.42433198949074,4.49103046169412,861339.069728952,0.0,1.0
1980-05-29,49.75,50.88,49.5,50.5,77500,4.42433198949074,4.52482435427716,4.40209916542294,4.49103046169412,871459.241566499,0.0,1.0
1980-05-30,49.5,49.88,48.87,49.75,166900,4.40209916542294,4.43589305800599,4.34607244877211,4.42433198949074,1876729.64409612,0.0,1.0
1980-06-02,49.0,49.5,48.75,49.5,114700,4.35763351728736,4.40209916542294,4.33540069321957,4.40209916542294,1289759.67751842,0.0,1.0
1980-06-03,48.5,49.25,48.5,49.0,58500,4.31316786915177,4.37986634135515,4.31316786915177,4.35763351728736,657811.16944052,0.0,1.0
1980-06-04,49.75,49.75,48.25,48.5,103600,4.42433198949074,4.42433198949074,4.29093504508398,4.31316786915177,1164944.22485535,0.0,1.0
1980-06-05,49.25,49.75,49.25,49.75,63700,4.37986634135515,4.42433198949074,4.37986634135515,4.42433198949074,716283.273390788,0.0,1.0
1980-06-06,49.25,49.5,48.75,49.25,129600,4.37986634135515,4.40209916542294,4.33540069321957,4.37986634135515,1457304.74460669,0.0,1.0
1980-06-09,49.0,49.62,48.87,49.25,57600,4.35763351728736,4.41277092097548,4.34607244877211,4.37986634135515,647690.997602972,0.0,1.0
1980-06-10,49.0,49.12,48.63,49.0,125200,4.35763351728736,4.3683052728399,4.32472893766703,4.35763351728736,1407828.34895646,0.0,1.0
1980-06-11,49.12,49.5,48.75,49.0,94600,4.3683052728399,4.40209916542294,4.33540069321957,4.35763351728736,1063742.50647988,0.0,1.0
1980-06-12,50.0,50.37,49.75,49.75,153600,4.44656481355853,4.47946939317886,4.42433198949074,4.42433198949074,1727175.99360793,0.0,1.0
1980-06-13,49.88,50.37,49.88,50.0,133900,4.43589305800599,4.47946939317886,4.43589305800599,4.44656481355853,1505656.67671941,0.0,1.0
1980-06-16,50.37,50.62,49.88,49.88,53700,4.47946939317886,4.50170221724666,4.43589305800599,4.43589305800599,603836.919640272,0.0,1.0
1980-06-17,52.5,52.75,49.88,50.37,120900,4.66889305423646,4.69112587830425,4.43589305800599,4.47946939317886,1359476.41684374,0.0,1.0
1980-06-18,52.12,52.5,51.63,52.5,128100,4.63509916165341,4.66889305423646,4.59152282648054,4.66889305423646,1440437.79154411,0.0,1.0
1980-06-19,51.63,52.38,51.5,52.12,90900,4.59152282648054,4.65822129868392,4.57996175796529,4.63509916165341,1022137.35559219,0.0,1.0
1980-06-20,50.75,51.5,50.5,51.5,168600,4.51326328576191,4.57996175796529,4.49103046169412,4.57996175796529,1895845.5242337,0.0,1.0
1980-06-23,50.88,50.88,50.25,50.75,44800,4.52482435427716,4.52482435427716,4.46879763762632,4.51326328576191,503759.664802312,0.0,1.0
1980-06-24,50.5,50.75,49.38,50.75,52500,4.49103046169412,4.51326328576191,4.3914274098704,4.51326328576191,590343.357190209,0.0,1.0
1980-06-25,51.12,51.12,50.37,50.5,32700,4.54616786538224,4.54616786538224,4.47946939317886,4.49103046169412,367699.576764188,0.0,1.0
1980-06-26,50.75,51.38,50.75,51.12,144000,4.51326328576191,4.56929000241275,4.51326328576191,4.54616786538224,1619227.49400743,0.0,1.0
1980-06-27,49.25,50.25,49.25,50.25,123300,4.37986634135515,4.46879763762632,4.37986634135515,4.46879763762632,1386463.54174386,0.0,1.0
1980-06-30,47.88,48.75,47.75,48.75,58900,4.25803046546365,4.33540069321957,4.2464693969484,4.33540069321957,662309.023590539,0.0,1.0
1980-07-01,47.88,48.38,47.37,47.88,105000,4.25803046546365,4.30249611359923,4.21267550436535,4.25803046546365,1180686.71438042,0.0,1.0
1980-07-02,48.0,48.25,47.0,47.88,101200,4.26870222101619,4.29093504508398,4.17977092474502,4.25803046546365,1137957.09995522,0.0,1.0
1980-07-03,47.62,48.12,47.5,48.0,107400,4.23490832843314,4.27937397656873,4.2242365728806,4.26870222101619,1207673.83928054,0.0,1.0
1980-07-07,49.0,49.0,47.75,47.75,159700,4.35763351728736,4.35763351728736,4.2464693969484,4.2464693969484,1795768.26939574,0.0,1.0
1980-07-08,49.38,50.25,49.0,49.0,108400,4.3914274098704,4.46879763762632,4.35763351728736,4.35763351728736,1218918.4746556,0.0,1.0
1980-07-09,49.0,50.0,49.0,49.38,57700,4.35763351728736,4.44656481355853,4.35763351728736,4.3914274098704,648815.461140478,0.0,1.0
1980-07-10,48.5,49.12,48.12,49.0,70900,4.31316786915177,4.3683052728399,4.27937397656873,4.35763351728736,797244.64809116,0.0,1.0
1980-07-11,49.25,49.25,47.88,48.5,49900,4.37986634135515,4.37986634135515,4.25803046546365,4.31316786915177,561107.305215075,0.0,1.0
1980-07-14,49.12,49.12,48.75,49.12,135900,4.3683052728399,4.3683052728399,4.33540069321957,4.3683052728399,1528145.94746951,0.0,1.0
1980-07-15,49.25,50.25,49.25,49.25,315300,4.37986634135515,4.46879763762632,4.37986634135515,4.37986634135515,3545433.53375377,0.0,1.0
1980-07-16,49.5,50.0,49.38,49.38,83400,4.40209916542294,4.44656481355853,4.3914274098704,4.3914274098704,937802.590279305,0.0,1.0
1980-07-17,50.0,50.13,49.5,49.5,134500,4.44656481355853,4.45812588207378,4.40209916542294,4.40209916542294,1512403.45794444,0.0,1.0
1980-07-18,50.13,50.5,49.88,50.0,128500,4.45812588207378,4.49103046169412,4.43589305800599,4.44656481355853,1444935.64569413,0.0,1.0
1980-07-21,50.0,50.13,49.62,50.13,121000,4.44656481355853,4.45812588207378,4.41277092097548,4.45812588207378,1360600.88038124,0.0,1.0
1980-07-22,51.87,52.75,49.75,50.0,323100,4.61286633758562,4.69112587830425,4.42433198949074,4.44656481355853,3633141.68967917,0.0,1.0
1980-07-23,53.0,53.37,51.63,51.87,123900,4.71335870237204,4.74626328199237,4.59152282648054,4.61286633758562,1393210.32296889,0.0,1.0
1980-07-24,52.25,53.37,52.0,53.0,110500,4.64666023016866,4.74626328199237,4.62442740610087,4.71335870237204,1242532.2089432,0.0,1.0
1980-07-25,51.75,52.12,51.5,52.12,65400,4.60219458203308,4.63509916165341,4.57996175796529,4.63509916165341,735399.153528375,0.0,1.0
1980-07-28,52.25,52.5,51.75,51.75,91800,4.64666023016866,4.66889305423646,4.60219458203308,4.60219458203308,1032257.52742974,0.0,1.0
1980-07-29,52.62,52.75,51.87,52.25,75600,4.679564809789,4.69112587830425,4.61286633758562,4.64666023016866,850094.434353901,0.0,1.0
1980-07-30,51.5,52.75,51.5,52.62,87300,4.57996175796529,4.69112587830425,4.57996175796529,4.679564809789,981656.668242004,0.0,1.0
1980-07-31,51.25,51.5,50.62,51.5,151300,4.55772893389749,4.57996175796529,4.50170221724666,4.57996175796529,1701313.33224531,0.0,1.0
1980-08-01,52.0,52.0,51.5,51.5,61500,4.62442740610087,4.62442740610087,4.57996175796529,4.57996175796529,691545.075565674,0.0,1.0
1980-08-04,50.75,51.75,50.25,51.75,102100,4.51326328576191,4.60219458203308,4.46879763762632,4.60219458203308,1148077.27179277,0.0,1.0
1980-08-05,50.62,51.0,50.37,50.75,86100,4.50170221724666,4.5354961098297,4.47946939317886,4.51326328576191,968163.105791943,0.0,1.0
1980-08-06,50.0,50.75,49.5,50.62,103600,4.44656481355853,4.51326328576191,4.40209916542294,4.50170221724666,1164944.22485535,0.0,1.0
1980-08-07,50.25,50.62,49.62,50.0,70000,4.46879763762632,4.50170221724666,4.41277092097548,4.44656481355853,787124.476253613,0.0,1.0
1980-08-08,51.0,51.63,50.37,50.37,93400,4.5354961098297,4.59152282648054,4.47946939317886,4.47946939317886,1050248.94402982,0.0,1.0
1980-08-11,53.88,53.88,51.38,51.38,187300,4.79161824309067,4.79161824309067,4.56929000241275,4.56929000241275,2106120.20574717,0.0,1.0
1980-08-12,52.5,54.75,52.25,53.88,197100,4.66889305423646,4.86898847084659,4.64666023016866,4.79161824309067,2216317.63242267,0.0,1.0
1980-08-13,52.75,53.62,52.5,52.5,67500,4.69112587830425,4.76849610606017,4.66889305423646,4.66889305423646,759012.887815983,0.0,1.0
1980-08-14,53.37,53.37,52.62,52.75,96300,4.74626328199237,4.74626328199237,4.679564809789,4.69112587830425,1082858.38661747,0.0,1.0
1980-08-15,52.75,53.0,52.5,53.0,85800,4.69112587830425,4.71335870237204,4.66889305423646,4.71335870237204,964789.715179428,0.0,1.0
1980-08-18,52.25,52.75,52.12,52.75,115600,4.64666023016866,4.69112587830425,4.63509916165341,4.69112587830425,1299879.84935597,0.0,1.0
1980-08-19,52.38,53.0,52.12,52.25,157900,4.65822129868392,4.71335870237204,4.63509916165341,4.64666023016866,1775527.92572065,0.0,1.0
1980-08-20,52.12,52.5,52.0,52.38,272700,4.63509916165341,4.66889305423646,4.62442740610087,4.65822129868392,3066412.06677657,0.0,1.0
1980-08-21,52.62,52.62,52.0,52.12,139300,4.679564809789,4.679564809789,4.62442740610087,4.63509916165341,1566377.70774469,0.0,1.0
1980-08-22,53.75,54.0,52.75,52.75,144400,4.78005717457542,4.80228999864321,4.69112587830425,4.69112587830425,1623725.34815745,0.0,1.0
1980-08-25,53.5,53.75,53.25,53.75,68800,4.75782435050763,4.78005717457542,4.73559152643983,4.78005717457542,773630.91380355,0.0,1.0
1980-08-26,53.62,54.12,53.37,53.5,82800,4.76849610606017,4.81296175419575,4.74626328199237,4.75782435050763,931055.809054272,0.0,1.0
1980-08-27,53.25,53.5,53.0,53.5,61900,4.73559152643983,4.75782435050763,4.71335870237204,4.75782435050763,696042.929715695,0.0,1.0
1980-08-28,52.12,53.0,52.12,53.0,43500,4.63509916165341,4.71335870237204,4.63509916165341,4.71335870237204,489141.638814745,0.0,1.0
1980-08-29,53.0,53.25,52.0,52.12,101100,4.71335870237204,4.73559152643983,4.62442740610087,4.63509916165341,1136832.63641772,0.0,1.0
1980-09-02,53.37,53.75,52.5,53.0,114000,4.74626328199237,4.78005717457542,4.66889305423646,4.71335870237204,1281888.43275588,0.0,1.0
1980-09-03,54.5,54.87,53.5,53.5,194400,4.8467556467788,4.87966022639913,4.75782435050763,4.75782435050763,2185957.11691003,0.0,1.0
1980-09-04,53.75,55.12,53.75,54.5,148500,4.78005717457542,4.90189305046692,4.78005717457542,4.8467556467788,1669828.35319516,0.0,1.0
1980-09-05,53.5,54.0,53.13,53.75,56500,4.75782435050763,4.80228999864321,4.72491977088729,4.78005717457542,635321.898690415,0.0,1.0
1980-09-08,52.62,53.75,52.62,53.5,69900,4.679564809789,4.78005717457542,4.679564809789,4.75782435050763,786000.012716107,0.0,1.0
1980-09-09,52.38,52.38,52.0,52.38,49800,4.65822129868392,4.65822129868392,4.62442740610087,4.65822129868392,559982.84167757,0.0,1.0
1980-09-10,52.0,52.75,51.5,52.38,80100,4.62442740610087,4.69112587830425,4.57996175796529,4.65822129868392,900695.293541634,0.0,1.0
1980-09-11,52.0,52.38,51.75,52.0,20100,4.62442740610087,4.65822129868392,4.60219458203308,4.62442740610087,226017.171038537,0.0,1.0
1980-09-12,51.12,52.62,51.12,52.0,72000,4.54616786538224,4.679564809789,4.54616786538224,4.62442740610087,809613.747003716,0.0,1.0
1980-09-15,51.25,51.87,50.0,51.12,87400,4.55772893389749,4.61286633758562,4.44656481355853,4.54616786538224,982781.131779511,0.0,1.0
1980-09-16,52.0,52.38,51.63,51.63,107500,4.62442740610087,4.65822129868392,4.59152282648054,4.59152282648054,1208798.30281805,0.0,1.0
1980-09-17,53.75,53.88,52.0,52.0,115200,4.78005717457542,4.79161824309067,4.62442740610087,4.62442740610087,1295381.99520595,0.0,1.0
1980-09-18,53.75,55.0,52.5,53.75,167100,4.78005717457542,4.89122129491438,4.66889305423646,4.78005717457542,1878978.57117112,0.0,1.0
1980-09-19,53.62,54.5,53.13,53.75,76500,4.76849610606017,4.8467556467788,4.72491977088729,4.78005717457542,860214.606191447,0.0,1.0
1980-09-22,54.38,54.38,53.0,53.62,64300,4.83608389122626,4.83608389122626,4.71335870237204,4.76849610606017,723030.054615818,0.0,1.0
1980-09-23,53.75,54.75,53.0,54.38,185700,4.78005717457542,4.86898847084659,4.71335870237204,4.83608389122626,2088128.78914708,0.0,1.0
1980-09-24,56.25,56.5,53.25,53.75,287400,5.00238541525335,5.02461823932114,4.73559152643983,4.78005717457542,3231708.20678983,0.0,1.0
1980-09-25,54.75,56.5,54.75,56.25,194400,4.86898847084659,5.02461823932114,4.86898847084659,5.00238541525335,2185957.11691003,0.0,1.0
1980-09-26,53.5,54.25,53.37,54.25,65800,4.75782435050763,4.824522822711,4.74626328199237,4.824522822711,739897.007678395,0.0,1.0
1980-09-29,51.5,52.75,51.25,52.75,73800,4.57996175796529,4.69112587830425,4.55772893389749,4.69112587830425,829854.090678808,0.0,1.0
1980-09-30,51.87,52.25,51.0,51.5,86500,4.61286633758562,4.64666023016866,4.5354961098297,4.57996175796529,972660.959941964,0.0,1.0
1980-10-01,54.0,54.12,51.38,51.87,205600,4.80228999864321,4.81296175419575,4.56929000241275,4.61286633758562,2311897.03311061,0.0,1.0
1980-10-02,54.5,54.87,53.88,54.0,140400,4.8467556467788,4.87966022639913,4.79161824309067,4.80228999864321,1578746.80665724,0.0,1.0
1980-10-03,55.0,55.12,54.25,54.5,104700,4.89122129491438,4.90189305046692,4.824522822711,4.8467556467788,1177313.3237679,0.0,1.0
1980-10-06,56.0,56.25,55.62,55.62,110100,4.98015259118555,5.00238541525335,4.94635869860251,4.94635869860251,1238034.35479318,0.0,1.0
1980-10-07,55.75,56.5,55.75,56.0,106500,4.95791976711776,5.02461823932114,4.95791976711776,4.98015259118555,1197553.667443,0.0,1.0
1980-10-08,56.13,56.75,55.5,55.75,91000,4.99171365970081,5.04685106338893,4.93568694304997,4.95791976711776,1023261.8191297,0.0,1.0
1980-10-09,56.25,56.75,56.0,56.13,97600,5.00238541525335,5.04685106338893,4.98015259118555,4.99171365970081,1097476.41260504,0.0,1.0
1980-10-10,55.5,56.25,55.38,56.25,89200,4.93568694304997,5.00238541525335,4.92501518749743,5.00238541525335,1003021.4754546,0.0,1.0
1980-10-13,56.37,56.62,55.12,55.5,55200,5.01305717080589,5.03528999487368,4.90189305046692,4.93568694304997,620703.872702848,0.0,1.0
1980-10-14,57.25,57.75,56.88,56.88,189700,5.09131671152452,5.1357823596601,5.05841213190418,5.05841213190418,2133107.33064729,0.0,1.0
1980-10-15,58.25,58.38,57.0,57.25,101500,5.18024800779569,5.19180907631094,5.06908388745672,5.09131671152452,1141330.49056774,0.0,1.0
1980-10-16,57.38,59.5,57.25,58.25,236100,5.10287778003977,5.29141212813465,5.09131671152452,5.18024800779569,2654858.41204968,0.0,1.0
1980-10-17,57.12,57.63,56.37,57.38,97000,5.07975564300926,5.12511060410756,5.01305717080589,5.10287778003977,1090729.63138001,0.0,1.0
1980-10-20,57.63,57.87,56.37,57.12,84000,5.12511060410756,5.14645411521264,5.01305717080589,5.07975564300926,944549.371504335,0.0,1.0
1980-10-21,56.88,58.12,56.5,57.63,68200,5.05841213190418,5.16868693928043,5.02461823932114,5.12511060410756,766884.13257852,0.0,1.0
1980-10-22,57.5,57.5,56.37,56.88,68100,5.11354953559231,5.11354953559231,5.01305717080589,5.05841213190418,765759.669041014,0.0,1.0
1980-10-23,56.0,57.87,56.0,57.5,88300,4.98015259118555,5.14645411521264,4.98015259118555,5.11354953559231,992901.303617058,0.0,1.0
1980-10-24,55.88,55.88,54.5,55.88,69900,4.96948083563301,4.96948083563301,4.8467556467788,4.96948083563301,786000.012716108,0.0,1.0
1980-10-27,54.0,55.88,53.62,55.88,71500,4.80228999864321,4.96948083563301,4.76849610606017,4.96948083563301,803991.42931619,0.0,1.0
1980-10-28,54.38,54.5,53.37,54.0,47100,4.83608389122626,4.8467556467788,4.74626328199237,4.80228999864321,529622.32616493,0.0,1.0
1980-10-29,55.5,55.75,55.0,55.0,50100,4.93568694304997,4.95791976711776,4.89122129491438,4.89122129491438,563356.232290085,0.0,1.0
1980-10-30,55.25,55.75,55.25,55.5,46200,4.91345411898217,4.95791976711776,4.91345411898217,4.93568694304997,519502.154327385,0.0,1.0
1980-10-31,55.25,55.62,54.75,55.25,72700,4.91345411898217,4.94635869860251,4.86898847084659,4.91345411898217,817484.991766253,0.0,1.0
1980-11-03,55.88,55.88,54.75,55.25,35500,4.96948083563301,4.96948083563301,4.86898847084659,4.91345411898217,399184.555814332,0.0,1.0
1980-11-05,56.75,58.75,56.62,56.62,230100,5.04685106338893,5.22471365593127,5.03528999487368,5.03528999487368,2587390.59979938,0.0,1.0
1980-11-06,54.0,55.62,54.0,55.62,224500,4.80228999864321,4.94635869860251,4.80228999864321,4.94635869860251,2524420.64169909,0.0,1.0
1980-11-07,54.12,54.12,53.25,54.0,78900,4.81296175419575,4.81296175419575,4.73559152643983,4.80228999864321,887201.731091572,0.0,1.0
1980-11-10,54.0,54.75,53.75,54.12,91300,4.80228999864321,4.86898847084659,4.78005717457542,4.81296175419575,1026635.20974221,0.0,1.0
1980-11-11,55.12,55.25,54.0,54.0,143500,4.90189305046692,4.91345411898217,4.80228999864321,4.80228999864321,1613605.17631991,0.0,1.0
1980-11-12,56.88,57.25,55.25,55.25,180300,5.05841213190418,5.09131671152452,4.91345411898217,4.91345411898217,2027407.75812181,0.0,1.0
1980-11-13,59.37,59.62,57.5,57.5,340300,5.2798510596194,5.30208388368719,5.11354953559231,5.11354953559231,3826549.41813006,0.0,1.0
1980-11-14,61.5,61.75,59.0,59.37,252700,5.46927472067699,5.49150754474478,5.24694647999906,5.2798510596194,2841519.35927554,0.0,1.0
1980-11-17,60.5,60.75,59.0,60.75,207400,5.38034342440582,5.40257624847361,5.24694647999906,5.40257624847361,2332137.3767857,0.0,1.0
1980-11-18,60.75,61.62,60.38,60.5,192900,5.40257624847361,5.47994647622953,5.36967166885328,5.38034342440582,2169090.16384746,0.0,1.0
1980-11-19,59.88,61.5,59.88,60.75,126100,5.32520602071769,5.46927472067699,5.32520602071769,5.40257624847361,1417948.52079401,0.0,1.0
1980-11-20,60.75,61.0,59.0,59.88,178300,5.40257624847361,5.42480907254141,5.24694647999906,5.32520602071769,2004918.4873717,0.0,1.0
1980-11-21,60.25,61.0,60.25,60.75,128500,5.35811060033803,5.42480907254141,5.35811060033803,5.40257624847361,1444935.64569413,0.0,1.0
1980-11-24,55.75,58.88,55.0,58.88,849600,4.95791976711776,5.23627472444652,4.89122129491438,5.23627472444652,9553442.21464385,0.0,1.0
1980-11-25,57.12,57.63,56.13,56.13,598800,5.07975564300926,5.12511060410756,4.99171365970081,4.99171365970081,6733287.66258091,0.0,1.0
1980-11-26,56.62,57.87,56.37,57.12,294700,5.03528999487368,5.14645411521264,5.01305717080589,5.07975564300926,3313794.04502771,0.0,1.0
1980-11-28,58.0,58.12,57.0,57.0,178900,5.15801518372789,5.16868693928043,5.06908388745672,5.06908388745672,2011665.26859673,0.0,1.0
1980-12-01,56.0,58.25,55.88,58.0,194400,4.98015259118555,5.18024800779569,4.96948083563301,5.15801518372789,2185957.11691003,0.0,1.0
1980-12-02,57.0,57.0,55.25,56.0,221700,5.06908388745672,5.06908388745672,4.91345411898217,4.98015259118555,2492935.66264894,0.0,1.0
1980-12-03,57.63,57.75,56.5,57.0,92500,5.12511060410756,5.1357823596601,5.02461823932114,5.06908388745672,1040128.77219227,0.0,1.0
1980-12-04,57.75,58.88,57.63,57.63,181300,5.1357823596601,5.23627472444652,5.12511060410756,5.12511060410756,2038652.39349686,0.0,1.0
1980-12-05,57.12,57.63,56.25,57.63,99600,5.07975564300926,5.12511060410756,5.00238541525335,5.12511060410756,1119965.68335514,0.0,1.0
1980-12-08,55.38,56.88,55.0,56.88,209500,4.92501518749743,5.05841213190418,4.89122129491438,5.05841213190418,2355751.11107331,0.0,1.0
1980-12-09,54.75,55.88,53.75,55.38,142200,4.86898847084659,4.96948083563301,4.78005717457542,4.92501518749743,1598987.15033234,0.0,1.0
1980-12-10,53.37,55.25,53.13,54.75,96000,4.74626328199237,4.91345411898217,4.72491977088729,4.86898847084659,1079484.99600496,0.0,1.0
1980-12-11,52.25,53.62,51.38,53.37,240900,4.64666023016866,4.76849610606017,4.56929000241275,4.74626328199237,2708832.66184993,0.0,1.0
1980-12-12,52.0,53.25,52.0,52.25,143400,4.62442740610087,4.73559152643983,4.62442740610087,4.64666023016866,1612480.7127824,0.0,1.0
1980-12-15,52.0,52.88,52.0,52.0,70900,4.62442740610087,4.7026869468195,4.62442740610087,4.62442740610087,797244.648091159,0.0,1.0
1980-12-16,53.37,53.37,52.12,52.12,106200,4.74626328199237,4.74626328199237,4.63509916165341,4.63509916165341,1194180.27683048,0.0,1.0
1980-12-17,55.75,55.75,53.75,53.75,167100,4.95791976711776,4.95791976711776,4.78005717457542,4.78005717457542,1878978.57117112,0.0,1.0
1980-12-18,56.5,57.63,56.25,56.25,103900,5.02461823932114,5.12511060410756,5.00238541525335,5.00238541525335,1168317.61546786,0.0,1.0
1980-12-19,57.38,57.63,56.62,56.62,46200,5.10287778003977,5.12511060410756,5.03528999487368,5.03528999487368,519502.154327384,0.0,1.0
1980-12-22,58.12,58.25,57.63,57.63,55000,5.16868693928043,5.18024800779569,5.12511060410756,5.12511060410756,618454.945627839,0.0,1.0
1980-12-23,56.5,57.87,56.13,57.87,59200,5.02461823932114,5.14645411521264,4.99171365970081,5.14645411521264,665682.414203055,0.0,1.0
1980-12-24,56.0,56.37,55.38,56.37,33700,4.98015259118555,5.01305717080589,4.92501518749743,5.01305717080589,378944.212139239,0.0,1.0
1980-12-26,55.25,55.88,55.25,55.88,28300,4.91345411898217,4.96948083563301,4.91345411898217,4.96948083563301,318223.181113961,0.0,1.0
1980-12-29,53.88,55.5,53.75,55.25,128700,4.79161824309067,4.93568694304997,4.78005717457542,4.91345411898217,1447184.57276914,0.0,1.0
1980-12-30,54.0,54.25,53.13,53.88,39000,4.80228999864321,4.824522822711,4.72491977088729,4.79161824309067,438540.779627013,0.0,1.0
1980-12-31,53.5,54.0,53.0,54.0,44800,4.75782435050763,4.80228999864321,4.71335870237204,4.80228999864321,503759.664802312,0.0,1.0
1981-01-02,54.0,54.0,53.13,53.5,37900,4.80228999864321,4.80228999864321,4.72491977088729,4.75782435050763,426171.680714456,0.0,1.0
1981-01-05,54.38,55.0,54.25,54.25,106600,4.83608389122626,4.89122129491438,4.824522822711,4.824522822711,1198678.1309805,0.0,1.0
1981-01-06,55.0,55.88,54.25,54.38,129300,4.89122129491438,4.96948083563301,4.824522822711,4.83608389122626,1453931.35399417,0.0,1.0
1981-01-07,52.5,52.88,52.25,52.88,209100,4.66889305423646,4.7026869468195,4.64666023016866,4.7026869468195,2351253.25692329,0.0,1.0
1981-01-08,51.0,53.0,49.75,52.5,208000,4.5354961098297,4.71335870237204,4.42433198949074,4.66889305423646,2338884.15801073,0.0,1.0
1981-01-09,51.75,52.0,50.75,51.0,120700,4.60219458203308,4.62442740610087,4.51326328576191,4.5354961098297,1357227.48976873,0.0,1.0
1981-01-12,51.87,52.5,51.75,51.75,194700,4.61286633758562,4.66889305423646,4.60219458203308,4.60219458203308,2189330.50752255,0.0,1.0
1981-01-13,51.0,52.0,50.75,51.87,367600,4.5354961098297,4.62442740610087,4.51326328576191,4.61286633758562,4133527.96386897,0.0,1.0
1981-01-14,51.12,52.0,51.0,51.0,100600,4.54616786538224,4.62442740610087,4.5354961098297,4.5354961098297,1131210.31873019,0.0,1.0
1981-01-15,52.0,52.0,51.12,51.12,88000,4.62442740610087,4.62442740610087,4.54616786538224,4.54616786538224,989527.913004542,0.0,1.0
1981-01-16,52.0,52.62,51.75,52.0,94300,4.62442740610087,4.679564809789,4.60219458203308,4.62442740610087,1060369.11586737,0.0,1.0
1981-01-19,51.63,52.0,51.63,52.0,62200,4.59152282648054,4.62442740610087,4.59152282648054,4.62442740610087,699416.32032821,0.0,1.0
1981-01-20,50.0,52.0,49.75,51.63,134200,4.44656481355853,4.62442740610087,4.42433198949074,4.59152282648054,1509030.06733193,0.0,1.0
1981-01-21,49.75,50.25,49.5,50.0,68400,4.42433198949074,4.46879763762632,4.40209916542294,4.44656481355853,769133.05965353,0.0,1.0
1981-01-22,49.5,50.5,49.25,49.75,71500,4.40209916542294,4.49103046169412,4.37986634135515,4.42433198949074,803991.429316191,0.0,1.0
1981-01-23,49.38,50.0,49.0,49.5,95400,4.3914274098704,4.44656481355853,4.35763351728736,4.40209916542294,1072738.21477992,0.0,1.0
1981-01-26,48.38,49.75,48.0,49.38,84300,4.30249611359923,4.42433198949074,4.26870222101619,4.3914274098704,947922.762116851,0.0,1.0
1981-01-27,50.0,50.88,48.63,48.63,108900,4.44656481355853,4.52482435427716,4.32472893766703,4.32472893766703,1224540.79234312,0.0,1.0
1981-01-28,49.62,50.37,49.5,50.0,48900,4.41277092097548,4.47946939317886,4.40209916542294,4.44656481355853,549862.669840024,0.0,1.0
1981-01-29,50.25,50.5,49.5,49.62,102600,4.46879763762632,4.49103046169412,4.40209916542294,4.41277092097548,1153699.5894803,0.0,1.0
1981-01-30,50.0,51.25,49.75,50.25,95500,4.44656481355853,4.55772893389749,4.42433198949074,4.46879763762632,1073862.67831743,0.0,1.0
1981-02-02,49.5,50.25,49.5,50.0,94600,4.40209916542294,4.46879763762632,4.40209916542294,4.44656481355853,1063742.50647988,0.0,1.0
1981-02-03,49.75,50.0,49.25,49.5,105900,4.42433198949074,4.44656481355853,4.37986634135515,4.40209916542294,1190806.88621796,0.0,1.0
1981-02-04,49.12,49.5,48.63,49.5,77400,4.3683052728399,4.40209916542294,4.32472893766703,4.40209916542294,870334.778028994,0.0,1.0
1981-02-05,49.0,49.25,48.75,49.12,54000,4.35763351728736,4.37986634135515,4.33540069321957,4.3683052728399,607210.310252787,0.0,1.0
1981-02-06,49.12,49.5,48.87,49.0,57700,4.3683052728399,4.40209916542294,4.34607244877211,4.35763351728736,648815.461140478,0.0,1.0
1981-02-09,49.0,49.38,48.87,49.12,79600,4.35763351728736,4.3914274098704,4.34607244877211,4.3683052728399,895072.975854108,0.0,1.0
1981-02-10,48.87,49.25,48.63,49.0,83100,4.34607244877211,4.37986634135515,4.32472893766703,4.35763351728736,934429.199666788,0.0,1.0
1981-02-11,48.0,48.5,47.88,48.5,115600,4.26870222101619,4.31316786915177,4.25803046546365,4.31316786915177,1299879.84935597,0.0,1.0
1981-02-12,47.13,47.88,47.0,47.88,157800,4.19133199326027,4.25803046546365,4.17977092474502,4.25803046546365,1774403.46218314,0.0,1.0
1981-02-13,47.0,47.5,46.88,47.13,68100,4.17977092474502,4.2242365728806,4.16909916919248,4.19133199326027,765759.669041014,0.0,1.0
1981-02-17,47.75,48.0,46.88,47.0,169800,4.2464693969484,4.26870222101619,4.16909916919248,4.17977092474502,1909339.08668376,0.0,1.0
1981-02-18,49.25,49.25,47.75,47.75,108600,4.37986634135515,4.37986634135515,4.2464693969484,4.2464693969484,1221167.4017306,0.0,1.0
1981-02-19,49.62,50.0,49.62,49.62,199800,4.41277092097548,4.44656481355853,4.41277092097548,4.41277092097548,2246678.14793531,0.0,1.0
1981-02-20,50.5,50.62,49.62,49.62,77100,4.49103046169412,4.50170221724666,4.41277092097548,4.41277092097548,866961.387416478,0.0,1.0
1981-02-23,52.75,52.75,50.62,50.62,200700,4.69112587830425,4.69112587830425,4.50170221724666,4.50170221724666,2256798.31977286,0.0,1.0
1981-02-24,53.5,53.5,52.5,52.75,252600,4.75782435050763,4.75782435050763,4.66889305423646,4.69112587830425,2840394.89573803,0.0,1.0
1981-02-25,53.62,53.62,52.25,53.5,88500,4.76849610606017,4.76849610606017,4.64666023016866,4.75782435050763,995150.230692066,0.0,1.0
1981-02-26,52.88,54.0,52.62,53.62,155800,4.7026869468195,4.80228999864321,4.679564809789,4.76849610606017,1751914.19143304,0.0,1.0
1981-02-27,53.25,53.37,52.75,52.88,116700,4.73559152643983,4.74626328199237,4.69112587830425,4.7026869468195,1312248.94826852,0.0,1.0
1981-03-02,53.0,53.13,52.5,53.13,100000,4.71335870237204,4.72491977088729,4.66889305423646,4.72491977088729,1124463.53750516,0.0,1.0
1981-03-03,52.38,53.25,52.38,53.0,296200,4.65822129868392,4.73559152643983,4.65822129868392,4.71335870237204,3330660.99809028,0.0,1.0
1981-03-04,52.5,52.5,51.38,52.38,328300,4.66889305423646,4.66889305423646,4.56929000241275,4.65822129868392,3691613.79362944,0.0,1.0
1981-03-05,52.12,52.38,52.0,52.38,203100,4.63509916165341,4.65822129868392,4.62442740610087,4.65822129868392,2283785.44467298,0.0,1.0
1981-03-06,52.25,52.25,51.87,52.12,32700,4.64666023016866,4.64666023016866,4.61286633758562,4.63509916165341,367699.576764188,0.0,1.0
1981-03-09,53.0,53.13,52.38,52.38,70900,4.71335870237204,4.72491977088729,4.65822129868392,4.65822129868392,797244.648091159,0.0,1.0
1981-03-10,51.63,53.0,51.63,53.0,42300,4.59152282648054,4.71335870237204,4.59152282648054,4.71335870237204,475648.076364683,0.0,1.0
1981-03-11,52.38,52.38,51.87,51.87,78700,4.65822129868392,4.65822129868392,4.61286633758562,4.61286633758562,884952.804016561,0.0,1.0
1981-03-12,54.5,54.63,52.62,52.62,109600,4.8467556467788,4.85831671529405,4.679564809789,4.679564809789,1232412.03710566,0.0,1.0
1981-03-13,55.12,55.5,54.0,54.5,96100,4.90189305046692,4.93568694304997,4.80228999864321,4.8467556467788,1080609.45954246,0.0,1.0
1981-03-16,56.5,56.5,55.0,55.12,41700,5.02461823932114,5.02461823932114,4.89122129491438,4.90189305046692,468901.295139652,0.0,1.0
1981-03-17,55.12,57.0,54.5,56.5,117900,4.90189305046692,5.06908388745672,4.8467556467788,5.02461823932114,1325742.51071859,0.0,1.0
1981-03-18,54.5,55.0,54.5,55.0,78600,4.8467556467788,4.89122129491438,4.8467556467788,4.89122129491438,883828.340479056,0.0,1.0
1981-03-19,53.62,54.87,53.0,54.5,129900,4.76849610606017,4.87966022639913,4.71335870237204,4.8467556467788,1460678.1352192,0.0,1.0
1981-03-20,53.88,54.0,53.0,53.62,101100,4.79161824309067,4.80228999864321,4.71335870237204,4.76849610606017,1136832.63641772,0.0,1.0
1981-03-23,54.38,54.5,53.88,53.88,115900,4.83608389122626,4.8467556467788,4.79161824309067,4.79161824309067,1303253.23996848,0.0,1.0
1981-03-24,53.5,54.63,53.37,54.38,299500,4.75782435050763,4.85831671529405,4.74626328199237,4.83608389122626,3367768.29482795,0.0,1.0
1981-03-25,54.38,54.38,53.13,53.5,88000,4.83608389122626,4.83608389122626,4.72491977088729,4.75782435050763,989527.913004541,0.0,1.0
1981-03-26,53.13,54.75,53.0,54.38,95400,4.72491977088729,4.86898847084659,4.71335870237204,4.83608389122626,1072738.21477992,0.0,1.0
1981-03-27,52.38,53.5,52.0,53.13,110700,4.65822129868392,4.75782435050763,4.62442740610087,4.72491977088729,1244781.13601821,0.0,1.0
1981-03-30,52.0,52.88,52.0,52.38,43600,4.62442740610087,4.7026869468195,4.62442740610087,4.65822129868392,490266.10235225,0.0,1.0
1981-03-31,52.38,53.25,52.25,52.25,88000,4.65822129868392,4.73559152643983,4.64666023016866,4.64666023016866,989527.913004541,0.0,1.0
1981-04-01,52.75,52.88,52.5,52.5,48100,4.69112587830425,4.7026869468195,4.66889305423646,4.66889305423646,540866.961539982,0.0,1.0
1981-04-02,52.5,53.5,52.38,52.75,129300,4.66889305423646,4.75782435050763,4.65822129868392,4.69112587830425,1453931.35399417,0.0,1.0
1981-04-03,53.13,53.25,52.62,52.62,203800,4.72491977088729,4.73559152643983,4.679564809789,4.679564809789,2291656.68943552,0.0,1.0
1981-04-06,52.62,53.5,52.5,53.13,94300,4.679564809789,4.75782435050763,4.66889305423646,4.72491977088729,1060369.11586737,0.0,1.0
1981-04-07,52.62,53.13,52.5,52.62,45900,4.679564809789,4.72491977088729,4.66889305423646,4.679564809789,516128.763714868,0.0,1.0
1981-04-08,52.12,52.62,52.0,52.62,52800,4.63509916165341,4.679564809789,4.62442740610087,4.679564809789,593716.747802725,0.0,1.0
1981-04-09,51.5,56.5,50.13,52.12,111100,4.57996175796529,5.02461823932114,4.45812588207378,4.63509916165341,1249278.99016823,0.0,1.0
1981-04-10,51.87,51.87,50.5,51.5,98700,4.61286633758562,4.61286633758562,4.49103046169412,4.57996175796529,1109845.51151759,0.0,1.0
1981-04-13,50.5,51.63,50.25,51.63,91500,4.49103046169412,4.59152282648054,4.46879763762632,4.59152282648054,1028884.13681722,0.0,1.0
1981-04-14,49.75,50.5,49.25,50.5,120700,4.42433198949074,4.49103046169412,4.37986634135515,4.49103046169412,1357227.48976873,0.0,1.0
1981-04-15,50.62,50.62,49.62,49.75,278400,4.50170221724666,4.50170221724666,4.41277092097548,4.42433198949074,3130506.48841436,0.0,1.0
1981-04-16,51.0,51.25,50.37,50.62,217800,4.5354961098297,4.55772893389749,4.47946939317886,4.50170221724666,2449081.58468624,0.0,1.0
1981-04-20,51.0,51.38,50.62,51.0,45900,4.5354961098297,4.56929000241275,4.50170221724666,4.5354961098297,516128.763714869,0.0,1.0
1981-04-21,49.38,50.88,49.12,50.88,66100,4.3914274098704,4.52482435427716,4.3683052728399,4.52482435427716,743270.398290912,0.0,1.0
1981-04-22,50.0,50.13,49.12,49.38,195600,4.44656481355853,4.45812588207378,4.3683052728399,4.3914274098704,2199450.67936009,0.0,1.0
1981-04-23,50.75,51.5,50.0,50.0,205900,4.51326328576191,4.57996175796529,4.44656481355853,4.44656481355853,2315270.42372312,0.0,1.0
1981-04-24,51.75,52.0,50.25,50.75,214600,4.60219458203308,4.62442740610087,4.46879763762632,4.51326328576191,2413098.75148607,0.0,1.0
1981-04-27,52.88,52.88,51.75,51.75,139500,4.7026869468195,4.7026869468195,4.60219458203308,4.60219458203308,1568626.6348197,0.0,1.0
1981-04-28,52.0,52.75,51.75,52.75,146500,4.62442740610087,4.69112587830425,4.60219458203308,4.69112587830425,1647339.08244506,0.0,1.0
1981-04-29,51.75,51.87,51.38,51.87,76900,4.60219458203308,4.61286633758562,4.56929000241275,4.61286633758562,864712.460341468,0.0,1.0
1981-04-30,52.5,52.5,51.63,51.75,192600,4.66889305423646,4.66889305423646,4.59152282648054,4.60219458203308,2165716.77323494,0.0,1.0
1981-05-01,53.62,53.62,52.88,52.88,231900,4.76849610606017,4.76849610606017,4.7026869468195,4.7026869468195,2607630.94347447,0.0,1.0
1981-05-04,52.5,52.75,52.0,52.75,196900,4.66889305423646,4.69112587830425,4.62442740610087,4.69112587830425,2214068.70534766,0.0,1.0
1981-05-05,52.25,52.88,52.25,52.5,137800,4.64666023016866,4.7026869468195,4.64666023016866,4.66889305423646,1549510.75468211,0.0,1.0
1981-05-06,52.25,52.75,52.25,52.25,96300,4.64666023016866,4.69112587830425,4.64666023016866,4.64666023016866,1082858.38661747,0.0,1.0
1981-05-07,53.5,53.62,52.0,52.25,92200,4.75782435050763,4.76849610606017,4.62442740610087,4.64666023016866,1036755.38157976,0.0,1.0
1981-05-08,53.25,53.75,53.13,53.5,66100,4.73559152643983,4.78005717457542,4.72491977088729,4.75782435050763,743270.398290912,0.0,1.0
1981-05-11,52.38,53.5,52.12,53.25,84100,4.65822129868392,4.75782435050763,4.63509916165341,4.73559152643983,945673.835041839,0.0,1.0
1981-05-12,53.0,53.0,51.87,52.38,146200,4.71335870237204,4.71335870237204,4.61286633758562,4.65822129868392,1643965.69183255,0.0,1.0
1981-05-13,54.38,55.5,53.75,53.75,270600,4.83608389122626,4.93568694304997,4.78005717457542,4.78005717457542,3042798.33248896,0.0,1.0
1981-05-14,55.88,56.25,54.75,54.75,364300,4.96948083563301,5.00238541525335,4.86898847084659,4.86898847084659,4096420.6671313,0.0,1.0
1981-05-15,58.62,58.62,56.25,56.25,310600,5.21315258741602,5.21315258741602,5.00238541525335,5.00238541525335,3492583.74749103,0.0,1.0
1981-05-18,56.13,58.12,56.0,58.12,126400,4.99171365970081,5.16868693928043,4.98015259118555,5.16868693928043,1421321.91140652,0.0,1.0
1981-05-19,56.37,56.37,54.87,56.13,169500,5.01305717080589,5.01305717080589,4.87966022639913,4.99171365970081,1905965.69607125,0.0,1.0
1981-05-20,56.88,57.25,56.62,56.62,133000,5.05841213190418,5.09131671152452,5.03528999487368,5.03528999487368,1495536.50488187,0.0,1.0
1981-05-21,56.88,57.38,56.5,56.88,111400,5.05841213190418,5.10287778003977,5.02461823932114,5.05841213190418,1252652.38078075,0.0,1.0
1981-05-22,57.5,58.5,57.25,57.25,181600,5.11354953559231,5.20248083186348,5.09131671152452,5.09131671152452,2042025.78410937,0.0,1.0
1981-05-26,57.12,58.0,56.75,57.5,132400,5.07975564300926,5.15801518372789,5.04685106338893,5.11354953559231,1488789.72365683,0.0,1.0
1981-05-27,56.62,57.0,56.25,57.0,73800,5.03528999487368,5.06908388745672,5.00238541525335,5.06908388745672,829854.090678808,0.0,1.0
1981-05-28,55.75,56.75,55.75,56.62,75300,4.95791976711776,5.04685106338893,4.95791976711776,5.03528999487368,846721.043741386,0.0,1.0
1981-05-29,54.25,55.75,54.25,55.75,151600,4.824522822711,4.95791976711776,4.824522822711,4.95791976711776,1704686.72285783,0.0,1.0
1981-06-01,54.75,55.25,54.0,54.25,93300,4.86898847084659,4.91345411898217,4.80228999864321,4.824522822711,1049124.48049232,0.0,1.0
1981-06-02,54.12,54.75,54.0,54.75,104400,4.81296175419575,4.86898847084659,4.80228999864321,4.86898847084659,1173939.93315539,0.0,1.0
1981-06-03,53.37,54.0,53.37,54.0,160800,4.74626328199237,4.80228999864321,4.74626328199237,4.80228999864321,1808137.3683083,0.0,1.0
1981-06-04,53.0,53.88,53.0,53.37,100500,4.71335870237204,4.79161824309067,4.71335870237204,4.74626328199237,1130085.85519269,0.0,1.0
1981-06-05,53.75,53.75,53.0,53.0,557100,4.78005717457542,4.78005717457542,4.71335870237204,4.71335870237204,6264386.36744125,0.0,1.0
1981-06-08,54.12,54.5,53.62,53.75,84700,4.81296175419575,4.8467556467788,4.76849610606017,4.78005717457542,952420.616266872,0.0,1.0
1981-06-09,54.63,55.12,54.12,54.12,87100,4.85831671529405,4.90189305046692,4.81296175419575,4.81296175419575,979407.741166995,0.0,1.0
1981-06-10,54.12,54.87,54.12,54.63,41400,4.81296175419575,4.87966022639913,4.81296175419575,4.85831671529405,465527.904527137,0.0,1.0
1981-06-11,54.63,54.63,54.12,54.12,46500,4.85831671529405,4.85831671529405,4.81296175419575,4.81296175419575,522875.5449399,0.0,1.0
1981-06-12,53.75,55.0,53.75,54.63,96900,4.78005717457542,4.89122129491438,4.78005717457542,4.85831671529405,1089605.1678425,0.0,1.0
1981-06-15,53.5,54.25,53.37,53.75,76800,4.75782435050763,4.824522822711,4.74626328199237,4.78005717457542,863587.996803963,0.0,1.0
1981-06-16,53.5,53.62,53.13,53.5,48600,4.75782435050763,4.76849610606017,4.72491977088729,4.75782435050763,546489.279227508,0.0,1.0
1981-06-17,53.5,53.75,52.88,53.5,76500,4.75782435050763,4.78005717457542,4.7026869468195,4.75782435050763,860214.606191447,0.0,1.0
1981-06-18,53.0,54.0,52.88,53.5,45400,4.71335870237204,4.80228999864321,4.7026869468195,4.75782435050763,510506.446027343,0.0,1.0
1981-06-19,52.5,53.0,52.5,53.0,82300,4.66889305423646,4.71335870237204,4.66889305423646,4.71335870237204,925433.491366746,0.0,1.0
1981-06-22,53.5,53.5,52.25,52.5,80200,4.75782435050763,4.75782435050763,4.64666023016866,4.66889305423646,901819.757079138,0.0,1.0
1981-06-23,55.75,55.88,53.13,53.5,127000,4.95791976711776,4.96948083563301,4.72491977088729,4.75782435050763,1428068.69263155,0.0,1.0
1981-06-24,55.0,55.62,54.38,55.62,91800,4.89122129491438,4.94635869860251,4.83608389122626,4.94635869860251,1032257.52742974,0.0,1.0
1981-06-25,54.5,55.12,54.38,55.0,69300,4.8467556467788,4.90189305046692,4.83608389122626,4.89122129491438,779253.231491076,0.0,1.0
1981-06-26,54.5,54.75,54.12,54.5,57900,4.8467556467788,4.86898847084659,4.81296175419575,4.8467556467788,651064.388215488,0.0,1.0
1981-06-29,54.5,54.63,54.12,54.5,44400,4.8467556467788,4.85831671529405,4.81296175419575,4.8467556467788,499261.810652291,0.0,1.0
1981-06-30,53.88,54.63,53.88,54.5,31300,4.79161824309067,4.85831671529405,4.79161824309067,4.8467556467788,351957.087239115,0.0,1.0
1981-07-01,54.0,54.38,53.75,53.88,56100,4.80228999864321,4.83608389122626,4.78005717457542,4.79161824309067,630824.044540395,0.0,1.0
1981-07-02,53.0,53.88,52.75,53.88,52600,4.71335870237204,4.79161824309067,4.69112587830425,4.79161824309067,591467.820727715,0.0,1.0
1981-07-06,53.5,53.75,53.13,53.13,65200,4.75782435050763,4.78005717457542,4.72491977088729,4.72491977088729,733150.226453364,0.0,1.0
1981-07-07,59.0,59.0,54.38,54.38,333100,5.24694647999906,5.24694647999906,4.83608389122626,4.83608389122626,3745588.04342969,0.0,1.0
1981-07-08,56.75,57.87,56.0,57.87,307200,5.04685106338893,5.14645411521264,4.98015259118555,5.14645411521264,3454351.98721585,0.0,1.0
1981-07-09,59.0,59.88,57.63,57.63,594700,5.24694647999906,5.32520602071769,5.12511060410756,5.12511060410756,6687184.6575432,0.0,1.0
1981-07-10,57.75,58.5,57.0,58.5,143200,5.1357823596601,5.20248083186348,5.06908388745672,5.20248083186348,1610231.78570739,0.0,1.0
1981-07-13,57.12,57.87,56.75,57.75,72600,5.07975564300926,5.14645411521264,5.04685106338893,5.1357823596601,816360.528228747,0.0,1.0
1981-07-14,57.12,57.12,56.25,57.12,125200,5.07975564300926,5.07975564300926,5.00238541525335,5.07975564300926,1407828.34895646,0.0,1.0
1981-07-15,56.75,57.0,56.25,57.0,112000,5.04685106338893,5.06908388745672,5.00238541525335,5.06908388745672,1259399.16200578,0.0,1.0
1981-07-16,55.88,56.75,55.75,56.75,89200,4.96948083563301,5.04685106338893,4.95791976711776,5.04685106338893,1003021.4754546,0.0,1.0
1981-07-17,56.0,56.62,55.75,55.88,65800,4.98015259118555,5.03528999487368,4.95791976711776,4.96948083563301,739897.007678396,0.0,1.0
1981-07-20,54.75,55.38,54.5,55.38,83100,4.86898847084659,4.92501518749743,4.8467556467788,4.92501518749743,934429.199666789,0.0,1.0
1981-07-21,53.88,54.87,53.5,54.75,169600,4.79161824309067,4.87966022639913,4.75782435050763,4.86898847084659,1907090.15960875,0.0,1.0
1981-07-22,52.25,53.88,52.25,53.88,76800,4.64666023016866,4.79161824309067,4.64666023016866,4.79161824309067,863587.996803964,0.0,1.0
1981-07-23,53.62,53.62,52.5,52.5,57900,4.76849610606017,4.76849610606017,4.66889305423646,4.66889305423646,651064.388215488,0.0,1.0
1981-07-24,53.5,53.88,53.37,53.62,79000,4.75782435050763,4.79161824309067,4.74626328199237,4.76849610606017,888326.194629076,0.0,1.0
1981-07-27,53.13,53.62,53.13,53.5,40500,4.72491977088729,4.76849610606017,4.72491977088729,4.75782435050763,455407.73268959,0.0,1.0
1981-07-28,53.75,53.75,52.75,53.13,188800,4.78005717457542,4.78005717457542,4.69112587830425,4.72491977088729,2122987.15880974,0.0,1.0
1981-07-29,53.25,54.25,53.25,53.75,75100,4.73559152643983,4.824522822711,4.73559152643983,4.78005717457542,844472.116666377,0.0,1.0
1981-07-30,53.37,53.5,52.88,53.25,53500,4.74626328199237,4.75782435050763,4.7026869468195,4.73559152643983,601587.992565262,0.0,1.0
1981-07-31,53.75,53.75,53.37,53.37,23400,4.78005717457542,4.78005717457542,4.74626328199237,4.74626328199237,263124.467776208,0.0,1.0
1981-08-03,54.0,54.0,53.62,53.75,100000,4.80228999864321,4.80228999864321,4.76849610606017,4.78005717457542,1124463.53750516,0.0,1.0
1981-08-04,52.88,53.5,52.62,53.5,155700,4.7026869468195,4.75782435050763,4.679564809789,4.75782435050763,1750789.72789554,0.0,1.0
1981-08-05,53.37,53.37,52.62,52.88,82500,4.74626328199237,4.74626328199237,4.679564809789,4.7026869468195,927682.418441759,0.0,1.0
1981-08-06,53.37,53.62,53.37,53.37,54900,4.74626328199237,4.76849610606017,4.74626328199237,4.74626328199237,617330.482090334,0.0,1.0
1981-08-07,52.5,53.5,52.5,53.37,58900,4.66889305423646,4.75782435050763,4.66889305423646,4.74626328199237,662309.023590539,0.0,1.0
1981-08-10,52.0,52.62,51.75,52.5,120600,4.62442740610087,4.679564809789,4.60219458203308,4.66889305423646,1356103.02623122,0.0,1.0
1981-08-11,53.37,53.37,52.12,52.12,66300,4.74626328199237,4.74626328199237,4.63509916165341,4.63509916165341,745519.325365922,0.0,1.0
1981-08-12,53.75,54.12,53.37,53.37,166600,4.78005717457542,4.81296175419575,4.74626328199237,4.74626328199237,1873356.2534836,0.0,1.0
1981-08-13,53.5,53.62,53.0,53.62,70500,4.75782435050763,4.76849610606017,4.71335870237204,4.76849610606017,792746.793941138,0.0,1.0
1981-08-14,53.5,53.75,53.37,53.5,38400,4.75782435050763,4.78005717457542,4.74626328199237,4.75782435050763,431793.998401981,0.0,1.0
1981-08-17,53.5,53.62,53.37,53.5,62200,4.75782435050763,4.76849610606017,4.74626328199237,4.75782435050763,699416.320328209,0.0,1.0
1981-08-18,53.75,54.38,53.37,53.5,89400,4.78005717457542,4.83608389122626,4.74626328199237,4.75782435050763,1005270.40252961,0.0,1.0
1981-08-19,52.75,53.5,52.5,53.5,98400,4.69112587830425,4.75782435050763,4.66889305423646,4.75782435050763,1106472.12090508,0.0,1.0
1981-08-20,53.37,53.5,53.0,53.0,44100,4.74626328199237,4.75782435050763,4.71335870237204,4.71335870237204,495888.420039776,0.0,1.0
1981-08-21,52.75,53.25,52.75,53.25,37000,4.69112587830425,4.73559152643983,4.69112587830425,4.73559152643983,416051.508876909,0.0,1.0
1981-08-24,51.63,52.75,51.5,52.75,63300,4.59152282648054,4.69112587830425,4.57996175796529,4.69112587830425,711785.419240766,0.0,1.0
1981-08-25,50.62,51.0,50.13,51.0,115800,4.50170221724666,4.5354961098297,4.45812588207378,4.5354961098297,1302128.77643097,0.0,1.0
1981-08-26,50.37,50.88,50.37,50.62,38100,4.47946939317886,4.52482435427716,4.47946939317886,4.50170221724666,428420.607789466,0.0,1.0
1981-08-27,50.25,50.37,50.0,50.37,61000,4.46879763762632,4.47946939317886,4.44656481355853,4.47946939317886,685922.757878148,0.0,1.0
1981-08-28,50.0,50.25,49.88,50.25,58600,4.44656481355853,4.46879763762632,4.43589305800599,4.46879763762632,658935.632978024,0.0,1.0
1981-08-31,48.12,50.13,48.12,50.0,50700,4.27937397656873,4.45812588207378,4.27937397656873,4.44656481355853,570103.013515116,0.0,1.0
1981-09-01,47.75,48.25,47.25,48.12,226000,4.2464693969484,4.29093504508398,4.20200374881281,4.27937397656873,2541287.59476166,0.0,1.0
1981-09-02,47.62,47.88,47.25,47.75,64800,4.23490832843314,4.25803046546365,4.20200374881281,4.2464693969484,728652.372303345,0.0,1.0
1981-09-03,45.12,47.62,45.12,47.62,55800,4.01258008775522,4.23490832843314,4.01258008775522,4.23490832843314,627450.653927879,0.0,1.0
1981-09-04,45.0,45.38,44.62,45.12,47700,4.00190833220268,4.03570222478572,3.96811443961963,4.01258008775522,536369.107389961,0.0,1.0
1981-09-08,44.5,44.75,44.13,44.75,43000,3.95744268406709,3.97967550813488,3.92453810444676,3.97967550813488,483519.321127219,0.0,1.0
1981-09-09,44.88,45.25,44.5,44.5,54700,3.99123657665014,4.02414115627047,3.95744268406709,3.95744268406709,615081.555015322,0.0,1.0
1981-09-10,45.12,45.38,44.88,44.88,148200,4.01258008775522,4.03570222478572,3.99123657665014,3.99123657665014,1666454.96258265,0.0,1.0
1981-09-11,45.38,45.87,44.62,45.12,119500,4.03570222478572,4.07927855995859,3.96811443961963,4.01258008775522,1343733.92731867,0.0,1.0
1981-09-14,45.12,45.63,44.5,45.38,62700,4.01258008775522,4.05793504885351,3.95744268406709,4.03570222478572,705038.638015735,0.0,1.0
1981-09-15,44.5,45.25,44.25,45.12,52200,3.95744268406709,4.02414115627047,3.9352098599993,4.01258008775522,586969.966577694,0.0,1.0
1981-09-16,44.0,44.25,43.62,44.25,49000,3.91297703593151,3.9352098599993,3.87918314334846,3.9352098599993,550987.133377528,0.0,1.0
1981-09-17,42.0,43.88,41.5,43.88,86100,3.73511444338916,3.90230528037897,3.69064879525358,3.90230528037897,968163.105791945,0.0,1.0
1981-09-18,41.5,42.25,40.75,42.0,75400,3.69064879525358,3.75734726745696,3.6239503230502,3.73511444338916,847845.507278891,0.0,1.0
1981-09-21,42.38,42.38,41.25,41.5,74800,3.76890833597221,3.76890833597221,3.66841597118579,3.69064879525358,841098.72605386,0.0,1.0
1981-09-22,42.0,42.5,41.75,42.38,38500,3.73511444338916,3.77958009152475,3.71288161932137,3.76890833597221,432918.461939487,0.0,1.0
1981-09-23,41.5,41.75,40.62,41.75,73300,3.69064879525358,3.71288161932137,3.61238925453495,3.71288161932137,824231.772991283,0.0,1.0
1981-09-24,40.88,41.75,40.88,41.5,70800,3.63551139156545,3.71288161932137,3.63551139156545,3.69064879525358,796120.184553655,0.0,1.0
1981-09-25,40.0,40.75,39.0,40.75,76900,3.55725185084682,3.6239503230502,3.46832055457565,3.6239503230502,864712.46034147,0.0,1.0
1981-09-28,41.88,41.88,39.25,40.0,97000,3.72444268783662,3.72444268783662,3.49055337864345,3.55725185084682,1090729.63138001,0.0,1.0
1981-09-29,41.0,42.0,40.5,41.88,157000,3.64618314711799,3.73511444338916,3.60171749898241,3.72444268783662,1765407.7538831,0.0,1.0
1981-09-30,41.62,41.62,40.5,41.0,71500,3.70132055080612,3.70132055080612,3.60171749898241,3.64618314711799,803991.42931619,0.0,1.0
1981-10-01,41.37,41.62,40.5,41.62,38500,3.67908772673833,3.70132055080612,3.60171749898241,3.70132055080612,432918.461939487,0.0,1.0
1981-10-02,41.5,42.0,41.25,41.37,84100,3.69064879525358,3.73511444338916,3.66841597118579,3.67908772673833,945673.83504184,0.0,1.0
1981-10-05,41.25,41.88,41.0,41.5,208300,3.66841597118579,3.72444268783662,3.64618314711799,3.69064879525358,2342257.54862325,0.0,1.0
1981-10-06,42.25,43.12,41.13,41.25,170100,3.75734726745696,3.83471749521288,3.65774421563325,3.66841597118579,1912712.47729628,0.0,1.0
1981-10-07,42.5,42.63,42.0,42.25,143700,3.77958009152475,3.79114116004,3.73511444338916,3.75734726745696,1615854.10339492,0.0,1.0
1981-10-08,43.5,43.5,41.75,42.5,187500,3.86851138779592,3.86851138779592,3.71288161932137,3.77958009152475,2108369.13282218,0.0,1.0
1981-10-09,43.62,44.75,43.5,43.5,97200,3.87918314334846,3.97967550813488,3.86851138779592,3.86851138779592,1092978.55845502,0.0,1.0
1981-10-12,43.25,43.5,42.87,43.5,23200,3.84627856372813,3.86851138779592,3.81248467114508,3.86851138779592,260875.540701197,0.0,1.0
1981-10-13,42.75,43.12,42.0,43.12,109000,3.80181291559254,3.83471749521288,3.73511444338916,3.83471749521288,1225665.25588063,0.0,1.0
1981-10-14,42.0,43.0,42.0,42.75,49200,3.73511444338916,3.82404573966034,3.73511444338916,3.80181291559254,553236.06045254,0.0,1.0
1981-10-15,43.75,43.75,42.12,42.12,49900,3.89074421186371,3.89074421186371,3.74578619894171,3.74578619894171,561107.305215076,0.0,1.0
1981-10-16,43.75,43.88,43.5,43.75,48400,3.89074421186371,3.90230528037897,3.86851138779592,3.89074421186371,544240.352152498,0.0,1.0
1981-10-19,44.5,44.5,44.13,44.13,77800,3.95744268406709,3.95744268406709,3.92453810444676,3.92453810444676,874832.632179015,0.0,1.0
1981-10-20,44.88,45.0,44.25,44.5,89200,3.99123657665014,4.00190833220268,3.9352098599993,3.95744268406709,1003021.4754546,0.0,1.0
1981-10-21,44.5,45.38,44.5,44.88,63700,3.95744268406709,4.03570222478572,3.95744268406709,3.99123657665014,716283.273390788,0.0,1.0
1981-10-22,43.75,44.25,43.62,44.25,139600,3.89074421186371,3.9352098599993,3.87918314334846,3.9352098599993,1569751.09835721,0.0,1.0
1981-10-23,43.38,43.88,43.25,43.75,41400,3.85783963224338,3.90230528037897,3.84627856372813,3.89074421186371,465527.904527137,0.0,1.0
1981-10-26,43.0,43.38,43.0,43.38,42300,3.82404573966034,3.85783963224338,3.82404573966034,3.85783963224338,475648.076364682,0.0,1.0
1981-10-27,44.13,44.37,43.0,43.0,75300,3.92453810444676,3.94588161555184,3.82404573966034,3.82404573966034,846721.043741386,0.0,1.0
1981-10-28,44.62,45.12,44.5,44.5,169000,3.96811443961963,4.01258008775522,3.95744268406709,3.95744268406709,1900343.37838372,0.0,1.0
1981-10-29,45.12,45.12,44.88,44.88,115500,4.01258008775522,4.01258008775522,3.99123657665014,3.99123657665014,1298755.38581846,0.0,1.0
1981-10-30,47.5,47.5,45.0,45.12,349000,4.2242365728806,4.2242365728806,4.00190833220268,4.01258008775522,3924377.74589301,0.0,1.0
1981-11-02,47.5,48.38,47.25,47.5,91300,4.2242365728806,4.30249611359923,4.20200374881281,4.2242365728806,1026635.20974221,0.0,1.0
1981-11-03,47.25,47.5,46.75,47.5,44800,4.20200374881281,4.2242365728806,4.15753810067723,4.2242365728806,503759.664802312,0.0,1.0
1981-11-04,47.25,47.5,46.25,47.25,47400,4.20200374881281,4.2242365728806,4.11307245254164,4.20200374881281,532995.716777446,0.0,1.0
1981-11-05,47.37,47.62,47.25,47.25,87600,4.21267550436535,4.23490832843314,4.20200374881281,4.20200374881281,985030.058854521,0.0,1.0
1981-11-06,47.0,47.5,46.75,47.37,49900,4.17977092474502,4.2242365728806,4.15753810067723,4.21267550436535,561107.305215075,0.0,1.0
1981-11-09,46.62,47.13,46.5,47.0,109300,4.14597703216197,4.19133199326027,4.13530527660943,4.17977092474502,1229038.64649314,0.0,1.0
1981-11-10,46.88,47.0,46.5,46.62,78400,4.16909916919248,4.17977092474502,4.13530527660943,4.14597703216197,881579.413404046,0.0,1.0
1981-11-11,46.5,47.0,46.5,46.88,87000,4.13530527660943,4.17977092474502,4.13530527660943,4.16909916919248,978283.27762949,0.0,1.0
1981-11-12,46.12,46.62,46.12,46.5,117700,4.10151138402639,4.14597703216197,4.10151138402639,4.13530527660943,1323493.58364357,0.0,1.0
1981-11-13,45.5,45.87,45.38,45.87,56400,4.04637398033826,4.07927855995859,4.03570222478572,4.07927855995859,634197.435152911,0.0,1.0
1981-11-16,44.88,45.25,44.37,45.25,107200,3.99123657665014,4.02414115627047,3.94588161555184,4.02414115627047,1205424.91220553,0.0,1.0
1981-11-17,44.88,44.88,44.25,44.88,62700,3.99123657665014,3.99123657665014,3.9352098599993,3.99123657665014,705038.638015735,0.0,1.0
1981-11-18,44.5,44.88,44.5,44.88,152100,3.95744268406709,3.99123657665014,3.95744268406709,3.99123657665014,1710309.04054535,0.0,1.0
1981-11-19,44.75,44.75,44.13,44.5,74400,3.97967550813488,3.97967550813488,3.92453810444676,3.95744268406709,836600.871903841,0.0,1.0
1981-11-20,45.75,46.0,44.75,44.75,85600,4.06860680440605,4.09083962847385,3.97967550813488,3.97967550813488,962540.788104419,0.0,1.0
1981-11-23,45.63,46.0,45.63,45.75,41500,4.05793504885351,4.09083962847385,4.05793504885351,4.06860680440605,466652.368064642,0.0,1.0
1981-11-24,46.5,46.5,45.0,45.63,87700,4.13530527660943,4.13530527660943,4.00190833220268,4.05793504885351,986154.522392026,0.0,1.0
1981-11-25,46.75,47.25,46.62,46.62,95700,4.15753810067723,4.20200374881281,4.14597703216197,4.14597703216197,1076111.60539244,0.0,1.0
1981-11-27,46.75,47.0,46.38,46.75,46800,4.15753810067723,4.17977092474502,4.12463352105689,4.15753810067723,526248.935552415,0.0,1.0
1981-11-30,47.0,47.0,46.5,46.75,49200,4.17977092474502,4.17977092474502,4.13530527660943,4.15753810067723,553236.060452539,0.0,1.0
1981-12-01,46.88,47.0,46.5,47.0,78300,4.16909916919248,4.17977092474502,4.13530527660943,4.17977092474502,880454.94986654,0.0,1.0
1981-12-02,46.88,47.0,46.75,46.88,53200,4.16909916919248,4.17977092474502,4.15753810067723,4.16909916919248,598214.601952745,0.0,1.0
1981-12-03,46.88,47.25,46.75,46.88,31000,4.16909916919248,4.20200374881281,4.15753810067723,4.16909916919248,348583.6966266,0.0,1.0
1981-12-04,47.5,47.5,47.13,47.13,50200,4.2242365728806,4.2242365728806,4.19133199326027,4.19133199326027,564480.695827591,0.0,1.0
1981-12-07,47.75,48.12,47.62,47.62,61600,4.2464693969484,4.27937397656873,4.23490832843314,4.23490832843314,692669.539103178,0.0,1.0
1981-12-08,47.0,47.62,46.75,47.62,73500,4.17977092474502,4.23490832843314,4.15753810067723,4.23490832843314,826480.700066293,0.0,1.0
1981-12-09,47.25,47.37,46.75,47.0,53100,4.20200374881281,4.21267550436535,4.15753810067723,4.17977092474502,597090.13841524,0.0,1.0
1981-12-10,47.0,47.25,46.88,47.25,59100,4.17977092474502,4.20200374881281,4.16909916919248,4.20200374881281,664557.95066555,0.0,1.0
1981-12-11,47.0,47.5,46.75,47.0,111400,4.17977092474502,4.2242365728806,4.15753810067723,4.17977092474502,1252652.38078075,0.0,1.0
1981-12-14,45.87,46.75,45.75,46.75,104400,4.07927855995859,4.15753810067723,4.06860680440605,4.15753810067723,1173939.93315539,0.0,1.0
1981-12-15,45.87,46.0,45.63,45.87,113700,4.07927855995859,4.09083962847385,4.05793504885351,4.07927855995859,1278515.04214337,0.0,1.0
1981-12-16,44.13,45.75,44.13,45.75,108000,3.92453810444676,4.06860680440605,3.92453810444676,4.06860680440605,1214420.62050557,0.0,1.0
1981-12-17,44.13,44.25,43.5,44.13,252900,3.92453810444676,3.9352098599993,3.86851138779592,3.92453810444676,2843768.28635055,0.0,1.0
1981-12-18,44.37,44.62,44.25,44.25,108000,3.94588161555184,3.96811443961963,3.9352098599993,3.9352098599993,1214420.62050557,0.0,1.0
1981-12-21,44.0,44.5,43.88,44.37,92200,3.91297703593151,3.95744268406709,3.90230528037897,3.94588161555184,1036755.38157976,0.0,1.0
1981-12-22,43.88,44.0,43.75,44.0,201700,3.90230528037897,3.91297703593151,3.89074421186371,3.91297703593151,2268042.95514791,0.0,1.0
1981-12-23,43.88,44.25,43.62,43.88,114600,3.90230528037897,3.9352098599993,3.87918314334846,3.90230528037897,1288635.21398091,0.0,1.0
1981-12-24,44.37,44.37,43.75,43.88,18400,3.94588161555184,3.94588161555184,3.89074421186371,3.90230528037897,206901.29090095,0.0,1.0
1981-12-28,44.25,44.75,44.13,44.37,59100,3.9352098599993,3.97967550813488,3.92453810444676,3.94588161555184,664557.95066555,0.0,1.0
1981-12-29,43.75,44.25,43.62,44.25,51000,3.89074421186371,3.9352098599993,3.87918314334846,3.9352098599993,573476.404127633,0.0,1.0
1981-12-30,44.0,44.13,43.62,43.75,36600,3.91297703593151,3.92453810444676,3.87918314334846,3.89074421186371,411553.654726888,0.0,1.0
1981-12-31,43.88,44.25,43.88,44.0,218800,3.90230528037897,3.9352098599993,3.90230528037897,3.91297703593151,2460326.22006129,0.0,1.0
1982-01-04,45.25,45.25,43.75,43.88,57400,4.02414115627047,4.02414115627047,3.89074421186371,3.90230528037897,645442.070527962,0.0,1.0
1982-01-05,44.25,45.38,44.13,45.25,30300,3.9352098599993,4.03570222478572,3.92453810444676,4.02414115627047,340712.451864064,0.0,1.0
1982-01-06,44.0,44.5,43.75,44.25,67600,3.91297703593151,3.95744268406709,3.89074421186371,3.9352098599993,760137.351353488,0.0,1.0
1982-01-07,44.25,44.25,43.75,44.0,40600,3.9352098599993,3.9352098599993,3.89074421186371,3.91297703593151,456532.196227095,0.0,1.0
1982-01-08,44.88,45.12,44.0,44.25,40600,3.99123657665014,4.01258008775522,3.91297703593151,3.9352098599993,456532.196227095,0.0,1.0
1982-01-11,43.75,45.0,43.75,44.88,97500,3.89074421186371,4.00190833220268,3.89074421186371,3.99123657665014,1096351.94906753,0.0,1.0
1982-01-12,42.75,43.5,42.75,43.5,63300,3.80181291559254,3.86851138779592,3.80181291559254,3.86851138779592,711785.419240767,0.0,1.0
1982-01-13,42.5,43.0,42.5,42.75,70500,3.77958009152475,3.82404573966034,3.77958009152475,3.80181291559254,792746.793941138,0.0,1.0
1982-01-14,42.75,43.12,42.5,42.5,19600,3.80181291559254,3.83471749521288,3.77958009152475,3.77958009152475,220394.853351012,0.0,1.0
1982-01-15,42.87,43.0,42.38,42.75,34600,3.81248467114508,3.82404573966034,3.76890833597221,3.80181291559254,389064.383976786,0.0,1.0
1982-01-18,42.5,42.75,42.0,42.75,52500,3.77958009152475,3.80181291559254,3.73511444338916,3.80181291559254,590343.357190209,0.0,1.0
1982-01-19,41.62,42.75,41.62,42.5,97200,3.70132055080612,3.80181291559254,3.70132055080612,3.77958009152475,1092978.55845502,0.0,1.0
1982-01-20,40.5,41.25,40.25,41.25,85500,3.60171749898241,3.66841597118579,3.57948467491462,3.66841597118579,961416.324566912,0.0,1.0
1982-01-21,40.88,41.37,40.75,40.75,29400,3.63551139156545,3.67908772673833,3.6239503230502,3.6239503230502,330592.280026518,0.0,1.0
1982-01-22,40.38,41.0,40.38,40.88,139900,3.59104574342987,3.64618314711799,3.59104574342987,3.63551139156545,1573124.48896972,0.0,1.0
1982-01-25,39.5,40.12,39.5,40.12,240000,3.51278620271124,3.56792360639936,3.51278620271124,3.56792360639936,2698712.49001238,0.0,1.0
1982-01-26,39.5,39.75,39.5,39.5,199200,3.51278620271124,3.53501902677903,3.51278620271124,3.51278620271124,2239931.36671028,0.0,1.0
1982-01-27,40.75,40.75,39.5,39.5,64900,3.6239503230502,3.6239503230502,3.51278620271124,3.51278620271124,729776.83584085,0.0,1.0
1982-01-28,43.75,43.75,41.0,41.0,125100,3.89074421186371,3.89074421186371,3.64618314711799,3.64618314711799,1406703.88541896,0.0,1.0
1982-01-29,43.75,43.88,43.25,43.75,45000,3.89074421186371,3.90230528037897,3.84627856372813,3.89074421186371,506008.591877323,0.0,1.0
1982-02-01,41.75,43.5,41.75,43.5,138300,3.71288161932137,3.86851138779592,3.71288161932137,3.86851138779592,1555133.07236964,0.0,1.0
1982-02-02,42.38,42.38,41.62,41.75,43800,3.76890833597221,3.76890833597221,3.70132055080612,3.71288161932137,492515.02942726,0.0,1.0
1982-02-03,42.0,42.75,41.62,42.38,58200,3.73511444338916,3.80181291559254,3.70132055080612,3.76890833597221,654437.778828004,0.0,1.0
1982-02-04,41.37,41.5,41.0,41.5,143800,3.67908772673833,3.69064879525358,3.64618314711799,3.69064879525358,1616978.56693242,0.0,1.0
1982-02-05,41.0,41.37,40.88,41.37,59700,3.64618314711799,3.67908772673833,3.63551139156545,3.67908772673833,671304.731890582,0.0,1.0
1982-02-08,40.5,41.0,40.12,41.0,206500,3.60171749898241,3.64618314711799,3.56792360639936,3.64618314711799,2322017.20494816,0.0,1.0
1982-02-09,40.0,40.38,39.63,40.38,132100,3.55725185084682,3.59104574342987,3.52434727122649,3.59104574342987,1485416.33304432,0.0,1.0
1982-02-10,40.12,40.25,39.87,40.0,126100,3.56792360639936,3.57948467491462,3.54569078233157,3.55725185084682,1417948.52079401,0.0,1.0
1982-02-11,40.5,40.5,39.63,40.12,56200,3.60171749898241,3.60171749898241,3.52434727122649,3.56792360639936,631948.5080779,0.0,1.0
1982-02-12,40.12,41.37,40.0,40.5,349500,3.56792360639936,3.67908772673833,3.55725185084682,3.60171749898241,3930000.06358054,0.0,1.0
1982-02-16,39.75,39.87,39.38,39.87,49200,3.53501902677903,3.54569078233157,3.5021144471587,3.54569078233157,553236.060452539,0.0,1.0
1982-02-17,39.38,39.75,39.38,39.75,134200,3.5021144471587,3.53501902677903,3.5021144471587,3.53501902677903,1509030.06733193,0.0,1.0
1982-02-18,38.75,39.25,38.5,39.25,83400,3.44608773050786,3.49055337864345,3.42385490644007,3.49055337864345,937802.590279304,0.0,1.0
1982-02-19,37.0,38.5,37.0,38.5,280500,3.29045796203331,3.42385490644007,3.29045796203331,3.42385490644007,3154120.22270198,0.0,1.0
1982-02-22,37.0,37.75,36.75,37.0,91200,3.29045796203331,3.35715643423669,3.26822513796552,3.29045796203331,1025510.74620471,0.0,1.0
1982-02-23,37.12,37.12,36.38,37.0,80800,3.30112971758585,3.30112971758585,3.23532055834519,3.29045796203331,908566.53830417,0.0,1.0
1982-02-24,37.88,37.88,37.0,37.12,56800,3.36871750275194,3.36871750275194,3.29045796203331,3.30112971758585,638695.289302932,0.0,1.0
1982-02-25,37.62,38.25,37.62,37.88,91300,3.34559536572144,3.40162208237227,3.34559536572144,3.36871750275194,1026635.20974221,0.0,1.0
1982-02-26,38.25,38.37,37.38,37.62,217300,3.40162208237227,3.41229383792482,3.32425185461636,3.34559536572144,2443459.26699872,0.0,1.0
1982-03-01,38.5,38.62,37.75,38.25,320800,3.42385490644007,3.43452666199261,3.35715643423669,3.40162208237227,3607279.02831655,0.0,1.0
1982-03-02,37.62,38.88,37.62,38.5,219000,3.34559536572144,3.45764879902311,3.34559536572144,3.42385490644007,2462575.1471363,0.0,1.0
1982-03-03,36.25,36.75,36.25,36.75,141000,3.22375948982993,3.26822513796552,3.22375948982993,3.26822513796552,1585493.58788228,0.0,1.0
1982-03-04,34.88,36.0,34.62,36.0,138100,3.10192361393843,3.20152666576214,3.07880147690793,3.20152666576214,1552884.14529463,0.0,1.0
1982-03-05,34.38,34.75,34.0,34.75,243600,3.05745796580285,3.09036254542318,3.0236640732198,3.09036254542318,2739193.17736257,0.0,1.0
1982-03-08,34.0,35.37,33.38,34.38,152200,3.0236640732198,3.1454999491113,2.96852666953167,3.05745796580285,1711433.50408285,0.0,1.0
1982-03-09,33.87,34.0,33.12,34.0,130900,3.01210300470455,3.0236640732198,2.94540453250117,3.0236640732198,1471922.77059425,0.0,1.0
1982-03-10,33.38,34.12,33.38,33.87,131100,2.96852666953167,3.03433582877234,2.96852666953167,3.01210300470455,1474171.69766927,0.0,1.0
1982-03-11,33.75,34.25,33.25,33.38,263500,3.00143124915201,3.04589689728759,2.95696560101642,2.96852666953167,2962961.4213261,0.0,1.0
1982-03-12,33.5,33.87,33.38,33.75,104200,2.97919842508421,3.01210300470455,2.96852666953167,3.00143124915201,1171691.00608038,0.0,1.0
1982-03-15,33.5,33.63,33.12,33.5,28600,2.97919842508421,2.99075949359947,2.94540453250117,2.97919842508421,321596.571726477,0.0,1.0
1982-03-16,33.38,33.75,33.12,33.5,51000,2.96852666953167,3.00143124915201,2.94540453250117,2.97919842508421,573476.404127633,0.0,1.0
1982-03-17,32.88,33.5,32.88,33.38,73800,2.92406102139609,2.97919842508421,2.92406102139609,2.96852666953167,829854.090678809,0.0,1.0
1982-03-18,33.12,33.12,32.88,32.88,42600,2.94540453250117,2.94540453250117,2.92406102139609,2.92406102139609,479021.466977198,0.0,1.0
1982-03-19,32.75,33.0,32.62,33.0,33600,2.91249995288084,2.93473277694863,2.90093888436558,2.93473277694863,377819.748601734,0.0,1.0
1982-03-22,33.0,33.25,32.62,32.75,75100,2.93473277694863,2.95696560101642,2.90093888436558,2.91249995288084,844472.116666376,0.0,1.0
1982-03-23,32.88,33.5,32.75,33.0,150400,2.92406102139609,2.97919842508421,2.91249995288084,2.93473277694863,1691193.16040776,0.0,1.0
1982-03-24,32.37,33.0,32.37,32.88,56700,2.87870606029779,2.93473277694863,2.87870606029779,2.92406102139609,637570.825765427,0.0,1.0
1982-03-25,33.25,33.38,32.37,32.37,62800,2.95696560101642,2.96852666953167,2.87870606029779,2.87870606029779,706163.101553242,0.0,1.0
1982-03-26,33.0,33.25,32.75,33.25,30400,2.93473277694863,2.95696560101642,2.91249995288084,2.95696560101642,341836.915401569,0.0,1.0
1982-03-29,33.25,33.25,32.75,33.0,37900,2.95696560101642,2.95696560101642,2.91249995288084,2.93473277694863,426171.680714456,0.0,1.0
1982-03-30,32.88,33.38,32.75,33.25,25500,2.92406102139609,2.96852666953167,2.91249995288084,2.95696560101642,286738.202063816,0.0,1.0
1982-03-31,32.5,33.12,32.5,32.88,51900,2.89026712881304,2.94540453250117,2.89026712881304,2.92406102139609,583596.575965179,0.0,1.0
1982-04-01,33.38,33.5,32.5,32.5,169800,2.96852666953167,2.97919842508421,2.89026712881304,2.89026712881304,1909339.08668377,0.0,1.0
1982-04-02,33.25,33.5,32.88,33.38,72600,2.95696560101642,2.97919842508421,2.92406102139609,2.96852666953167,816360.528228747,0.0,1.0
1982-04-05,33.5,33.63,33.38,33.38,97600,2.97919842508421,2.99075949359947,2.96852666953167,2.96852666953167,1097476.41260504,0.0,1.0
1982-04-06,32.5,33.5,32.5,33.5,52600,2.89026712881304,2.97919842508421,2.89026712881304,2.97919842508421,591467.820727715,0.0,1.0
1982-04-07,32.5,32.5,32.0,32.5,109000,2.89026712881304,2.89026712881304,2.84580148067746,2.89026712881304,1225665.25588063,0.0,1.0
1982-04-08,33.38,33.5,32.37,32.5,99000,2.96852666953167,2.97919842508421,2.87870606029779,2.89026712881304,1113218.90213011,0.0,1.0
1982-04-12,33.5,33.87,33.25,33.38,55300,2.97919842508421,3.01210300470455,2.95696560101642,2.96852666953167,621828.336240355,0.0,1.0
1982-04-13,33.5,33.75,33.38,33.5,78000,2.97919842508421,3.00143124915201,2.96852666953167,2.97919842508421,877081.559254027,0.0,1.0
1982-04-14,33.25,33.5,33.0,33.5,41400,2.95696560101642,2.97919842508421,2.93473277694863,2.97919842508421,465527.904527137,0.0,1.0
1982-04-15,33.5,33.5,33.0,33.25,38800,2.97919842508421,2.97919842508421,2.93473277694863,2.95696560101642,436291.852552003,0.0,1.0
1982-04-16,33.12,33.5,33.12,33.5,61200,2.94540453250117,2.97919842508421,2.94540453250117,2.97919842508421,688171.684953158,0.0,1.0
1982-04-19,33.0,33.25,33.0,33.12,50200,2.93473277694863,2.95696560101642,2.93473277694863,2.94540453250117,564480.695827591,0.0,1.0
1982-04-20,32.88,33.0,32.75,33.0,51400,2.92406102139609,2.93473277694863,2.91249995288084,2.93473277694863,577974.258277653,0.0,1.0
1982-04-21,32.75,33.0,32.62,32.88,84300,2.91249995288084,2.93473277694863,2.90093888436558,2.92406102139609,947922.76211685,0.0,1.0
1982-04-22,33.75,33.75,32.88,32.88,93300,3.00143124915201,3.00143124915201,2.92406102139609,2.92406102139609,1049124.48049231,0.0,1.0
1982-04-23,34.75,34.75,34.25,34.25,158500,3.09036254542318,3.09036254542318,3.04589689728759,3.04589689728759,1782274.70694568,0.0,1.0
1982-04-26,34.62,34.88,34.5,34.75,50200,3.07880147690793,3.10192361393843,3.06812972135539,3.09036254542318,564480.69582759,0.0,1.0
1982-04-27,34.62,34.75,34.25,34.62,116700,3.07880147690793,3.09036254542318,3.04589689728759,3.07880147690793,1312248.94826852,0.0,1.0
1982-04-28,34.25,35.0,34.25,34.62,67000,3.04589689728759,3.11259536949097,3.04589689728759,3.07880147690793,753390.570128458,0.0,1.0
1982-04-29,34.0,34.25,33.75,34.25,47500,3.0236640732198,3.04589689728759,3.00143124915201,3.04589689728759,534120.180314951,0.0,1.0
1982-04-30,34.0,34.25,33.87,34.0,55300,3.0236640732198,3.04589689728759,3.01210300470455,3.0236640732198,621828.336240354,0.0,1.0
1982-05-03,34.0,34.0,33.38,34.0,30600,3.0236640732198,3.0236640732198,2.96852666953167,3.0236640732198,344085.842476579,0.0,1.0
1982-05-04,33.75,34.0,33.5,34.0,49600,3.00143124915201,3.0236640732198,2.97919842508421,3.0236640732198,557733.914602559,0.0,1.0
1982-05-05,33.5,34.0,33.0,33.75,62100,2.97919842508421,3.0236640732198,2.93473277694863,3.00143124915201,698291.856790706,0.0,1.0
1982-05-06,33.5,34.12,33.38,33.5,84900,2.97919842508421,3.03433582877234,2.96852666953167,2.97919842508421,954669.543341883,0.0,1.0
1982-05-07,35.25,35.5,33.75,33.75,582600,3.13482819355876,3.15706101762656,3.00143124915201,3.00143124915201,6551124.56950507,0.0,1.0
1982-05-10,35.62,35.62,35.25,35.25,106500,3.1677327731791,3.1677327731791,3.13482819355876,3.13482819355876,1197553.66744299,0.0,1.0
1982-05-11,36.12,36.75,35.37,35.62,86700,3.21219842131468,3.26822513796552,3.1454999491113,3.1677327731791,974909.887016975,0.0,1.0
1982-05-12,37.12,37.12,36.12,36.12,122800,3.30112971758585,3.30112971758585,3.21219842131468,3.21219842131468,1380841.22405634,0.0,1.0
1982-05-13,37.25,37.5,37.0,37.12,133000,3.3126907861011,3.3349236101689,3.29045796203331,3.30112971758585,1495536.50488187,0.0,1.0
1982-05-14,37.5,37.5,37.25,37.25,52500,3.3349236101689,3.3349236101689,3.3126907861011,3.3126907861011,590343.357190209,0.0,1.0
1982-05-17,36.0,37.25,35.75,37.25,195900,3.20152666576214,3.3126907861011,3.17929384169435,3.3126907861011,2202824.06997261,0.0,1.0
1982-05-18,35.37,36.12,35.13,36.0,39900,3.1454999491113,3.21219842131468,3.12415643800622,3.20152666576214,448660.95146456,0.0,1.0
1982-05-19,35.37,35.62,35.13,35.37,46300,3.1454999491113,3.1677327731791,3.12415643800622,3.1454999491113,520626.61786489,0.0,1.0
1982-05-20,34.88,35.25,34.88,35.25,27000,3.10192361393843,3.13482819355876,3.10192361393843,3.13482819355876,303605.155126393,0.0,1.0
1982-05-21,34.62,35.25,34.62,34.88,41200,3.07880147690793,3.13482819355876,3.07880147690793,3.10192361393843,463278.977452126,0.0,1.0
1982-05-24,34.38,34.62,34.12,34.62,39600,3.05745796580285,3.07880147690793,3.03433582877234,3.07880147690793,445287.560852043,0.0,1.0
1982-05-25,34.38,35.0,34.38,34.38,68800,3.05745796580285,3.11259536949097,3.05745796580285,3.05745796580285,773630.913803549,0.0,1.0
1982-05-26,34.38,34.62,33.75,34.38,81600,3.05745796580285,3.07880147690793,3.00143124915201,3.05745796580285,917562.24660421,0.0,1.0
1982-05-27,34.25,34.5,34.12,34.38,64500,3.04589689728759,3.06812972135539,3.03433582877234,3.05745796580285,725278.981690829,0.0,1.0
1982-05-28,34.38,34.62,34.12,34.25,17700,3.05745796580285,3.07880147690793,3.03433582877234,3.04589689728759,199030.046138413,0.0,1.0
1982-06-01,34.25,34.62,34.25,34.38,31500,3.04589689728759,3.07880147690793,3.04589689728759,3.05745796580285,354206.014314126,0.0,1.0
1982-06-02,34.38,34.38,34.0,34.25,42900,3.05745796580285,3.05745796580285,3.0236640732198,3.04589689728759,482394.857589713,0.0,1.0
1982-06-03,33.75,34.62,33.63,34.38,130900,3.00143124915201,3.07880147690793,2.99075949359947,3.05745796580285,1471922.77059425,0.0,1.0
1982-06-04,32.75,33.87,32.5,33.75,155200,2.91249995288084,3.01210300470455,2.89026712881304,3.00143124915201,1745167.41020801,0.0,1.0
1982-06-07,32.62,32.62,31.75,32.62,76300,2.90093888436558,2.90093888436558,2.82356865660967,2.90093888436558,857965.679116439,0.0,1.0
1982-06-08,32.5,32.75,32.13,32.62,62200,2.89026712881304,2.91249995288084,2.85736254919271,2.90093888436558,699416.320328211,0.0,1.0
1982-06-09,32.0,32.5,32.0,32.5,61800,2.84580148067746,2.89026712881304,2.84580148067746,2.89026712881304,694918.466178189,0.0,1.0
1982-06-10,32.5,32.62,32.0,32.0,66000,2.89026712881304,2.90093888436558,2.84580148067746,2.84580148067746,742145.934753407,0.0,1.0
1982-06-11,33.63,33.75,33.0,33.0,104500,2.99075949359947,3.00143124915201,2.93473277694863,2.93473277694863,1175064.39669289,0.0,1.0
1982-06-14,33.25,33.5,33.0,33.5,39600,2.95696560101642,2.97919842508421,2.93473277694863,2.97919842508421,445287.560852044,0.0,1.0
1982-06-15,33.5,33.5,33.12,33.25,37900,2.97919842508421,2.97919842508421,2.94540453250117,2.95696560101642,426171.680714457,0.0,1.0
1982-06-16,32.75,33.75,32.75,33.5,77400,2.91249995288084,3.00143124915201,2.91249995288084,2.97919842508421,870334.778028994,0.0,1.0
1982-06-17,31.75,32.13,31.5,32.13,80100,2.82356865660967,2.85736254919271,2.80133583254187,2.85736254919271,900695.293541633,0.0,1.0
1982-06-18,31.62,31.75,31.25,31.75,46500,2.81200758809441,2.82356865660967,2.77910300847408,2.82356865660967,522875.544939901,0.0,1.0
1982-06-21,31.0,32.0,31.0,31.62,131500,2.75687018440629,2.84580148067746,2.75687018440629,2.81200758809441,1478669.55181929,0.0,1.0
1982-06-22,31.38,31.5,31.12,31.12,210900,2.79066407698933,2.80133583254187,2.76754193995883,2.76754193995883,2371493.60059839,0.0,1.0
1982-06-23,31.5,31.5,31.12,31.38,114000,2.80133583254187,2.80133583254187,2.76754193995883,2.79066407698933,1281888.43275588,0.0,1.0
1982-06-24,31.12,31.62,30.63,31.5,49000,2.76754193995883,2.81200758809441,2.72396560478596,2.80133583254187,550987.133377529,0.0,1.0
1982-06-25,30.5,30.87,30.25,30.87,71800,2.7124045362707,2.74530911589104,2.69017171220291,2.74530911589104,807364.819928706,0.0,1.0
1982-06-28,30.63,30.75,30.25,30.5,77100,2.72396560478596,2.7346373603385,2.69017171220291,2.7124045362707,866961.387416477,0.0,1.0
1982-06-29,30.63,30.87,30.38,30.63,120700,2.72396560478596,2.74530911589104,2.70173278071816,2.72396560478596,1357227.48976873,0.0,1.0
1982-06-30,30.25,30.87,30.12,30.63,233100,2.69017171220291,2.74530911589104,2.67861064368766,2.72396560478596,2621124.50592453,0.0,1.0
1982-07-01,30.25,30.75,30.0,30.25,111400,2.69017171220291,2.7346373603385,2.66793888813512,2.69017171220291,1252652.38078075,0.0,1.0
1982-07-02,30.38,30.5,29.75,30.25,79000,2.70173278071816,2.7124045362707,2.64570606406732,2.69017171220291,888326.194629078,0.0,1.0
1982-07-06,29.5,30.25,28.88,30.25,87900,2.62347323999953,2.69017171220291,2.56833583631141,2.69017171220291,988403.449467037,0.0,1.0
1982-07-07,29.25,29.62,29.0,29.5,132900,2.60124041593174,2.63414499555207,2.57900759186395,2.62347323999953,1494412.04134436,0.0,1.0
1982-07-08,29.37,29.37,28.75,29.25,146100,2.61191217148428,2.61191217148428,2.55677476779615,2.60124041593174,1642841.22829504,0.0,1.0
1982-07-09,29.5,30.0,29.25,29.37,357600,2.62347323999953,2.66793888813512,2.60124041593174,2.61191217148428,4021081.61011846,0.0,1.0
1982-07-12,29.75,29.75,29.25,29.5,276100,2.64570606406732,2.64570606406732,2.60124041593174,2.62347323999953,3104643.82705176,0.0,1.0
1982-07-13,30.25,30.38,29.62,29.75,88800,2.69017171220291,2.70173278071816,2.63414499555207,2.64570606406732,998523.621304583,0.0,1.0
1982-07-14,30.87,30.87,30.0,30.25,67200,2.74530911589104,2.74530911589104,2.66793888813512,2.69017171220291,755639.497203467,0.0,1.0
1982-07-15,30.38,30.75,30.0,30.75,84900,2.70173278071816,2.7346373603385,2.66793888813512,2.7346373603385,954669.543341882,0.0,1.0
1982-07-16,31.0,31.88,30.25,30.38,154900,2.75687018440629,2.83512972512492,2.69017171220291,2.70173278071816,1741794.01959549,0.0,1.0
1982-07-19,31.62,31.75,31.0,31.0,174100,2.81200758809441,2.82356865660967,2.75687018440629,2.75687018440629,1957691.01879649,0.0,1.0
1982-07-20,31.5,31.75,31.25,31.62,109900,2.80133583254187,2.82356865660967,2.77910300847408,2.81200758809441,1235785.42771817,0.0,1.0
1982-07-21,31.38,31.75,31.38,31.5,79600,2.79066407698933,2.82356865660967,2.79066407698933,2.80133583254187,895072.975854109,0.0,1.0
1982-07-22,32.25,32.25,31.12,31.38,42700,2.86803430474525,2.86803430474525,2.76754193995883,2.79066407698933,480145.930514704,0.0,1.0
1982-07-23,32.37,32.75,32.25,32.25,193000,2.87870606029779,2.91249995288084,2.86803430474525,2.86803430474525,2170214.62738496,0.0,1.0
1982-07-26,33.0,33.38,32.5,32.5,182700,2.93473277694863,2.96852666953167,2.89026712881304,2.89026712881304,2054394.88302193,0.0,1.0
1982-07-27,33.87,34.12,32.88,33.0,238500,3.01210300470455,3.03433582877234,2.92406102139609,2.93473277694863,2681845.53694981,0.0,1.0
1982-07-28,33.87,34.0,33.63,33.87,131500,3.01210300470455,3.0236640732198,2.99075949359947,3.01210300470455,1478669.55181929,0.0,1.0
1982-07-29,34.75,34.75,33.87,33.87,166500,3.09036254542318,3.09036254542318,3.01210300470455,3.01210300470455,1872231.78994609,0.0,1.0
1982-07-30,34.5,34.75,34.38,34.75,80400,3.06812972135539,3.09036254542318,3.05745796580285,3.09036254542318,904068.684154148,0.0,1.0
1982-08-02,35.25,35.37,34.5,34.5,115800,3.13482819355876,3.1454999491113,3.06812972135539,3.06812972135539,1302128.77643098,0.0,1.0
1982-08-03,35.25,35.88,35.25,35.25,354600,3.13482819355876,3.1908549102096,3.13482819355876,3.13482819355876,3987347.7039933,0.0,1.0
1982-08-04,33.87,34.75,33.75,34.75,279400,3.01210300470455,3.09036254542318,3.00143124915201,3.09036254542318,3141751.12378942,0.0,1.0
1982-08-05,33.87,33.87,33.63,33.87,118300,3.01210300470455,3.01210300470455,2.99075949359947,3.01210300470455,1330240.3648686,0.0,1.0
1982-08-06,33.63,33.75,33.38,33.75,104100,2.99075949359947,3.00143124915201,2.96852666953167,3.00143124915201,1170566.54254287,0.0,1.0
1982-08-09,33.63,33.75,33.25,33.63,78000,2.99075949359947,3.00143124915201,2.95696560101642,2.99075949359947,877081.559254025,0.0,1.0
1982-08-10,32.0,33.0,32.0,33.0,421300,2.84580148067746,2.93473277694863,2.84580148067746,2.93473277694863,4737364.88350924,0.0,1.0
1982-08-11,31.12,31.75,30.87,31.75,68200,2.76754193995883,2.82356865660967,2.74530911589104,2.82356865660967,766884.132578519,0.0,1.0
1982-08-12,31.0,31.25,30.63,31.12,105600,2.75687018440629,2.77910300847408,2.72396560478596,2.76754193995883,1187433.49560545,0.0,1.0
1982-08-13,32.25,32.25,30.87,31.0,36100,2.86803430474525,2.86803430474525,2.74530911589104,2.75687018440629,405931.337039363,0.0,1.0
1982-08-16,32.25,32.88,32.25,32.25,43200,2.86803430474525,2.92406102139609,2.86803430474525,2.86803430474525,485768.24820223,0.0,1.0
1982-08-17,32.25,32.5,31.88,32.25,208000,2.86803430474525,2.89026712881304,2.83512972512492,2.86803430474525,2338884.15801074,0.0,1.0
1982-08-18,32.13,33.0,32.0,32.25,144900,2.85736254919271,2.93473277694863,2.84580148067746,2.86803430474525,1629347.66584498,0.0,1.0
1982-08-19,32.62,33.63,32.13,32.13,193200,2.90093888436558,2.99075949359947,2.85736254919271,2.85736254919271,2172463.55445997,0.0,1.0
1982-08-20,33.25,33.38,32.5,32.62,214300,2.95696560101642,2.96852666953167,2.89026712881304,2.90093888436558,2409725.36087356,0.0,1.0
1982-08-23,34.62,34.62,33.12,33.25,100000,3.07880147690793,3.07880147690793,2.94540453250117,2.95696560101642,1124463.53750516,0.0,1.0
1982-08-24,34.0,34.75,33.75,34.62,219600,3.0236640732198,3.09036254542318,3.00143124915201,3.07880147690793,2469321.92836133,0.0,1.0
1982-08-25,34.75,35.0,33.75,34.0,274000,3.09036254542318,3.11259536949097,3.00143124915201,3.0236640732198,3081030.09276414,0.0,1.0
1982-08-26,35.0,35.75,34.75,34.75,565000,3.11259536949097,3.17929384169435,3.09036254542318,3.09036254542318,6353218.98690416,0.0,1.0
1982-08-27,34.0,35.13,34.0,35.0,174300,3.0236640732198,3.12415643800622,3.0236640732198,3.11259536949097,1959939.9458715,0.0,1.0
1982-08-30,34.5,34.5,33.75,34.0,164500,3.06812972135539,3.06812972135539,3.00143124915201,3.0236640732198,1849742.51919599,0.0,1.0
1982-08-31,34.88,35.0,34.25,34.5,91200,3.10192361393843,3.11259536949097,3.04589689728759,3.06812972135539,1025510.74620471,0.0,1.0
1982-09-01,34.25,35.0,34.0,34.88,137800,3.04589689728759,3.11259536949097,3.0236640732198,3.10192361393843,1549510.75468211,0.0,1.0
1982-09-02,34.25,34.25,33.75,34.25,177700,3.04589689728759,3.04589689728759,3.00143124915201,3.04589689728759,1998171.70614667,0.0,1.0
1982-09-03,34.5,35.0,34.25,34.25,294700,3.06812972135539,3.11259536949097,3.04589689728759,3.04589689728759,3313794.0450277,0.0,1.0
1982-09-07,34.88,34.88,34.62,34.62,304000,3.10192361393843,3.10192361393843,3.07880147690793,3.07880147690793,3418369.15401569,0.0,1.0
1982-09-08,35.25,35.88,34.75,34.88,259900,3.13482819355876,3.1908549102096,3.09036254542318,3.10192361393843,2922480.73397592,0.0,1.0
1982-09-09,36.0,36.75,35.5,35.5,264900,3.20152666576214,3.26822513796552,3.15706101762656,3.15706101762656,2978703.91085117,0.0,1.0
1982-09-10,36.12,36.38,35.75,36.0,129000,3.21219842131468,3.23532055834519,3.17929384169435,3.20152666576214,1450557.96338166,0.0,1.0
1982-09-13,36.0,36.12,35.75,36.12,135900,3.20152666576214,3.21219842131468,3.17929384169435,3.21219842131468,1528145.94746951,0.0,1.0
1982-09-14,34.75,36.25,34.75,36.0,195400,3.09036254542318,3.22375948982993,3.09036254542318,3.20152666576214,2197201.75228508,0.0,1.0
1982-09-15,34.62,34.75,34.38,34.75,137500,3.07880147690793,3.09036254542318,3.05745796580285,3.09036254542318,1546137.36406959,0.0,1.0
1982-09-16,35.13,35.37,34.5,34.62,1730500,3.12415643800622,3.1454999491113,3.06812972135539,3.07880147690793,19458841.5165268,0.0,1.0
1982-09-17,34.75,35.13,34.75,35.13,76600,3.09036254542318,3.12415643800622,3.09036254542318,3.12415643800622,861339.069728953,0.0,1.0
1982-09-20,35.13,35.25,34.5,34.75,73500,3.12415643800622,3.13482819355876,3.06812972135539,3.09036254542318,826480.700066294,0.0,1.0
1982-09-21,35.62,35.62,34.88,35.13,288600,3.1677327731791,3.1677327731791,3.10192361393843,3.12415643800622,3245201.76923989,0.0,1.0
1982-09-22,34.88,36.0,34.88,35.62,298300,3.10192361393843,3.20152666576214,3.10192361393843,3.1677327731791,3354274.7323779,0.0,1.0
1982-09-23,34.88,34.88,34.88,34.88,0,3.10192361393843,3.10192361393843,3.10192361393843,3.10192361393843,0,0.0,1.0
1982-09-24,34.88,34.88,34.88,34.88,0,3.10192361393843,3.10192361393843,3.10192361393843,3.10192361393843,0,0.0,1.0
1982-09-27,32.13,32.37,31.5,32.37,441300,2.85736254919271,2.87870606029779,2.80133583254187,2.87870606029779,4962257.59101028,0.0,1.0
1982-09-28,32.62,33.0,32.13,32.13,362700,2.90093888436558,2.93473277694863,2.85736254919271,2.85736254919271,4078429.25053122,0.0,1.0
1982-09-29,31.38,32.5,31.0,32.5,355500,2.79066407698933,2.89026712881304,2.75687018440629,2.89026712881304,3997467.87583085,0.0,1.0
1982-09-30,31.12,31.25,30.63,31.25,422500,2.76754193995883,2.77910300847408,2.72396560478596,2.77910300847408,4750858.4459593,0.0,1.0
1982-10-01,31.25,31.38,31.0,31.12,203800,2.77910300847408,2.79066407698933,2.75687018440629,2.76754193995883,2291656.68943552,0.0,1.0
1982-10-04,30.63,31.0,30.5,31.0,306300,2.72396560478596,2.75687018440629,2.7124045362707,2.75687018440629,3444231.8153783,0.0,1.0
1982-10-05,30.63,31.0,30.5,30.63,223800,2.72396560478596,2.75687018440629,2.7124045362707,2.72396560478596,2516549.39693655,0.0,1.0
1982-10-06,32.0,32.0,30.63,30.63,532600,2.84580148067746,2.84580148067746,2.72396560478596,2.72396560478596,5988892.80075248,0.0,1.0
1982-10-07,33.0,33.25,32.5,32.5,648000,2.93473277694863,2.95696560101642,2.89026712881304,2.89026712881304,7286523.72303344,0.0,1.0
1982-10-08,34.0,34.0,32.75,33.0,445500,3.0236640732198,3.0236640732198,2.91249995288084,2.93473277694863,5009485.05958549,0.0,1.0
1982-10-11,34.75,35.0,33.87,34.0,502600,3.09036254542318,3.11259536949097,3.01210300470455,3.0236640732198,5651553.73950093,0.0,1.0
1982-10-12,33.87,34.5,33.63,34.5,232200,3.01210300470455,3.06812972135539,2.99075949359947,3.06812972135539,2611004.33408698,0.0,1.0
1982-10-13,35.0,35.88,33.63,33.87,580200,3.11259536949097,3.1908549102096,2.99075949359947,3.01210300470455,6524137.44460494,0.0,1.0
1982-10-14,33.87,35.75,33.75,35.0,209100,3.01210300470455,3.17929384169435,3.00143124915201,3.11259536949097,2351253.25692329,0.0,1.0
1982-10-15,33.87,34.38,33.38,33.87,131400,3.01210300470455,3.05745796580285,2.96852666953167,3.01210300470455,1477545.08828178,0.0,1.0
1982-10-18,35.5,35.62,33.87,33.87,328000,3.15706101762656,3.1677327731791,3.01210300470455,3.01210300470455,3688240.40301692,0.0,1.0
1982-10-19,35.5,36.75,35.25,35.5,297000,3.15706101762656,3.26822513796552,3.13482819355876,3.15706101762656,3339656.70639032,0.0,1.0
1982-10-20,36.5,36.63,35.25,35.5,345900,3.24599231389773,3.25755338241298,3.13482819355876,3.15706101762656,3889519.37623035,0.0,1.0
1982-10-21,37.25,37.88,36.5,36.5,312900,3.3126907861011,3.36871750275194,3.24599231389773,3.24599231389773,3518446.40885365,0.0,1.0
1982-10-22,35.88,37.0,35.62,37.0,286000,3.1908549102096,3.29045796203331,3.1677327731791,3.29045796203331,3215965.71726476,0.0,1.0
1982-10-25,34.88,35.62,34.88,35.62,177600,3.10192361393843,3.1677327731791,3.10192361393843,3.1677327731791,1997047.24260917,0.0,1.0
1982-10-26,35.37,35.5,34.25,34.88,453700,3.1454999491113,3.15706101762656,3.04589689728759,3.10192361393843,5101691.06966092,0.0,1.0
1982-10-27,35.5,35.5,35.13,35.37,72700,3.15706101762656,3.15706101762656,3.12415643800622,3.1454999491113,817484.991766251,0.0,1.0
1982-10-28,35.0,35.37,34.62,35.37,62500,3.11259536949097,3.1454999491113,3.07880147690793,3.1454999491113,702789.710940726,0.0,1.0
1982-10-29,34.25,34.88,34.25,34.88,51400,3.04589689728759,3.10192361393843,3.04589689728759,3.10192361393843,577974.258277653,0.0,1.0
1982-11-01,34.38,34.5,34.0,34.25,245100,3.05745796580285,3.06812972135539,3.0236640732198,3.04589689728759,2756060.13042514,0.0,1.0
1982-11-02,35.37,35.62,34.12,34.38,170100,3.1454999491113,3.1677327731791,3.03433582877234,3.05745796580285,1912712.47729628,0.0,1.0
1982-11-03,38.0,38.25,35.0,35.37,476500,3.37938925830448,3.40162208237227,3.11259536949097,3.1454999491113,5358068.7562121,0.0,1.0
1982-11-04,37.75,38.37,37.5,38.0,1038900,3.35715643423669,3.41229383792482,3.3349236101689,3.37938925830448,11682051.6911411,0.0,1.0
1982-11-05,38.0,38.13,37.75,37.75,374400,3.37938925830448,3.39095032681973,3.35715643423669,3.35715643423669,4209991.48441933,0.0,1.0
1982-11-08,37.5,38.0,37.5,38.0,205600,3.3349236101689,3.37938925830448,3.3349236101689,3.37938925830448,2311897.03311061,0.0,1.0
1982-11-09,37.75,38.13,37.38,37.5,198700,3.35715643423669,3.39095032681973,3.32425185461636,3.3349236101689,2234309.04902275,0.0,1.0
1982-11-10,36.12,38.13,36.0,37.75,149800,3.21219842131468,3.39095032681973,3.20152666576214,3.35715643423669,1684446.37918273,0.0,1.0
1982-11-11,36.63,36.75,35.88,36.12,130600,3.25755338241298,3.26822513796552,3.1908549102096,3.21219842131468,1468549.37998174,0.0,1.0
1982-11-12,36.0,36.87,35.62,36.63,74700,3.20152666576214,3.27889689351806,3.1677327731791,3.25755338241298,839974.262516355,0.0,1.0
1982-11-15,35.5,36.12,35.25,36.0,57600,3.15706101762656,3.21219842131468,3.13482819355876,3.20152666576214,647690.997602972,0.0,1.0
1982-11-16,35.62,36.12,34.62,35.5,167100,3.1677327731791,3.21219842131468,3.07880147690793,3.15706101762656,1878978.57117112,0.0,1.0
1982-11-17,36.75,36.75,35.88,35.88,142500,3.26822513796552,3.26822513796552,3.1908549102096,3.1908549102096,1602360.54094485,0.0,1.0
1982-11-18,36.63,37.0,36.12,36.75,207300,3.25755338241298,3.29045796203331,3.21219842131468,3.26822513796552,2331012.9132482,0.0,1.0
1982-11-19,36.5,37.0,36.5,36.63,228000,3.24599231389773,3.29045796203331,3.24599231389773,3.25755338241298,2563776.86551176,0.0,1.0
1982-11-22,35.62,36.5,35.62,36.5,101800,3.1677327731791,3.24599231389773,3.1677327731791,3.24599231389773,1144703.88118025,0.0,1.0
1982-11-23,35.5,35.62,35.0,35.62,190600,3.15706101762656,3.1677327731791,3.11259536949097,3.1677327731791,2143227.50248483,0.0,1.0
1982-11-24,35.25,35.75,35.25,35.5,27300,3.13482819355876,3.17929384169435,3.13482819355876,3.15706101762656,306978.545738909,0.0,1.0
1982-11-26,34.12,35.0,34.0,35.0,144000,3.03433582877234,3.11259536949097,3.0236640732198,3.11259536949097,1619227.49400743,0.0,1.0
1982-11-29,34.38,34.62,34.0,34.12,182100,3.05745796580285,3.07880147690793,3.0236640732198,3.03433582877234,2047648.10179689,0.0,1.0
1982-11-30,35.0,35.5,34.12,34.38,87300,3.11259536949097,3.15706101762656,3.03433582877234,3.05745796580285,981656.668242006,0.0,1.0
1982-12-01,35.0,35.62,35.0,35.0,131100,3.11259536949097,3.1677327731791,3.11259536949097,3.11259536949097,1474171.69766927,0.0,1.0
1982-12-02,34.5,35.25,34.38,35.0,217800,3.06812972135539,3.13482819355876,3.05745796580285,3.11259536949097,2449081.58468624,0.0,1.0
1982-12-03,34.12,34.88,34.0,34.5,99000,3.03433582877234,3.10192361393843,3.0236640732198,3.06812972135539,1113218.90213011,0.0,1.0
1982-12-06,33.75,34.12,32.75,34.12,182200,3.00143124915201,3.03433582877234,2.91249995288084,3.03433582877234,2048772.5653344,0.0,1.0
1982-12-07,33.12,34.0,32.62,33.75,227400,2.94540453250117,3.0236640732198,2.90093888436558,3.00143124915201,2557030.08428674,0.0,1.0
1982-12-08,32.75,33.25,32.75,33.12,148000,2.91249995288084,2.95696560101642,2.91249995288084,2.94540453250117,1664206.03550764,0.0,1.0
1982-12-09,32.5,32.88,32.0,32.75,415200,2.89026712881304,2.92406102139609,2.84580148067746,2.91249995288084,4668772.60772143,0.0,1.0
1982-12-10,32.75,33.12,32.5,32.5,595200,2.91249995288084,2.94540453250117,2.89026712881304,2.89026712881304,6692806.97523071,0.0,1.0
1982-12-13,32.88,32.88,32.5,32.75,176100,2.92406102139609,2.92406102139609,2.89026712881304,2.91249995288084,1980180.28954659,0.0,1.0
1982-12-14,32.0,33.5,32.0,32.88,291000,2.84580148067746,2.97919842508421,2.84580148067746,2.92406102139609,3272188.89414002,0.0,1.0
1982-12-15,31.38,32.13,31.38,32.0,150900,2.79066407698933,2.85736254919271,2.79066407698933,2.84580148067746,1696815.47809529,0.0,1.0
1982-12-16,31.12,31.5,31.0,31.38,1827400,2.76754193995883,2.80133583254187,2.75687018440629,2.79066407698933,20548446.6843693,0.0,1.0
1982-12-17,31.5,31.75,31.12,31.12,156100,2.80133583254187,2.82356865660967,2.76754193995883,2.76754193995883,1755287.58204556,0.0,1.0
1982-12-20,31.75,32.13,31.25,31.5,180600,2.82356865660967,2.85736254919271,2.77910300847408,2.80133583254187,2030781.14873432,0.0,1.0
1982-12-21,32.25,32.37,31.38,31.75,187500,2.86803430474525,2.87870606029779,2.79066407698933,2.82356865660967,2108369.13282218,0.0,1.0
1982-12-22,33.25,33.25,32.0,32.25,131100,2.95696560101642,2.95696560101642,2.84580148067746,2.86803430474525,1474171.69766927,0.0,1.0
1982-12-23,33.25,33.38,33.12,33.25,56800,2.95696560101642,2.96852666953167,2.94540453250117,2.95696560101642,638695.289302932,0.0,1.0
1982-12-27,34.0,34.12,33.25,33.25,205500,3.0236640732198,3.03433582877234,2.95696560101642,2.95696560101642,2310772.56957311,0.0,1.0
1982-12-28,33.5,34.38,33.25,34.0,114100,2.97919842508421,3.05745796580285,2.95696560101642,3.0236640732198,1283012.89629339,0.0,1.0
1982-12-29,33.38,33.5,33.25,33.5,84400,2.96852666953167,2.97919842508421,2.95696560101642,2.97919842508421,949047.225654357,0.0,1.0
1982-12-30,32.13,33.25,32.13,33.25,121200,2.85736254919271,2.95696560101642,2.85736254919271,2.95696560101642,1362849.80745626,0.0,1.0
1982-12-31,32.37,32.75,32.0,32.13,126400,2.87870606029779,2.91249995288084,2.84580148067746,2.85736254919271,1421321.91140652,0.0,1.0
1983-01-03,32.5,32.88,32.37,32.37,93000,2.89026712881304,2.92406102139609,2.87870606029779,2.87870606029779,1045751.0898798,0.0,1.0
1983-01-04,34.0,34.0,32.13,32.5,454000,3.0236640732198,3.0236640732198,2.85736254919271,2.89026712881304,5105064.46027343,0.0,1.0
1983-01-05,33.5,34.25,33.38,34.0,227500,2.97919842508421,3.04589689728759,2.96852666953167,3.0236640732198,2558154.54782425,0.0,1.0
1983-01-06,35.5,36.38,33.5,33.5,726600,3.15706101762656,3.23532055834519,2.97919842508421,2.97919842508421,8170352.06351249,0.0,1.0
1983-01-07,35.37,36.0,35.25,35.5,637800,3.1454999491113,3.20152666576214,3.13482819355876,3.15706101762656,7171828.44220793,0.0,1.0
1983-01-10,35.88,36.12,35.0,35.37,279000,3.1908549102096,3.21219842131468,3.11259536949097,3.1454999491113,3137253.2696394,0.0,1.0
1983-01-11,35.75,36.12,35.62,35.88,543600,3.17929384169435,3.21219842131468,3.1677327731791,3.1908549102096,6112583.78987805,0.0,1.0
1983-01-12,36.0,36.38,35.62,35.75,428100,3.20152666576214,3.23532055834519,3.1677327731791,3.17929384169435,4813828.4040596,0.0,1.0
1983-01-13,35.75,36.12,35.5,36.0,181500,3.17929384169435,3.21219842131468,3.15706101762656,3.20152666576214,2040901.32057187,0.0,1.0
1983-01-14,35.62,35.75,35.5,35.75,118000,3.1677327731791,3.17929384169435,3.15706101762656,3.17929384169435,1326866.97425609,0.0,1.0
1983-01-17,35.75,36.12,35.5,35.62,394200,3.17929384169435,3.21219842131468,3.15706101762656,3.1677327731791,4432635.26484534,0.0,1.0
1983-01-18,35.75,35.88,35.75,35.75,177700,3.17929384169435,3.1908549102096,3.17929384169435,3.17929384169435,1998171.70614667,0.0,1.0
1983-01-19,35.0,35.88,34.75,35.75,356100,3.11259536949097,3.1908549102096,3.09036254542318,3.17929384169435,4004214.65705588,0.0,1.0
1983-01-20,35.37,35.88,35.0,35.0,804300,3.1454999491113,3.1908549102096,3.11259536949097,3.11259536949097,9044060.23215402,0.0,1.0
1983-01-21,35.25,36.0,35.0,35.37,452400,3.13482819355876,3.20152666576214,3.11259536949097,3.1454999491113,5087073.04367335,0.0,1.0
1983-01-24,33.38,33.87,33.25,33.87,217500,2.96852666953167,3.01210300470455,2.95696560101642,3.01210300470455,2445708.19407373,0.0,1.0
1983-01-25,33.87,33.87,33.5,33.5,348400,3.01210300470455,3.01210300470455,2.97919842508421,2.97919842508421,3917630.96466798,0.0,1.0
1983-01-26,34.38,34.38,33.63,33.87,300000,3.05745796580285,3.05745796580285,2.99075949359947,3.01210300470455,3373390.61251548,0.0,1.0
1983-01-27,35.0,35.25,34.5,34.5,198000,3.11259536949097,3.13482819355876,3.06812972135539,3.06812972135539,2226437.80426022,0.0,1.0
1983-01-28,35.25,35.5,35.0,35.0,325200,3.13482819355876,3.15706101762656,3.11259536949097,3.11259536949097,3656755.42396679,0.0,1.0
1983-01-31,34.62,35.25,34.38,35.25,136000,3.07880147690793,3.13482819355876,3.05745796580285,3.13482819355876,1529270.41100702,0.0,1.0
1983-02-01,34.0,34.88,33.75,34.62,345400,3.0236640732198,3.10192361393843,3.00143124915201,3.07880147690793,3883897.05854283,0.0,1.0
1983-02-02,34.0,34.12,33.63,34.0,162300,3.0236640732198,3.03433582877234,2.99075949359947,3.0236640732198,1825004.32137088,0.0,1.0
1983-02-03,33.63,34.12,33.38,34.0,273300,2.99075949359947,3.03433582877234,2.96852666953167,3.0236640732198,3073158.8480016,0.0,1.0
1983-02-04,34.0,34.25,33.0,33.63,287700,3.0236640732198,3.04589689728759,2.93473277694863,2.99075949359947,3235081.59740235,0.0,1.0
1983-02-07,35.37,35.37,34.25,34.25,264700,3.1454999491113,3.1454999491113,3.04589689728759,3.04589689728759,2976454.98377616,0.0,1.0
1983-02-08,35.37,35.75,35.25,35.37,159600,3.1454999491113,3.17929384169435,3.13482819355876,3.1454999491113,1794643.80585824,0.0,1.0
1983-02-09,35.37,35.5,35.0,35.37,263400,3.1454999491113,3.15706101762656,3.11259536949097,3.1454999491113,2961836.9577886,0.0,1.0
1983-02-10,36.38,36.38,35.13,35.37,448800,3.23532055834519,3.23532055834519,3.12415643800622,3.1454999491113,5046592.35632316,0.0,1.0
1983-02-11,35.88,36.5,35.75,36.38,234300,3.1908549102096,3.24599231389773,3.17929384169435,3.23532055834519,2634618.06837459,0.0,1.0
1983-02-14,35.62,35.62,35.13,35.62,136500,3.1677327731791,3.1677327731791,3.12415643800622,3.1677327731791,1534892.72869454,0.0,1.0
1983-02-15,34.75,35.5,34.75,35.5,359400,3.09036254542318,3.15706101762656,3.09036254542318,3.15706101762656,4041321.95379355,0.0,1.0
1983-02-16,35.5,35.5,35.0,35.0,355900,3.15706101762656,3.15706101762656,3.11259536949097,3.11259536949097,4001965.72998086,0.0,1.0
1983-02-17,36.75,36.87,35.37,35.5,304200,3.26822513796552,3.27889689351806,3.1454999491113,3.15706101762656,3420618.0810907,0.0,1.0
1983-02-18,38.13,38.13,36.75,36.75,949600,3.39095032681973,3.39095032681973,3.26822513796552,3.26822513796552,10677905.752149,0.0,1.0
1983-02-22,37.0,38.5,36.5,38.13,382000,3.29045796203331,3.42385490644007,3.24599231389773,3.39095032681973,4295450.71326972,0.0,1.0
1983-02-23,37.75,37.75,37.25,37.25,385500,3.35715643423669,3.35715643423669,3.3126907861011,3.3126907861011,4334806.93708239,0.0,1.0
1983-02-24,37.75,38.13,37.62,37.75,578700,3.35715643423669,3.39095032681973,3.34559536572144,3.35715643423669,6507270.49154237,0.0,1.0
1983-02-25,37.62,38.13,37.62,37.75,405100,3.34559536572144,3.39095032681973,3.34559536572144,3.35715643423669,4555201.7904334,0.0,1.0
1983-02-28,37.5,37.62,37.0,37.62,93700,3.3349236101689,3.34559536572144,3.29045796203331,3.34559536572144,1053622.33464233,0.0,1.0
1983-03-01,37.75,38.13,36.87,37.5,389700,3.35715643423669,3.39095032681973,3.27889689351806,3.3349236101689,4382034.40565761,0.0,1.0
1983-03-02,39.38,39.5,37.88,37.88,798400,3.5021144471587,3.51278620271124,3.36871750275194,3.36871750275194,8977716.8834412,0.0,1.0
1983-03-03,41.25,42.12,40.0,40.0,616600,3.66841597118579,3.74578619894171,3.55725185084682,3.55725185084682,6933442.17225682,0.0,1.0
1983-03-04,41.25,41.25,40.5,41.25,347700,3.66841597118579,3.66841597118579,3.60171749898241,3.66841597118579,3909759.71990544,0.0,1.0
1983-03-07,41.37,41.75,41.13,41.25,257700,3.67908772673833,3.71288161932137,3.65774421563325,3.66841597118579,2897742.5361508,0.0,1.0
1983-03-08,40.88,41.5,40.88,41.37,203700,3.63551139156545,3.69064879525358,3.63551139156545,3.67908772673833,2290532.22589802,0.0,1.0
1983-03-09,41.75,41.75,40.38,40.88,207400,3.71288161932137,3.71288161932137,3.59104574342987,3.63551139156545,2332137.3767857,0.0,1.0
1983-03-10,41.37,42.38,41.13,41.75,419500,3.67908772673833,3.76890833597221,3.65774421563325,3.71288161932137,4717124.53983415,0.0,1.0
1983-03-11,40.88,41.62,40.5,41.37,137500,3.63551139156545,3.70132055080612,3.60171749898241,3.67908772673833,1546137.3640696,0.0,1.0
1983-03-14,40.38,41.13,39.75,40.88,209800,3.59104574342987,3.65774421563325,3.53501902677903,3.63551139156545,2359124.50168583,0.0,1.0
1983-03-15,42.87,42.87,40.38,40.38,460800,3.81248467114508,3.81248467114508,3.59104574342987,3.59104574342987,5181527.98082379,0.0,1.0
1983-03-16,42.0,42.87,42.0,42.87,333300,3.73511444338916,3.81248467114508,3.73511444338916,3.81248467114508,3747836.97050471,0.0,1.0
1983-03-17,41.88,42.0,41.5,42.0,526600,3.72444268783662,3.73511444338916,3.69064879525358,3.73511444338916,5921424.98850218,0.0,1.0
1983-03-18,41.75,41.75,41.37,41.75,230100,3.71288161932137,3.71288161932137,3.67908772673833,3.71288161932137,2587390.59979938,0.0,1.0
1983-03-21,42.25,42.38,41.88,41.88,287400,3.75734726745696,3.76890833597221,3.72444268783662,3.72444268783662,3231708.20678983,0.0,1.0
1983-03-22,42.5,43.25,42.38,42.38,753700,3.77958009152475,3.84627856372813,3.76890833597221,3.76890833597221,8475081.6821764,0.0,1.0
1983-03-23,42.5,42.63,42.25,42.5,250800,3.77958009152475,3.79114116004,3.75734726745696,3.77958009152475,2820154.55206294,0.0,1.0
1983-03-24,43.0,43.38,42.5,42.5,450900,3.82404573966034,3.85783963224338,3.77958009152475,3.77958009152475,5070206.09061076,0.0,1.0
1983-03-25,43.38,43.5,43.0,43.0,505600,3.85783963224338,3.86851138779592,3.82404573966034,3.82404573966034,5685287.64562609,0.0,1.0
1983-03-28,43.0,43.38,43.0,43.38,170200,3.82404573966034,3.85783963224338,3.82404573966034,3.85783963224338,1913836.94083378,0.0,1.0
1983-03-29,42.87,43.12,42.75,43.0,199500,3.81248467114508,3.83471749521288,3.80181291559254,3.82404573966034,2243304.7573228,0.0,1.0
1983-03-30,43.38,43.62,42.87,42.87,181900,3.85783963224338,3.87918314334846,3.81248467114508,3.81248467114508,2045399.17472189,0.0,1.0
1983-03-31,44.5,45.25,44.13,44.13,1027600,3.95744268406709,4.02414115627047,3.92453810444676,3.92453810444676,11554987.311403,0.0,1.0
1983-04-04,45.63,45.75,44.37,44.5,245200,4.05793504885351,4.06860680440605,3.94588161555184,3.95744268406709,2757184.59396266,0.0,1.0
1983-04-05,45.0,45.75,44.88,44.88,301500,4.00190833220268,4.06860680440605,3.99123657665014,3.99123657665014,3390257.56557806,0.0,1.0
1983-04-06,44.0,44.75,43.88,44.75,411300,3.91297703593151,3.97967550813488,3.90230528037897,3.97967550813488,4624918.52975872,0.0,1.0
1983-04-07,44.25,44.5,44.0,44.5,308400,3.9352098599993,3.95744268406709,3.91297703593151,3.95744268406709,3467845.54966591,0.0,1.0
1983-04-08,45.12,45.38,44.5,44.5,333000,4.01258008775522,4.03570222478572,3.95744268406709,3.95744268406709,3744463.57989218,0.0,1.0
1983-04-11,46.12,46.25,45.63,45.63,298500,4.10151138402639,4.11307245254164,4.05793504885351,4.05793504885351,3356523.6594529,0.0,1.0
1983-04-12,45.87,46.25,45.75,46.12,146800,4.07927855995859,4.11307245254164,4.06860680440605,4.10151138402639,1650712.47305758,0.0,1.0
1983-04-13,46.62,46.75,45.5,45.87,209800,4.14597703216197,4.15753810067723,4.04637398033826,4.07927855995859,2359124.50168583,0.0,1.0
1983-04-14,46.75,46.75,45.63,46.62,273900,4.15753810067723,4.15753810067723,4.05793504885351,4.14597703216197,3079905.62922663,0.0,1.0
1983-04-15,47.62,47.75,46.5,46.75,217600,4.23490832843314,4.2464693969484,4.13530527660943,4.15753810067723,2446832.65761123,0.0,1.0
1983-04-18,48.38,48.38,47.37,47.62,415300,4.30249611359923,4.30249611359923,4.21267550436535,4.23490832843314,4669897.07125894,0.0,1.0
1983-04-19,47.0,48.0,46.5,48.0,384600,4.17977092474502,4.26870222101619,4.13530527660943,4.26870222101619,4324686.76524485,0.0,1.0
1983-04-20,46.62,47.37,46.25,47.0,234100,4.14597703216197,4.21267550436535,4.11307245254164,4.17977092474502,2632369.14129958,0.0,1.0
1983-04-21,46.75,47.0,46.38,46.62,264000,4.15753810067723,4.17977092474502,4.12463352105689,4.14597703216197,2968583.73901362,0.0,1.0
1983-04-22,47.0,47.37,46.75,46.75,287400,4.17977092474502,4.21267550436535,4.15753810067723,4.15753810067723,3231708.20678983,0.0,1.0
1983-04-25,46.0,47.5,45.75,46.75,477000,4.09083962847385,4.2242365728806,4.06860680440605,4.15753810067723,5363691.07389961,0.0,1.0
1983-04-26,47.0,47.0,45.38,46.0,241200,4.17977092474502,4.17977092474502,4.03570222478572,4.09083962847385,2712206.05246245,0.0,1.0
1983-04-27,46.12,47.25,46.0,47.0,238900,4.10151138402639,4.20200374881281,4.09083962847385,4.17977092474502,2686343.39109983,0.0,1.0
1983-04-28,46.0,46.5,45.38,46.12,138700,4.09083962847385,4.13530527660943,4.03570222478572,4.10151138402639,1559630.92651966,0.0,1.0
1983-04-29,45.5,46.0,44.75,46.0,222300,4.04637398033826,4.09083962847385,3.97967550813488,4.09083962847385,2499682.44387397,0.0,1.0
1983-05-02,45.0,45.5,44.0,45.5,788100,4.00190833220268,4.04637398033826,3.91297703593151,4.04637398033826,8861897.13907816,0.0,1.0
1983-05-03,46.38,46.38,44.62,45.0,232500,4.12463352105689,4.12463352105689,3.96811443961963,4.00190833220268,2614377.7246995,0.0,1.0
1983-05-04,46.62,46.62,45.75,46.38,535600,4.14597703216197,4.14597703216197,4.06860680440605,4.12463352105689,6022626.70687765,0.0,1.0
1983-05-05,47.37,47.75,46.5,46.62,332100,4.21267550436535,4.2464693969484,4.13530527660943,4.14597703216197,3734343.40805464,0.0,1.0
1983-05-06,48.5,48.63,47.37,47.37,350700,4.31316786915177,4.32472893766703,4.21267550436535,4.21267550436535,3943493.6260306,0.0,1.0
1983-05-09,49.0,49.5,48.25,48.5,299500,4.35763351728736,4.40209916542294,4.29093504508398,4.31316786915177,3367768.29482796,0.0,1.0
1983-05-10,49.25,49.5,49.0,49.0,231700,4.37986634135515,4.40209916542294,4.35763351728736,4.35763351728736,2605382.01639946,0.0,1.0
1983-05-11,48.5,49.25,48.12,49.25,133900,4.31316786915177,4.37986634135515,4.27937397656873,4.37986634135515,1505656.67671941,0.0,1.0
1983-05-12,47.5,48.87,47.25,48.5,110400,4.2242365728806,4.34607244877211,4.20200374881281,4.31316786915177,1241407.7454057,0.0,1.0
1983-05-13,49.0,49.0,47.5,47.5,104500,4.35763351728736,4.35763351728736,4.2242365728806,4.2242365728806,1175064.39669289,0.0,1.0
1983-05-16,48.12,48.75,47.75,48.75,216300,4.27937397656873,4.33540069321957,4.2464693969484,4.33540069321957,2432214.63162366,0.0,1.0
1983-05-17,47.88,48.0,47.25,47.62,83700,4.25803046546365,4.26870222101619,4.20200374881281,4.23490832843314,941175.980891819,0.0,1.0
1983-05-18,48.5,49.12,48.12,48.12,241900,4.31316786915177,4.3683052728399,4.27937397656873,4.27937397656873,2720077.29722499,0.0,1.0
1983-05-19,48.0,48.87,48.0,48.5,152200,4.26870222101619,4.34607244877211,4.26870222101619,4.31316786915177,1711433.50408285,0.0,1.0
1983-05-20,48.25,48.25,47.62,48.0,97300,4.29093504508398,4.29093504508398,4.23490832843314,4.26870222101619,1094103.02199252,0.0,1.0
1983-05-23,47.75,48.25,47.75,48.25,195100,4.2464693969484,4.29093504508398,4.2464693969484,4.29093504508398,2193828.36167257,0.0,1.0
1983-05-24,48.38,48.5,47.5,47.75,274300,4.30249611359923,4.31316786915177,4.2242365728806,4.2464693969484,3084403.48337666,0.0,1.0
1983-05-25,49.75,49.75,48.38,48.38,256600,4.42433198949074,4.42433198949074,4.30249611359923,4.30249611359923,2885373.43723824,0.0,1.0
1983-05-26,50.0,50.0,49.38,49.75,383100,4.44656481355853,4.44656481355853,4.3914274098704,4.42433198949074,4307819.81218227,0.0,1.0
1983-05-27,49.25,49.88,49.12,49.88,201700,4.37986634135515,4.43589305800599,4.3683052728399,4.43589305800599,2268042.95514791,0.0,1.0
1983-05-31,48.87,49.38,48.63,49.25,235000,4.34607244877211,4.3914274098704,4.32472893766703,4.37986634135515,2642489.31313713,0.0,1.0
1983-06-01,48.75,49.12,48.5,48.87,296200,4.33540069321957,4.3683052728399,4.31316786915177,4.34607244877211,3330660.99809028,0.0,1.0
1983-06-02,49.0,49.12,48.5,48.75,141600,4.35763351728736,4.3683052728399,4.31316786915177,4.33540069321957,1592240.36910731,0.0,1.0
1983-06-03,48.87,49.38,48.75,49.0,106900,4.34607244877211,4.3914274098704,4.33540069321957,4.35763351728736,1202051.52159302,0.0,1.0
1983-06-06,50.0,50.25,48.5,48.87,177300,4.44656481355853,4.46879763762632,4.31316786915177,4.34607244877211,1993673.85199665,0.0,1.0
1983-06-07,49.88,50.25,49.62,50.0,138300,4.43589305800599,4.46879763762632,4.41277092097548,4.44656481355853,1555133.07236964,0.0,1.0
1983-06-08,49.62,49.88,49.38,49.88,186400,4.41277092097548,4.43589305800599,4.3914274098704,4.43589305800599,2096000.03390962,0.0,1.0
1983-06-09,50.37,50.5,49.5,49.62,237300,4.47946939317886,4.49103046169412,4.40209916542294,4.41277092097548,2668351.97449975,0.0,1.0
1983-06-10,50.13,50.62,50.0,50.37,89700,4.45812588207378,4.50170221724666,4.44656481355853,4.47946939317886,1008643.79314213,0.0,1.0
1983-06-13,51.38,51.5,50.0,50.13,135600,4.56929000241275,4.57996175796529,4.44656481355853,4.45812588207378,1524772.556857,0.0,1.0
1983-06-14,52.62,52.62,51.25,51.38,219700,4.679564809789,4.679564809789,4.55772893389749,4.56929000241275,2470446.39189884,0.0,1.0
1983-06-15,52.0,52.38,51.63,52.38,203800,4.62442740610087,4.65822129868392,4.59152282648054,4.65822129868392,2291656.68943552,0.0,1.0
1983-06-16,52.75,53.0,52.0,52.0,255400,4.69112587830425,4.71335870237204,4.62442740610087,4.62442740610087,2871879.87478818,0.0,1.0
1983-06-17,52.12,52.75,52.0,52.75,72000,4.63509916165341,4.69112587830425,4.62442740610087,4.69112587830425,809613.747003716,0.0,1.0
1983-06-20,50.88,52.5,50.62,52.12,189900,4.52482435427716,4.66889305423646,4.50170221724666,4.63509916165341,2135356.2577223,0.0,1.0
1983-06-21,51.38,51.63,50.75,50.88,85800,4.56929000241275,4.59152282648054,4.51326328576191,4.52482435427716,964789.715179427,0.0,1.0
1983-06-22,52.25,52.62,51.25,51.38,171700,4.64666023016866,4.679564809789,4.55772893389749,4.56929000241275,1930703.89389636,0.0,1.0
1983-06-23,52.25,52.75,52.0,52.25,75100,4.64666023016866,4.69112587830425,4.62442740610087,4.64666023016866,844472.116666376,0.0,1.0
1983-06-24,52.75,53.0,52.0,52.25,127200,4.69112587830425,4.71335870237204,4.62442740610087,4.64666023016866,1430317.61970656,0.0,1.0
1983-06-27,52.38,53.0,52.25,52.75,143100,4.65822129868392,4.71335870237204,4.64666023016866,4.69112587830425,1609107.32216988,0.0,1.0
1983-06-28,50.88,52.75,50.88,52.38,263500,4.52482435427716,4.69112587830425,4.52482435427716,4.65822129868392,2962961.4213261,0.0,1.0
1983-06-29,50.37,50.75,50.13,50.75,274600,4.47946939317886,4.51326328576191,4.45812588207378,4.51326328576191,3087776.87398917,0.0,1.0
1983-06-30,50.13,50.88,49.62,50.37,124500,4.45812588207378,4.52482435427716,4.41277092097548,4.47946939317886,1399957.10419393,0.0,1.0
1983-07-01,49.88,50.25,49.75,50.25,99400,4.43589305800599,4.46879763762632,4.42433198949074,4.46879763762632,1117716.75628013,0.0,1.0
1983-07-05,50.0,50.13,49.38,49.75,67500,4.44656481355853,4.45812588207378,4.3914274098704,4.42433198949074,759012.887815983,0.0,1.0
1983-07-06,51.5,51.63,49.88,50.0,186400,4.57996175796529,4.59152282648054,4.43589305800599,4.44656481355853,2096000.03390962,0.0,1.0
1983-07-07,51.25,51.5,50.75,50.88,281800,4.55772893389749,4.57996175796529,4.51326328576191,4.52482435427716,3168738.24868955,0.0,1.0
1983-07-08,50.88,51.12,50.62,51.12,127600,4.52482435427716,4.54616786538224,4.50170221724666,4.54616786538224,1434815.47385659,0.0,1.0
1983-07-11,50.88,50.88,50.37,50.5,155400,4.52482435427716,4.52482435427716,4.47946939317886,4.49103046169412,1747416.33728302,0.0,1.0
1983-07-12,50.75,51.0,50.37,50.75,201400,4.51326328576191,4.5354961098297,4.47946939317886,4.51326328576191,2264669.56453539,0.0,1.0
1983-07-13,50.25,50.37,50.13,50.25,306900,4.46879763762632,4.47946939317886,4.45812588207378,4.46879763762632,3450978.59660334,0.0,1.0
1983-07-14,50.5,50.88,50.25,50.5,103000,4.49103046169412,4.52482435427716,4.46879763762632,4.49103046169412,1158197.44363031,0.0,1.0
1983-07-15,50.37,50.37,49.88,50.25,211300,4.47946939317886,4.47946939317886,4.43589305800599,4.46879763762632,2375991.45474841,0.0,1.0
1983-07-18,49.38,49.5,49.25,49.5,144400,4.3914274098704,4.40209916542294,4.37986634135515,4.40209916542294,1623725.34815745,0.0,1.0
1983-07-19,49.62,49.75,49.25,49.38,137800,4.41277092097548,4.42433198949074,4.37986634135515,4.3914274098704,1549510.75468211,0.0,1.0
1983-07-20,51.12,51.25,50.0,50.25,204600,4.54616786538224,4.55772893389749,4.44656481355853,4.46879763762632,2300652.39773556,0.0,1.0
1983-07-21,51.75,51.87,51.25,51.63,364900,4.60219458203308,4.61286633758562,4.55772893389749,4.59152282648054,4103167.44835633,0.0,1.0
1983-07-22,52.38,52.5,51.5,52.0,85900,4.65822129868392,4.66889305423646,4.57996175796529,4.62442740610087,965914.178716932,0.0,1.0
1983-07-25,52.62,52.75,52.0,52.12,97300,4.679564809789,4.69112587830425,4.62442740610087,4.63509916165341,1094103.02199252,0.0,1.0
1983-07-26,53.0,53.25,52.5,52.5,374700,4.71335870237204,4.73559152643983,4.66889305423646,4.66889305423646,4213364.87503184,0.0,1.0
1983-07-27,52.62,53.13,52.5,53.0,355500,4.679564809789,4.72491977088729,4.66889305423646,4.71335870237204,3997467.87583084,0.0,1.0
1983-07-28,52.5,52.75,52.38,52.5,190200,4.66889305423646,4.69112587830425,4.65822129868392,4.66889305423646,2138729.64833481,0.0,1.0
1983-07-29,52.25,52.62,52.25,52.38,185400,4.64666023016866,4.679564809789,4.64666023016866,4.65822129868392,2084755.39853457,0.0,1.0
1983-08-01,52.62,52.75,52.25,52.25,231700,4.679564809789,4.69112587830425,4.64666023016866,4.64666023016866,2605382.01639946,0.0,1.0
1983-08-02,53.37,53.75,52.38,53.5,255400,4.74626328199237,4.78005717457542,4.65822129868392,4.75782435050763,2871879.87478818,0.0,1.0
1983-08-03,53.25,53.25,52.5,53.13,509200,4.73559152643983,4.73559152643983,4.66889305423646,4.72491977088729,5725768.33297628,0.0,1.0
1983-08-04,53.0,53.0,52.0,52.88,215500,4.71335870237204,4.71335870237204,4.62442740610087,4.7026869468195,2423218.92332362,0.0,1.0
1983-08-05,52.75,53.25,52.62,52.75,227200,4.69112587830425,4.73559152643983,4.679564809789,4.69112587830425,2554781.15721172,0.0,1.0
1983-08-08,50.88,52.0,50.5,51.75,163000,4.52482435427716,4.62442740610087,4.49103046169412,4.60219458203308,1832875.56613341,0.0,1.0
1983-08-09,50.88,51.63,50.13,50.88,220200,4.52482435427716,4.59152282648054,4.45812588207378,4.52482435427716,2476068.70958636,0.0,1.0
1983-08-10,50.37,50.75,50.13,50.62,124500,4.47946939317886,4.51326328576191,4.45812588207378,4.50170221724666,1399957.10419393,0.0,1.0
1983-08-11,49.5,50.5,49.0,50.5,177300,4.40209916542294,4.49103046169412,4.35763351728736,4.49103046169412,1993673.85199665,0.0,1.0
1983-08-12,50.0,50.25,49.75,49.75,76300,4.44656481355853,4.46879763762632,4.42433198949074,4.42433198949074,857965.679116438,0.0,1.0
1983-08-15,50.75,51.0,50.0,50.0,92200,4.51326328576191,4.5354961098297,4.44656481355853,4.44656481355853,1036755.38157976,0.0,1.0
1983-08-16,50.0,50.75,49.62,50.5,115300,4.44656481355853,4.51326328576191,4.41277092097548,4.49103046169412,1296506.45874345,0.0,1.0
1983-08-17,50.88,50.88,49.5,50.0,166900,4.52482435427716,4.52482435427716,4.40209916542294,4.44656481355853,1876729.64409611,0.0,1.0
1983-08-18,50.37,51.0,50.0,51.0,137500,4.47946939317886,4.5354961098297,4.44656481355853,4.5354961098297,1546137.3640696,0.0,1.0
1983-08-19,49.5,50.13,49.38,50.0,137100,4.40209916542294,4.45812588207378,4.3914274098704,4.44656481355853,1541639.50991958,0.0,1.0
1983-08-22,50.62,50.62,49.75,49.75,329500,4.50170221724666,4.50170221724666,4.42433198949074,4.42433198949074,3705107.3560795,0.0,1.0
1983-08-23,50.5,50.75,50.37,50.62,97800,4.49103046169412,4.51326328576191,4.47946939317886,4.50170221724666,1099725.33968005,0.0,1.0
1983-08-24,49.88,50.62,49.75,50.37,102700,4.43589305800599,4.50170221724666,4.42433198949074,4.47946939317886,1154824.0530178,0.0,1.0
1983-08-25,49.88,50.25,49.62,50.0,138900,4.43589305800599,4.46879763762632,4.41277092097548,4.44656481355853,1561879.85359467,0.0,1.0
1983-08-26,50.13,50.5,49.62,49.88,87100,4.45812588207378,4.49103046169412,4.41277092097548,4.43589305800599,979407.741166995,0.0,1.0
1983-08-29,50.75,50.75,48.25,50.0,90100,4.51326328576191,4.51326328576191,4.29093504508398,4.44656481355853,1013141.64729215,0.0,1.0
1983-08-30,51.5,51.5,50.62,50.75,133600,4.57996175796529,4.57996175796529,4.50170221724666,4.51326328576191,1502283.28610689,0.0,1.0
1983-08-31,53.88,53.88,51.25,51.25,575200,4.79161824309067,4.79161824309067,4.55772893389749,4.55772893389749,6467914.26772969,0.0,1.0
1983-09-01,53.37,54.25,53.37,53.88,574300,4.74626328199237,4.824522822711,4.74626328199237,4.79161824309067,6457794.09589214,0.0,1.0
1983-09-02,53.75,54.0,53.25,53.5,112600,4.78005717457542,4.80228999864321,4.73559152643983,4.75782435050763,1266145.94323081,0.0,1.0
1983-09-06,55.12,55.38,54.5,55.0,297700,4.90189305046692,4.92501518749743,4.8467556467788,4.89122129491438,3347527.95115287,0.0,1.0
1983-09-07,56.25,56.25,55.0,55.25,432700,5.00238541525335,5.00238541525335,4.89122129491438,4.91345411898217,4865553.72678483,0.0,1.0
1983-09-08,55.62,56.0,55.5,56.0,307500,4.94635869860251,4.98015259118555,4.93568694304997,4.98015259118555,3457725.37782837,0.0,1.0
1983-09-09,55.88,56.5,55.75,56.25,293400,4.96948083563301,5.02461823932114,4.95791976711776,5.00238541525335,3299176.01904014,0.0,1.0
1983-09-12,55.62,56.88,55.38,56.5,272800,4.94635869860251,5.05841213190418,4.92501518749743,5.02461823932114,3067536.53031408,0.0,1.0
1983-09-13,55.12,55.38,54.87,55.12,142800,4.90189305046692,4.92501518749743,4.87966022639913,4.90189305046692,1605733.93155737,0.0,1.0
1983-09-14,55.38,55.5,55.0,55.12,318700,4.92501518749743,4.93568694304997,4.89122129491438,4.90189305046692,3583665.29402895,0.0,1.0
1983-09-15,54.5,55.62,54.5,55.38,362700,4.8467556467788,4.94635869860251,4.8467556467788,4.92501518749743,4078429.25053122,0.0,1.0
1983-09-16,55.0,55.38,54.38,54.5,122400,4.89122129491438,4.92501518749743,4.83608389122626,4.8467556467788,1376343.36990632,0.0,1.0
1983-09-19,54.38,55.0,54.38,55.0,147300,4.83608389122626,4.89122129491438,4.83608389122626,4.89122129491438,1656334.7907451,0.0,1.0
1983-09-20,56.5,56.5,54.5,54.5,459000,5.02461823932114,5.02461823932114,4.8467556467788,4.8467556467788,5161287.63714869,0.0,1.0
1983-09-21,57.38,57.38,56.13,56.5,517800,5.10287778003977,5.10287778003977,4.99171365970081,5.02461823932114,5822472.19720172,0.0,1.0
1983-09-22,57.5,57.5,56.5,57.25,548500,5.11354953559231,5.11354953559231,5.02461823932114,5.09131671152452,6167682.50321581,0.0,1.0
1983-09-23,57.25,58.12,57.12,58.0,303900,5.09131671152452,5.16868693928043,5.07975564300926,5.15801518372789,3417244.69047818,0.0,1.0
1983-09-26,57.12,57.87,57.0,57.87,99900,5.07975564300926,5.14645411521264,5.06908388745672,5.14645411521264,1123339.07396766,0.0,1.0
1983-09-27,55.88,57.25,55.5,57.12,71500,4.96948083563301,5.09131671152452,4.93568694304997,5.07975564300926,803991.429316191,0.0,1.0
1983-09-28,56.0,56.62,55.75,56.13,122700,4.98015259118555,5.03528999487368,4.95791976711776,4.99171365970081,1379716.76051883,0.0,1.0
1983-09-29,57.12,57.63,56.13,56.13,114400,5.07975564300926,5.12511060410756,4.99171365970081,4.99171365970081,1286386.2869059,0.0,1.0
1983-09-30,56.62,57.0,56.62,56.88,65200,5.03528999487368,5.06908388745672,5.03528999487368,5.05841213190418,733150.226453365,0.0,1.0
1983-10-03,57.0,57.12,56.37,56.5,117900,5.06908388745672,5.07975564300926,5.01305717080589,5.02461823932114,1325742.51071859,0.0,1.0
1983-10-04,56.62,57.5,56.25,56.75,348000,5.03528999487368,5.11354953559231,5.00238541525335,5.04685106338893,3913133.11051796,0.0,1.0
1983-10-05,56.0,56.62,55.25,56.62,314200,4.98015259118555,5.03528999487368,4.91345411898217,5.03528999487368,3533064.43484122,0.0,1.0
1983-10-06,56.13,56.5,55.88,56.13,547000,4.99171365970081,5.02461823932114,4.96948083563301,4.99171365970081,6150815.55015322,0.0,1.0
1983-10-07,57.12,57.25,56.0,56.13,409600,5.07975564300926,5.09131671152452,4.98015259118555,4.99171365970081,4605802.64962114,0.0,1.0
1983-10-10,57.0,57.25,56.37,57.25,86700,5.06908388745672,5.09131671152452,5.01305717080589,5.09131671152452,974909.887016975,0.0,1.0
1983-10-11,56.13,57.0,56.13,57.0,116200,4.99171365970081,5.06908388745672,4.99171365970081,5.06908388745672,1306626.630581,0.0,1.0
1983-10-12,55.5,56.25,55.5,55.88,146700,4.93568694304997,5.00238541525335,4.93568694304997,4.96948083563301,1649588.00952007,0.0,1.0
1983-10-13,55.25,56.13,55.0,55.75,268500,4.91345411898217,4.99171365970081,4.89122129491438,4.95791976711776,3019184.59820136,0.0,1.0
1983-10-14,55.5,55.5,55.25,55.25,172500,4.93568694304997,4.93568694304997,4.91345411898217,4.91345411898217,1939699.6021964,0.0,1.0
1983-10-17,56.0,56.0,55.5,55.5,263700,4.98015259118555,4.98015259118555,4.93568694304997,4.93568694304997,2965210.34840111,0.0,1.0
1983-10-18,56.0,56.37,55.75,56.25,196500,4.98015259118555,5.01305717080589,4.95791976711776,5.00238541525335,2209570.85119764,0.0,1.0
1983-10-19,56.13,56.13,55.12,56.13,305700,4.99171365970081,4.99171365970081,4.90189305046692,4.99171365970081,3437485.03415327,0.0,1.0
1983-10-20,55.75,56.25,55.62,55.88,48600,4.95791976711776,5.00238541525335,4.94635869860251,4.96948083563301,546489.279227508,0.0,1.0
1983-10-21,57.38,57.5,55.38,55.38,365200,5.10287778003977,5.11354953559231,4.92501518749743,4.92501518749743,4106540.83896885,0.0,1.0
1983-10-24,57.0,57.38,56.62,56.62,161700,5.06908388745672,5.10287778003977,5.03528999487368,5.03528999487368,1818257.54014585,0.0,1.0
1983-10-25,57.0,57.38,56.75,56.75,49000,5.06908388745672,5.10287778003977,5.04685106338893,5.04685106338893,550987.133377529,0.0,1.0
1983-10-26,56.5,57.12,56.25,56.88,119100,5.02461823932114,5.07975564300926,5.00238541525335,5.05841213190418,1339236.07316865,0.0,1.0
1983-10-27,56.25,56.62,56.0,56.37,180900,5.00238541525335,5.03528999487368,4.98015259118555,5.01305717080589,2034154.53934683,0.0,1.0
1983-10-28,56.0,56.62,56.0,56.37,24000,4.98015259118555,5.03528999487368,4.98015259118555,5.01305717080589,269871.249001239,0.0,1.0
1983-10-31,55.38,56.0,55.12,55.88,177300,4.92501518749743,4.98015259118555,4.90189305046692,4.96948083563301,1993673.85199665,0.0,1.0
1983-11-01,55.25,55.5,54.75,55.25,215800,4.91345411898217,4.93568694304997,4.86898847084659,4.91345411898217,2426592.31393614,0.0,1.0
1983-11-02,56.13,56.37,55.38,55.38,179400,4.99171365970081,5.01305717080589,4.92501518749743,4.92501518749743,2017287.58628426,0.0,1.0
1983-11-03,55.88,56.0,55.5,55.5,121500,4.96948083563301,4.98015259118555,4.93568694304997,4.93568694304997,1366223.19806877,0.0,1.0
1983-11-04,55.88,56.0,55.75,55.88,84400,4.96948083563301,4.98015259118555,4.95791976711776,4.96948083563301,949047.225654356,0.0,1.0
1983-11-07,55.75,56.0,55.62,55.75,108300,4.95791976711776,4.98015259118555,4.94635869860251,4.95791976711776,1217794.01111809,0.0,1.0
1983-11-08,55.5,55.88,55.5,55.75,114100,4.93568694304997,4.96948083563301,4.93568694304997,4.95791976711776,1283012.89629339,0.0,1.0
1983-11-09,56.25,56.5,55.5,55.5,191200,5.00238541525335,5.02461823932114,4.93568694304997,4.93568694304997,2149974.28370987,0.0,1.0
1983-11-10,56.13,56.88,56.0,56.62,108700,4.99171365970081,5.05841213190418,4.98015259118555,5.03528999487368,1222291.86526811,0.0,1.0
1983-11-11,56.25,56.5,56.0,56.25,143200,5.00238541525335,5.02461823932114,4.98015259118555,5.00238541525335,1610231.78570739,0.0,1.0
1983-11-14,57.0,57.38,56.25,56.5,226200,5.06908388745672,5.10287778003977,5.00238541525335,5.02461823932114,2543536.52183668,0.0,1.0
1983-11-15,56.13,57.38,56.13,56.75,119200,4.99171365970081,5.10287778003977,4.99171365970081,5.04685106338893,1340360.53670615,0.0,1.0
1983-11-16,55.5,56.25,55.5,56.0,175200,4.93568694304997,5.00238541525335,4.93568694304997,4.98015259118555,1970060.11770904,0.0,1.0
1983-11-17,55.75,56.0,55.5,55.75,114600,4.95791976711776,4.98015259118555,4.93568694304997,4.95791976711776,1288635.21398091,0.0,1.0
1983-11-18,55.12,55.88,54.75,55.62,78100,4.90189305046692,4.96948083563301,4.86898847084659,4.94635869860251,878206.022791531,0.0,1.0
1983-11-21,55.38,55.5,54.87,55.25,205000,4.92501518749743,4.93568694304997,4.87966022639913,4.91345411898217,2305150.25188558,0.0,1.0
1983-11-22,55.38,55.62,55.12,55.12,99900,4.92501518749743,4.94635869860251,4.90189305046692,4.90189305046692,1123339.07396766,0.0,1.0
1983-11-23,55.25,55.75,55.12,55.62,114000,4.91345411898217,4.95791976711776,4.90189305046692,4.94635869860251,1281888.43275588,0.0,1.0
1983-11-25,55.25,55.38,55.12,55.12,70200,4.91345411898217,4.92501518749743,4.90189305046692,4.90189305046692,789373.403328624,0.0,1.0
1983-11-28,54.75,55.38,54.75,55.25,99100,4.86898847084659,4.92501518749743,4.86898847084659,4.91345411898217,1114343.36566761,0.0,1.0
1983-11-29,54.38,54.87,54.0,54.75,276000,4.83608389122626,4.87966022639913,4.80228999864321,4.86898847084659,3103519.36351424,0.0,1.0
1983-11-30,54.5,55.12,54.25,54.63,349500,4.8467556467788,4.90189305046692,4.824522822711,4.85831671529405,3930000.06358053,0.0,1.0
1983-12-01,54.63,55.0,54.5,54.5,105400,4.85831671529405,4.89122129491438,4.8467556467788,4.8467556467788,1185184.56853044,0.0,1.0
1983-12-02,54.0,54.87,53.88,54.75,155800,4.80228999864321,4.87966022639913,4.79161824309067,4.86898847084659,1751914.19143304,0.0,1.0
1983-12-05,53.88,54.0,53.37,53.5,186900,4.79161824309067,4.80228999864321,4.74626328199237,4.75782435050763,2101622.35159715,0.0,1.0
1983-12-06,53.62,54.0,53.5,54.0,198900,4.76849610606017,4.80228999864321,4.75782435050763,4.80228999864321,2236557.97609776,0.0,1.0
1983-12-07,53.62,53.75,53.5,53.62,62100,4.76849610606017,4.78005717457542,4.75782435050763,4.76849610606017,698291.856790704,0.0,1.0
1983-12-08,53.0,53.75,52.75,53.5,226000,4.71335870237204,4.78005717457542,4.69112587830425,4.75782435050763,2541287.59476166,0.0,1.0
1983-12-09,52.62,53.0,52.25,53.0,163600,4.679564809789,4.71335870237204,4.64666023016866,4.71335870237204,1839622.34735844,0.0,1.0
1983-12-12,52.0,52.75,51.75,52.75,192600,4.62442740610087,4.69112587830425,4.60219458203308,4.69112587830425,2165716.77323494,0.0,1.0
1983-12-13,51.75,52.0,51.63,51.75,63000,4.60219458203308,4.62442740610087,4.59152282648054,4.60219458203308,708412.028628251,0.0,1.0
1983-12-14,52.12,52.25,51.87,52.0,580200,4.63509916165341,4.64666023016866,4.61286633758562,4.62442740610087,6524137.44460494,0.0,1.0
1983-12-15,52.12,52.25,51.87,52.0,86100,4.63509916165341,4.64666023016866,4.61286633758562,4.62442740610087,968163.105791944,0.0,1.0
1983-12-16,52.62,52.75,52.12,52.25,360300,4.679564809789,4.69112587830425,4.63509916165341,4.64666023016866,4051442.12563109,0.0,1.0
1983-12-19,53.0,53.13,52.62,52.75,115900,4.71335870237204,4.72491977088729,4.679564809789,4.69112587830425,1303253.23996848,0.0,1.0
1983-12-20,53.37,53.37,52.75,53.0,374700,4.74626328199237,4.74626328199237,4.69112587830425,4.71335870237204,4213364.87503184,0.0,1.0
1983-12-21,53.62,54.38,53.0,53.37,429900,4.76849610606017,4.83608389122626,4.71335870237204,4.74626328199237,4834068.74773468,0.0,1.0
1983-12-22,54.5,55.0,53.37,53.62,295900,4.8467556467788,4.89122129491438,4.74626328199237,4.76849610606017,3327287.60747777,0.0,1.0
1983-12-23,54.63,55.25,54.12,54.25,117100,4.85831671529405,4.91345411898217,4.81296175419575,4.824522822711,1316746.80241854,0.0,1.0
1983-12-27,55.62,55.62,54.25,54.5,156900,4.94635869860251,4.94635869860251,4.824522822711,4.8467556467788,1764283.2903456,0.0,1.0
1983-12-28,55.88,56.13,55.5,56.0,108000,4.96948083563301,4.99171365970081,4.93568694304997,4.98015259118555,1214420.62050557,0.0,1.0
1983-12-29,55.75,56.13,55.5,55.75,73000,4.95791976711776,4.99171365970081,4.93568694304997,4.95791976711776,820858.382378767,0.0,1.0
1983-12-30,55.75,55.88,55.5,55.62,42000,4.95791976711776,4.96948083563301,4.93568694304997,4.94635869860251,472274.685752168,0.0,1.0
1984-01-03,55.62,55.75,55.5,55.75,192900,4.94635869860251,4.95791976711776,4.93568694304997,4.95791976711776,2169090.16384745,0.0,1.0
1984-01-04,55.12,55.12,54.38,54.75,349600,4.90189305046692,4.90189305046692,4.83608389122626,4.86898847084659,3931124.52711804,0.0,1.0
1984-01-05,55.62,56.25,55.12,55.12,227500,4.94635869860251,5.00238541525335,4.90189305046692,4.90189305046692,2558154.54782424,0.0,1.0
1984-01-06,54.5,55.62,54.25,55.62,195100,4.8467556467788,4.94635869860251,4.824522822711,4.94635869860251,2193828.36167257,0.0,1.0
1984-01-09,54.25,54.87,54.25,54.75,240900,4.824522822711,4.87966022639913,4.824522822711,4.86898847084659,2708832.66184994,0.0,1.0
1984-01-10,54.87,55.12,54.0,54.0,248700,4.87966022639913,4.90189305046692,4.80228999864321,4.80228999864321,2796540.81777534,0.0,1.0
1984-01-11,54.87,55.12,54.75,54.87,62200,4.87966022639913,4.90189305046692,4.86898847084659,4.87966022639913,699416.32032821,0.0,1.0
1984-01-12,54.87,55.0,54.75,55.0,108100,4.87966022639913,4.89122129491438,4.86898847084659,4.89122129491438,1215545.08404308,0.0,1.0
1984-01-13,54.87,55.5,54.63,54.87,314100,4.87966022639913,4.93568694304997,4.85831671529405,4.87966022639913,3531939.97130371,0.0,1.0
1984-01-16,54.63,54.63,54.12,54.63,113500,4.85831671529405,4.85831671529405,4.81296175419575,4.85831671529405,1276266.11506836,0.0,1.0
1984-01-17,54.5,54.75,54.38,54.75,163200,4.8467556467788,4.86898847084659,4.83608389122626,4.86898847084659,1835124.49320842,0.0,1.0
1984-01-18,54.5,54.87,54.25,54.5,268300,4.8467556467788,4.87966022639913,4.824522822711,4.8467556467788,3016935.67112634,0.0,1.0
1984-01-19,54.38,54.5,54.25,54.38,148300,4.83608389122626,4.8467556467788,4.824522822711,4.83608389122626,1667579.42612015,0.0,1.0
1984-01-20,54.25,54.5,53.75,54.25,255400,4.824522822711,4.8467556467788,4.78005717457542,4.824522822711,2871879.87478818,0.0,1.0
1984-01-23,53.88,54.25,53.75,54.0,109500,4.79161824309067,4.824522822711,4.78005717457542,4.80228999864321,1231287.57356815,0.0,1.0
1984-01-24,53.5,53.88,53.5,53.75,125500,4.75782435050763,4.79161824309067,4.75782435050763,4.78005717457542,1411201.73956898,0.0,1.0
1984-01-25,54.0,54.87,53.75,53.88,341700,4.80228999864321,4.87966022639913,4.78005717457542,4.79161824309067,3842291.90765514,0.0,1.0
1984-01-26,53.5,54.5,53.5,54.25,254400,4.75782435050763,4.8467556467788,4.75782435050763,4.824522822711,2860635.23941313,0.0,1.0
1984-01-27,54.0,54.25,53.5,53.5,238000,4.80228999864321,4.824522822711,4.75782435050763,4.75782435050763,2676223.21926228,0.0,1.0
1984-01-30,52.5,53.88,52.5,53.88,356200,4.66889305423646,4.79161824309067,4.66889305423646,4.79161824309067,4005339.12059338,0.0,1.0
1984-01-31,52.62,52.88,51.75,52.25,251200,4.679564809789,4.7026869468195,4.60219458203308,4.64666023016866,2824652.40621296,0.0,1.0
1984-02-01,52.62,52.75,52.38,52.75,190600,4.679564809789,4.69112587830425,4.65822129868392,4.69112587830425,2143227.50248483,0.0,1.0
1984-02-02,53.0,54.0,52.75,52.88,331500,4.71335870237204,4.80228999864321,4.69112587830425,4.7026869468195,3727596.62682961,0.0,1.0
1984-02-03,51.25,52.88,50.5,52.75,178200,4.55772893389749,4.7026869468195,4.49103046169412,4.69112587830425,2003794.0238342,0.0,1.0
1984-02-06,51.25,51.38,50.62,50.62,159700,4.55772893389749,4.56929000241275,4.50170221724666,4.50170221724666,1795768.26939574,0.0,1.0
1984-02-07,52.38,52.5,51.25,52.0,189100,4.65822129868392,4.66889305423646,4.55772893389749,4.62442740610087,2126360.54942226,0.0,1.0
1984-02-08,52.25,53.0,52.0,52.62,153400,4.64666023016866,4.71335870237204,4.62442740610087,4.679564809789,1724927.06653292,0.0,1.0
1984-02-09,51.12,52.12,50.5,52.0,191200,4.54616786538224,4.63509916165341,4.49103046169412,4.62442740610087,2149974.28370987,0.0,1.0
1984-02-10,50.88,51.0,50.25,50.37,168400,4.52482435427716,4.5354961098297,4.46879763762632,4.47946939317886,1893596.59715869,0.0,1.0
1984-02-13,50.25,51.0,50.0,50.75,101500,4.46879763762632,4.5354961098297,4.44656481355853,4.51326328576191,1141330.49056774,0.0,1.0
1984-02-14,50.5,50.88,50.25,50.5,217200,4.49103046169412,4.52482435427716,4.46879763762632,4.49103046169412,2442334.80346121,0.0,1.0
1984-02-15,49.62,50.5,49.62,50.37,137700,4.41277092097548,4.49103046169412,4.41277092097548,4.47946939317886,1548386.29114461,0.0,1.0
1984-02-16,48.25,49.25,47.75,49.12,279400,4.29093504508398,4.37986634135515,4.2464693969484,4.3683052728399,3141751.12378942,0.0,1.0
1984-02-17,48.0,49.0,47.5,48.25,330700,4.26870222101619,4.35763351728736,4.2242365728806,4.29093504508398,3718600.91852957,0.0,1.0
1984-02-21,48.0,48.75,48.0,48.5,367000,4.26870222101619,4.33540069321957,4.26870222101619,4.31316786915177,4126781.18264394,0.0,1.0
1984-02-22,48.0,48.5,47.75,48.0,257500,4.26870222101619,4.31316786915177,4.2464693969484,4.26870222101619,2895493.60907579,0.0,1.0
1984-02-23,48.38,48.38,47.88,48.12,114300,4.30249611359923,4.30249611359923,4.25803046546365,4.27937397656873,1285261.8233684,0.0,1.0
1984-02-24,49.5,49.5,48.38,48.5,85600,4.40209916542294,4.40209916542294,4.30249611359923,4.31316786915177,962540.788104419,0.0,1.0
1984-02-27,49.75,49.75,49.0,49.5,189900,4.42433198949074,4.42433198949074,4.35763351728736,4.40209916542294,2135356.2577223,0.0,1.0
1984-02-28,48.75,50.0,48.0,50.0,536700,4.33540069321957,4.44656481355853,4.26870222101619,4.44656481355853,6034995.80579019,0.0,1.0
1984-02-29,48.5,49.25,48.5,48.75,216100,4.31316786915177,4.37986634135515,4.31316786915177,4.33540069321957,2429965.70454865,0.0,1.0
1984-03-01,48.5,48.63,48.12,48.25,195300,4.31316786915177,4.32472893766703,4.27937397656873,4.29093504508398,2196077.28874758,0.0,1.0
1984-03-02,49.0,49.5,48.87,49.0,300100,4.35763351728736,4.40209916542294,4.34607244877211,4.35763351728736,3374515.07605299,0.0,1.0
1984-03-05,48.12,48.75,48.0,48.75,383500,4.27937397656873,4.33540069321957,4.26870222101619,4.33540069321957,4312317.66633229,0.0,1.0
1984-03-06,48.38,48.63,48.0,48.38,283600,4.30249611359923,4.32472893766703,4.26870222101619,4.30249611359923,3188978.59236464,0.0,1.0
1984-03-07,48.0,48.38,47.75,48.38,172000,4.26870222101619,4.30249611359923,4.2464693969484,4.30249611359923,1934077.28450888,0.0,1.0
1984-03-08,48.5,48.63,47.88,47.88,386700,4.31316786915177,4.32472893766703,4.25803046546365,4.25803046546365,4348300.49953246,0.0,1.0
1984-03-09,48.63,48.87,48.5,48.63,90100,4.32472893766703,4.34607244877211,4.31316786915177,4.32472893766703,1013141.64729215,0.0,1.0
1984-03-12,49.0,49.12,48.75,48.75,164400,4.35763351728736,4.3683052728399,4.33540069321957,4.33540069321957,1848618.05565848,0.0,1.0
1984-03-13,49.25,49.5,48.87,49.25,180300,4.37986634135515,4.40209916542294,4.34607244877211,4.37986634135515,2027407.75812181,0.0,1.0
1984-03-14,49.38,49.62,49.0,49.0,126700,4.3914274098704,4.41277092097548,4.35763351728736,4.35763351728736,1424695.30201904,0.0,1.0
1984-03-15,50.13,50.5,49.62,49.62,50800,4.45812588207378,4.49103046169412,4.41277092097548,4.41277092097548,571227.477052622,0.0,1.0
1984-03-16,51.38,51.5,50.62,50.62,77200,4.56929000241275,4.57996175796529,4.50170221724666,4.50170221724666,868085.850953983,0.0,1.0
1984-03-19,51.38,51.5,50.75,51.12,94900,4.56929000241275,4.57996175796529,4.51326328576191,4.54616786538224,1067115.8970924,0.0,1.0
1984-03-20,52.25,52.62,51.5,51.5,170100,4.64666023016866,4.679564809789,4.57996175796529,4.57996175796529,1912712.47729628,0.0,1.0
1984-03-21,52.75,52.75,52.25,52.38,163000,4.69112587830425,4.69112587830425,4.64666023016866,4.65822129868392,1832875.56613341,0.0,1.0
1984-03-22,52.38,52.88,52.0,52.88,250200,4.65822129868392,4.7026869468195,4.62442740610087,4.7026869468195,2813407.77083791,0.0,1.0
1984-03-23,51.38,52.12,51.38,52.0,94500,4.56929000241275,4.63509916165341,4.56929000241275,4.62442740610087,1062618.04294238,0.0,1.0
1984-03-26,51.0,51.25,51.0,51.12,108400,4.5354961098297,4.55772893389749,4.5354961098297,4.54616786538224,1218918.47465559,0.0,1.0
1984-03-27,51.0,51.38,50.88,51.12,91800,4.5354961098297,4.56929000241275,4.52482435427716,4.54616786538224,1032257.52742974,0.0,1.0
1984-03-28,51.5,51.5,50.5,50.75,102300,4.57996175796529,4.57996175796529,4.49103046169412,4.51326328576191,1150326.19886778,0.0,1.0
1984-03-29,52.0,52.25,51.5,51.5,144100,4.62442740610087,4.64666023016866,4.57996175796529,4.57996175796529,1620351.95754494,0.0,1.0
1984-03-30,51.5,51.75,51.38,51.75,146800,4.57996175796529,4.60219458203308,4.56929000241275,4.60219458203308,1650712.47305757,0.0,1.0
1984-04-02,50.88,51.87,50.62,51.38,297000,4.52482435427716,4.61286633758562,4.50170221724666,4.56929000241275,3339656.70639033,0.0,1.0
1984-04-03,50.75,50.88,50.25,50.88,71400,4.51326328576191,4.52482435427716,4.46879763762632,4.52482435427716,802866.965778684,0.0,1.0
1984-04-04,50.88,51.12,50.62,50.62,54100,4.52482435427716,4.54616786538224,4.50170221724666,4.50170221724666,608334.773790292,0.0,1.0
1984-04-05,50.0,51.12,50.0,50.75,153400,4.44656481355853,4.54616786538224,4.44656481355853,4.51326328576191,1724927.06653292,0.0,1.0
1984-04-06,49.5,50.13,49.0,50.13,49000,4.40209916542294,4.45812588207378,4.35763351728736,4.45812588207378,550987.133377529,0.0,1.0
1984-04-09,49.5,49.88,49.5,49.5,123000,4.40209916542294,4.43589305800599,4.40209916542294,4.40209916542294,1383090.15113135,0.0,1.0
1984-04-10,50.13,50.25,49.62,49.75,125700,4.45812588207378,4.46879763762632,4.41277092097548,4.42433198949074,1413450.66664399,0.0,1.0
1984-04-11,49.62,50.25,49.62,50.25,188800,4.41277092097548,4.46879763762632,4.41277092097548,4.46879763762632,2122987.15880975,0.0,1.0
1984-04-12,51.0,51.0,49.5,49.75,200200,4.5354961098297,4.5354961098297,4.40209916542294,4.42433198949074,2251176.00208533,0.0,1.0
1984-04-13,50.25,51.75,50.25,51.25,384100,4.46879763762632,4.60219458203308,4.46879763762632,4.55772893389749,4319064.44755732,0.0,1.0
1984-04-16,50.5,50.88,50.25,50.37,180600,4.49103046169412,4.52482435427716,4.46879763762632,4.47946939317886,2030781.14873432,0.0,1.0
1984-04-17,50.75,51.12,50.5,50.62,154000,4.51326328576191,4.54616786538224,4.49103046169412,4.50170221724666,1731673.84775795,0.0,1.0
1984-04-18,50.5,51.0,50.5,50.5,212700,4.49103046169412,4.5354961098297,4.49103046169412,4.49103046169412,2391733.94427347,0.0,1.0
1984-04-19,50.5,50.88,50.37,50.5,58200,4.49103046169412,4.52482435427716,4.47946939317886,4.49103046169412,654437.778828003,0.0,1.0
1984-04-23,50.5,51.25,50.5,50.62,51400,4.49103046169412,4.55772893389749,4.49103046169412,4.50170221724666,577974.258277652,0.0,1.0
1984-04-24,51.25,51.25,50.37,50.5,218400,4.55772893389749,4.55772893389749,4.47946939317886,4.49103046169412,2455828.36591127,0.0,1.0
1984-04-25,51.5,51.63,51.12,51.25,47400,4.57996175796529,4.59152282648054,4.54616786538224,4.55772893389749,532995.716777446,0.0,1.0
1984-04-26,52.38,52.5,51.63,51.75,83100,4.65822129868392,4.66889305423646,4.59152282648054,4.60219458203308,934429.199666788,0.0,1.0
1984-04-27,52.88,52.88,52.5,52.62,132100,4.7026869468195,4.7026869468195,4.66889305423646,4.679564809789,1485416.33304432,0.0,1.0
1984-04-30,53.37,53.5,52.62,52.75,161100,4.74626328199237,4.75782435050763,4.679564809789,4.69112587830425,1811510.75892082,0.0,1.0
1984-05-01,53.88,54.12,53.5,53.5,160900,4.79161824309067,4.81296175419575,4.75782435050763,4.75782435050763,1809261.8318458,0.0,1.0
1984-05-02,53.75,54.38,53.25,54.12,302700,4.78005717457542,4.83608389122626,4.73559152643983,4.81296175419575,3403751.12802812,0.0,1.0
1984-05-03,53.25,53.88,53.0,53.75,199500,4.73559152643983,4.79161824309067,4.71335870237204,4.78005717457542,2243304.7573228,0.0,1.0
1984-05-04,52.12,52.75,52.0,52.75,295800,4.63509916165341,4.69112587830425,4.62442740610087,4.69112587830425,3326163.14394027,0.0,1.0
1984-05-07,52.38,52.62,52.0,52.0,135300,4.65822129868392,4.679564809789,4.62442740610087,4.62442740610087,1521399.16624448,0.0,1.0
1984-05-08,53.0,53.25,52.38,52.62,75700,4.71335870237204,4.73559152643983,4.65822129868392,4.679564809789,851218.897891407,0.0,1.0
1984-05-09,52.25,53.25,52.12,53.13,117900,4.64666023016866,4.73559152643983,4.63509916165341,4.72491977088729,1325742.51071859,0.0,1.0
1984-05-10,52.38,52.75,52.0,52.25,100200,4.65822129868392,4.69112587830425,4.62442740610087,4.64666023016866,1126712.46458017,0.0,1.0
1984-05-11,51.87,52.25,51.5,51.75,221200,4.61286633758562,4.64666023016866,4.57996175796529,4.60219458203308,2487313.34496141,0.0,1.0
1984-05-14,51.0,52.0,50.88,52.0,60000,4.5354961098297,4.62442740610087,4.52482435427716,4.62442740610087,674678.122503096,0.0,1.0
1984-05-15,51.12,51.38,50.75,51.25,111000,4.54616786538224,4.56929000241275,4.51326328576191,4.55772893389749,1248154.52663073,0.0,1.0
1984-05-16,51.38,51.75,51.25,51.25,84900,4.56929000241275,4.60219458203308,4.55772893389749,4.55772893389749,954669.543341881,0.0,1.0
1984-05-17,51.25,51.38,51.0,51.38,77500,4.55772893389749,4.56929000241275,4.5354961098297,4.56929000241275,871459.2415665,0.0,1.0
1984-05-18,51.63,51.63,51.12,51.25,167800,4.59152282648054,4.59152282648054,4.54616786538224,4.55772893389749,1886849.81593366,0.0,1.0
1984-05-21,51.0,51.63,51.0,51.63,87300,4.5354961098297,4.59152282648054,4.5354961098297,4.59152282648054,981656.668242005,0.0,1.0
1984-05-22,50.62,51.0,50.0,51.0,97300,4.50170221724666,4.5354961098297,4.44656481355853,4.5354961098297,1094103.02199252,0.0,1.0
1984-05-23,50.0,50.88,49.62,50.62,105400,4.44656481355853,4.52482435427716,4.41277092097548,4.50170221724666,1185184.56853044,0.0,1.0
1984-05-24,49.12,50.13,48.87,50.0,183100,4.3683052728399,4.45812588207378,4.34607244877211,4.44656481355853,2058892.73717195,0.0,1.0
1984-05-25,49.12,49.5,49.0,49.0,73300,4.3683052728399,4.40209916542294,4.35763351728736,4.35763351728736,824231.772991283,0.0,1.0
1984-05-29,50.0,50.13,49.12,49.38,68100,4.44656481355853,4.45812588207378,4.3683052728399,4.3914274098704,765759.669041014,0.0,1.0
1984-05-30,33.25,33.75,32.88,32.88,131600,2.95696560101642,3.00143124915201,2.92406102139609,2.92406102139609,1479794.01535679,0.0,1.0
1984-05-31,33.38,33.62,33.12,33.5,92900,2.96852666953167,2.98987018063676,2.94540453250117,2.97919842508421,1044626.6263423,0.0,1.0
1984-06-01,34.0,34.0,32.0,33.5,166300,3.0236640732198,3.0236640732198,2.84580148067746,2.97919842508421,1869982.86287108,0.0,1.0
1984-06-04,33.88,34.38,33.62,34.0,84300,3.01299231766726,3.05745796580285,2.98987018063676,3.0236640732198,947922.76211685,0.0,1.0
1984-06-05,33.38,33.75,33.25,33.75,100100,2.96852666953167,3.00143124915201,2.95696560101642,3.00143124915201,1125588.00104267,0.0,1.0
1984-06-06,33.88,34.0,33.25,33.38,102900,3.01299231766726,3.0236640732198,2.95696560101642,2.96852666953167,1157072.98009281,0.0,1.0
1984-06-07,34.12,34.38,33.62,33.88,125100,3.03433582877234,3.05745796580285,2.98987018063676,3.01299231766726,1406703.88541896,0.0,1.0
1984-06-08,34.0,34.25,34.0,34.25,117300,3.0236640732198,3.04589689728759,3.0236640732198,3.04589689728759,1318995.72949355,0.0,1.0
1984-06-11,33.75,34.25,33.62,34.12,90400,3.00143124915201,3.04589689728759,2.98987018063676,3.03433582877234,1016515.03790466,0.0,1.0
1984-06-12,33.38,33.75,33.12,33.75,273100,2.96852666953167,3.00143124915201,2.94540453250117,3.00143124915201,3070909.9209266,0.0,1.0
1984-06-13,33.25,33.62,33.0,33.5,190100,2.95696560101642,2.98987018063676,2.93473277694863,2.97919842508421,2137605.18479731,0.0,1.0
1984-06-14,33.0,33.5,33.0,33.5,64600,2.93473277694863,2.97919842508421,2.93473277694863,2.97919842508421,726403.445228334,0.0,1.0
1984-06-15,31.5,33.38,31.25,33.25,348200,2.80133583254187,2.96852666953167,2.77910300847408,2.95696560101642,3915382.03759297,0.0,1.0
1984-06-18,32.25,32.25,31.12,31.25,212600,2.86803430474525,2.86803430474525,2.76754193995883,2.77910300847408,2390609.48073597,0.0,1.0
1984-06-19,32.38,32.5,32.0,32.25,112200,2.8795953732605,2.89026712881304,2.84580148067746,2.86803430474525,1261648.08908079,0.0,1.0
1984-06-20,32.12,32.25,31.25,32.0,122600,2.85647323623,2.86803430474525,2.77910300847408,2.84580148067746,1378592.29698133,0.0,1.0
1984-06-21,31.5,32.12,31.25,32.0,134700,2.80133583254187,2.85647323623,2.77910300847408,2.84580148067746,1514652.38501945,0.0,1.0
1984-06-22,31.75,31.88,31.38,31.5,93700,2.82356865660967,2.83512972512492,2.79066407698933,2.80133583254187,1053622.33464233,0.0,1.0
1984-06-25,32.5,32.5,31.88,31.88,62000,2.89026712881304,2.89026712881304,2.83512972512492,2.83512972512492,697167.393253201,0.0,1.0
1984-06-26,32.12,32.25,31.88,32.25,58000,2.85647323623,2.86803430474525,2.83512972512492,2.86803430474525,652188.851752993,0.0,1.0
1984-06-27,31.25,32.0,31.12,32.0,66300,2.77910300847408,2.84580148067746,2.76754193995883,2.84580148067746,745519.325365922,0.0,1.0
1984-06-28,31.12,31.5,31.12,31.38,100200,2.76754193995883,2.80133583254187,2.76754193995883,2.79066407698933,1126712.46458017,0.0,1.0
1984-06-29,31.62,32.25,31.25,31.38,89700,2.81200758809441,2.86803430474525,2.77910300847408,2.79066407698933,1008643.79314213,0.0,1.0
1984-07-02,31.62,32.0,31.5,31.62,151200,2.81200758809441,2.84580148067746,2.80133583254187,2.81200758809441,1700188.86870781,0.0,1.0
1984-07-03,31.5,31.75,31.25,31.75,43000,2.80133583254187,2.82356865660967,2.77910300847408,2.82356865660967,483519.32112722,0.0,1.0
1984-07-05,31.38,31.5,31.12,31.38,73300,2.79066407698933,2.80133583254187,2.76754193995883,2.79066407698933,824231.772991284,0.0,1.0
1984-07-06,31.5,31.75,31.0,31.25,264700,2.80133583254187,2.82356865660967,2.75687018440629,2.77910300847408,2976454.98377616,0.0,1.0
1984-07-09,32.25,32.38,31.5,31.75,52000,2.86803430474525,2.8795953732605,2.80133583254187,2.82356865660967,584721.039502684,0.0,1.0
1984-07-10,31.88,32.38,31.75,32.38,180100,2.83512972512492,2.8795953732605,2.82356865660967,2.8795953732605,2025158.83104679,0.0,1.0
1984-07-11,30.75,31.75,30.75,31.62,67900,2.7346373603385,2.82356865660967,2.7346373603385,2.81200758809441,763510.741966003,0.0,1.0
1984-07-12,29.88,31.0,29.25,30.88,148400,2.65726713258258,2.75687018440629,2.60124041593174,2.74619842885375,1668703.88965766,0.0,1.0
1984-07-13,30.0,30.38,30.0,30.0,180900,2.66793888813512,2.70173278071816,2.66793888813512,2.66793888813512,2034154.53934683,0.0,1.0
1984-07-16,30.12,30.38,29.88,30.12,180200,2.67861064368766,2.70173278071816,2.65726713258258,2.67861064368766,2026283.2945843,0.0,1.0
1984-07-17,30.25,30.38,30.0,30.25,155800,2.69017171220291,2.70173278071816,2.66793888813512,2.69017171220291,1751914.19143304,0.0,1.0
1984-07-18,30.12,30.12,29.88,30.0,94300,2.67861064368766,2.67861064368766,2.65726713258258,2.66793888813512,1060369.11586737,0.0,1.0
1984-07-19,29.88,30.0,29.75,30.0,76900,2.65726713258258,2.66793888813512,2.64570606406732,2.66793888813512,864712.460341468,0.0,1.0
1984-07-20,29.5,29.88,29.38,29.75,276200,2.62347323999953,2.65726713258258,2.61280148444699,2.64570606406732,3105768.29058926,0.0,1.0
1984-07-23,30.0,30.5,29.38,29.75,139600,2.66793888813512,2.7124045362707,2.61280148444699,2.64570606406732,1569751.0983572,0.0,1.0
1984-07-24,30.0,30.38,30.0,30.0,145400,2.66793888813512,2.70173278071816,2.66793888813512,2.66793888813512,1634969.9835325,0.0,1.0
1984-07-25,28.88,30.0,28.75,29.62,150400,2.56833583631141,2.66793888813512,2.55677476779615,2.63414499555207,1691193.16040776,0.0,1.0
1984-07-26,29.25,29.38,28.75,28.88,207200,2.60124041593174,2.61280148444699,2.55677476779615,2.56833583631141,2329888.44971069,0.0,1.0
1984-07-27,29.62,30.0,29.12,29.25,151100,2.63414499555207,2.66793888813512,2.58967934741649,2.60124041593174,1699064.4051703,0.0,1.0
1984-07-30,29.62,30.0,29.5,29.75,106200,2.63414499555207,2.66793888813512,2.62347323999953,2.64570606406732,1194180.27683048,0.0,1.0
1984-07-31,28.75,29.75,28.75,29.62,146200,2.55677476779615,2.64570606406732,2.55677476779615,2.63414499555207,1643965.69183255,0.0,1.0
1984-08-01,28.88,29.0,28.25,29.0,221300,2.56833583631141,2.57900759186395,2.51230911966057,2.57900759186395,2488437.80849892,0.0,1.0
1984-08-02,31.5,32.0,29.62,29.62,388800,2.80133583254187,2.84580148067746,2.63414499555207,2.63414499555207,4371914.23382007,0.0,1.0
1984-08-03,32.75,33.12,31.75,32.25,503000,2.91249995288084,2.94540453250117,2.82356865660967,2.86803430474525,5656051.59365095,0.0,1.0
1984-08-06,33.0,33.5,32.75,32.75,283400,2.93473277694863,2.97919842508421,2.91249995288084,2.91249995288084,3186729.66528962,0.0,1.0
1984-08-07,32.88,33.5,32.38,32.62,275600,2.92406102139609,2.97919842508421,2.8795953732605,2.90093888436558,3099021.50936422,0.0,1.0
1984-08-08,32.5,33.5,32.5,32.75,579200,2.89026712881304,2.97919842508421,2.89026712881304,2.91249995288084,6512892.8092299,0.0,1.0
1984-08-09,34.0,34.12,32.25,32.25,163900,3.0236640732198,3.03433582877234,2.86803430474525,2.86803430474525,1842995.73797096,0.0,1.0
1984-08-10,33.62,35.0,33.5,34.5,232800,2.98987018063676,3.11259536949097,2.97919842508421,3.06812972135539,2617751.11531201,0.0,1.0
1984-08-13,34.0,34.12,33.5,33.75,119000,3.0236640732198,3.03433582877234,2.97919842508421,3.00143124915201,1338111.60963114,0.0,1.0
1984-08-14,33.88,34.0,33.62,34.0,55400,3.01299231766726,3.0236640732198,2.98987018063676,3.0236640732198,622952.799777859,0.0,1.0
1984-08-15,32.0,33.75,31.5,33.62,180600,2.84580148067746,3.00143124915201,2.80133583254187,2.98987018063676,2030781.14873432,0.0,1.0
1984-08-16,32.5,32.62,32.12,32.25,59000,2.89026712881304,2.90093888436558,2.85647323623,2.86803430474525,663433.487128046,0.0,1.0
1984-08-17,32.62,32.88,32.5,32.88,78900,2.90093888436558,2.92406102139609,2.89026712881304,2.92406102139609,887201.731091573,0.0,1.0
1984-08-20,32.75,32.75,32.25,32.38,62700,2.91249995288084,2.91249995288084,2.86803430474525,2.8795953732605,705038.638015735,0.0,1.0
1984-08-21,33.62,34.12,32.62,32.62,235100,2.98987018063676,3.03433582877234,2.90093888436558,2.90093888436558,2643613.77667463,0.0,1.0
1984-08-22,34.0,34.5,33.75,34.0,187000,3.0236640732198,3.06812972135539,3.00143124915201,3.0236640732198,2102746.81513465,0.0,1.0
1984-08-23,34.0,34.38,33.88,34.25,119200,3.0236640732198,3.05745796580285,3.01299231766726,3.04589689728759,1340360.53670615,0.0,1.0
1984-08-24,34.12,34.38,33.75,34.0,55000,3.03433582877234,3.05745796580285,3.00143124915201,3.0236640732198,618454.945627838,0.0,1.0
1984-08-27,33.88,33.88,33.5,33.62,53700,3.01299231766726,3.01299231766726,2.97919842508421,2.98987018063676,603836.919640271,0.0,1.0
1984-08-28,34.0,34.0,33.62,33.75,37000,3.0236640732198,3.0236640732198,2.98987018063676,3.00143124915201,416051.50887691,0.0,1.0
1984-08-29,33.5,34.25,33.5,34.25,71700,2.97919842508421,3.04589689728759,2.97919842508421,3.04589689728759,806240.356391202,0.0,1.0
1984-08-30,33.75,34.12,33.62,33.62,101300,3.00143124915201,3.03433582877234,2.98987018063676,2.98987018063676,1139081.56349273,0.0,1.0
1984-08-31,34.0,34.0,33.62,33.62,40600,3.0236640732198,3.0236640732198,2.98987018063676,2.98987018063676,456532.196227095,0.0,1.0
1984-09-04,33.38,33.75,33.38,33.75,62400,2.96852666953167,3.00143124915201,2.96852666953167,3.00143124915201,701665.247403221,0.0,1.0
1984-09-05,32.5,33.12,32.38,33.12,66500,2.89026712881304,2.94540453250117,2.8795953732605,2.94540453250117,747768.252440933,0.0,1.0
1984-09-06,33.0,33.25,32.62,32.62,91500,2.93473277694863,2.95696560101642,2.90093888436558,2.90093888436558,1028884.13681722,0.0,1.0
1984-09-07,33.62,33.75,33.25,33.5,234300,2.98987018063676,3.00143124915201,2.95696560101642,2.97919842508421,2634618.06837459,0.0,1.0
1984-09-10,33.38,33.62,33.0,33.5,75600,2.96852666953167,2.98987018063676,2.93473277694863,2.97919842508421,850094.434353903,0.0,1.0
1984-09-11,33.5,33.88,33.38,33.62,182600,2.97919842508421,3.01299231766726,2.96852666953167,2.98987018063676,2053270.41948443,0.0,1.0
1984-09-12,34.0,34.0,33.38,33.62,66800,3.0236640732198,3.0236640732198,2.96852666953167,2.98987018063676,751141.643053447,0.0,1.0
1984-09-13,35.25,35.5,34.12,34.25,245900,3.13482819355876,3.15706101762656,3.03433582877234,3.04589689728759,2765055.83872519,0.0,1.0
1984-09-14,35.75,35.75,35.12,35.75,204000,3.17929384169435,3.17929384169435,3.12326712504351,3.17929384169435,2293905.61651053,0.0,1.0
1984-09-17,36.5,36.5,35.38,35.5,238700,3.24599231389773,3.24599231389773,3.14638926207402,3.15706101762656,2684094.46402482,0.0,1.0
1984-09-18,35.62,36.5,35.62,36.25,308500,3.1677327731791,3.24599231389773,3.1677327731791,3.22375948982993,3468970.01320342,0.0,1.0
1984-09-19,35.25,35.88,35.12,35.62,334700,3.13482819355876,3.1908549102096,3.12326712504351,3.1677327731791,3763579.46002978,0.0,1.0
1984-09-20,35.38,35.62,34.75,35.25,434100,3.14638926207402,3.1677327731791,3.09036254542318,3.13482819355876,4881296.2163099,0.0,1.0
1984-09-21,34.88,35.75,34.5,35.12,286200,3.10192361393843,3.17929384169435,3.06812972135539,3.12326712504351,3218214.64433977,0.0,1.0
1984-09-24,35.12,35.25,34.62,34.88,88100,3.12326712504351,3.13482819355876,3.07880147690793,3.10192361393843,990652.376542047,0.0,1.0
1984-09-25,35.38,35.62,34.75,34.88,165600,3.14638926207402,3.1677327731791,3.09036254542318,3.10192361393843,1862111.61810854,0.0,1.0
1984-09-26,35.75,36.12,35.25,35.25,101800,3.17929384169435,3.21219842131468,3.13482819355876,3.13482819355876,1144703.88118025,0.0,1.0
1984-09-27,35.5,36.25,35.38,35.75,76900,3.15706101762656,3.22375948982993,3.14638926207402,3.17929384169435,864712.460341468,0.0,1.0
1984-09-28,35.25,35.38,35.0,35.38,117700,3.13482819355876,3.14638926207402,3.11259536949097,3.14638926207402,1323493.58364358,0.0,1.0
1984-10-01,35.62,35.75,35.12,35.38,119700,3.1677327731791,3.17929384169435,3.12326712504351,3.14638926207402,1345982.85439368,0.0,1.0
1984-10-02,35.75,35.88,35.5,35.5,150200,3.17929384169435,3.1908549102096,3.15706101762656,3.15706101762656,1688944.23333275,0.0,1.0
1984-10-03,35.88,36.0,35.62,35.75,225700,3.1908549102096,3.20152666576214,3.1677327731791,3.17929384169435,2537914.20414915,0.0,1.0
1984-10-04,35.88,36.12,35.62,35.62,145400,3.1908549102096,3.21219842131468,3.1677327731791,3.1677327731791,1634969.9835325,0.0,1.0
1984-10-05,36.25,36.38,36.0,36.25,236300,3.22375948982993,3.23532055834519,3.20152666576214,3.22375948982993,2657107.3391247,0.0,1.0
1984-10-08,35.88,36.25,35.75,36.25,53300,3.1908549102096,3.22375948982993,3.17929384169435,3.22375948982993,599339.065490251,0.0,1.0
1984-10-09,35.62,36.0,35.5,35.88,69800,3.1677327731791,3.20152666576214,3.15706101762656,3.1908549102096,784875.549178601,0.0,1.0
1984-10-10,36.25,36.25,35.62,35.88,163800,3.22375948982993,3.22375948982993,3.1677327731791,3.1908549102096,1841871.27443346,0.0,1.0
1984-10-11,37.0,37.12,36.0,36.38,252300,3.29045796203331,3.30112971758585,3.20152666576214,3.23532055834519,2837021.50512552,0.0,1.0
1984-10-12,36.75,37.12,36.62,37.0,431300,3.26822513796552,3.30112971758585,3.25666406945027,3.29045796203331,4849811.23725976,0.0,1.0
1984-10-15,36.75,37.38,36.62,37.0,215700,3.26822513796552,3.32425185461636,3.25666406945027,3.29045796203331,2425467.85039863,0.0,1.0
1984-10-16,36.0,36.88,35.75,36.5,151800,3.20152666576214,3.27978620648077,3.17929384169435,3.24599231389773,1706935.64993284,0.0,1.0
1984-10-17,35.0,35.88,34.88,35.38,271400,3.11259536949097,3.1908549102096,3.10192361393843,3.14638926207402,3051794.04078901,0.0,1.0
1984-10-18,35.25,35.25,33.88,34.75,549600,3.13482819355876,3.13482819355876,3.01299231766726,3.09036254542318,6180051.60212837,0.0,1.0
1984-10-19,34.62,35.62,34.38,35.38,636400,3.07880147690793,3.1677327731791,3.05745796580285,3.14638926207402,7156085.95268283,0.0,1.0
1984-10-22,34.12,34.75,34.12,34.5,104400,3.03433582877234,3.09036254542318,3.03433582877234,3.06812972135539,1173939.93315539,0.0,1.0
1984-10-23,34.0,34.38,33.62,34.38,139500,3.0236640732198,3.05745796580285,2.98987018063676,3.05745796580285,1568626.6348197,0.0,1.0
1984-10-24,34.12,34.25,33.75,33.88,258400,3.03433582877234,3.04589689728759,3.00143124915201,3.01299231766726,2905613.78091334,0.0,1.0
1984-10-25,34.62,35.0,34.12,34.25,264600,3.07880147690793,3.11259536949097,3.03433582877234,3.04589689728759,2975330.52023865,0.0,1.0
1984-10-26,34.0,34.62,33.75,34.5,204700,3.0236640732198,3.07880147690793,3.00143124915201,3.06812972135539,2301776.86127306,0.0,1.0
1984-10-29,34.0,34.12,33.62,33.75,128100,3.0236640732198,3.03433582877234,2.98987018063676,3.00143124915201,1440437.79154411,0.0,1.0
1984-10-30,34.0,34.0,33.5,34.0,242900,3.0236640732198,3.0236640732198,2.97919842508421,3.0236640732198,2731321.93260004,0.0,1.0
1984-10-31,32.88,34.0,32.5,34.0,199700,2.92406102139609,3.0236640732198,2.89026712881304,3.0236640732198,2245553.68439781,0.0,1.0
1984-11-01,34.38,34.5,33.25,33.25,475700,3.05745796580285,3.06812972135539,2.95696560101642,2.95696560101642,5349073.04791204,0.0,1.0
1984-11-02,34.5,34.75,34.0,34.0,288800,3.06812972135539,3.09036254542318,3.0236640732198,3.0236640732198,3247450.6963149,0.0,1.0
1984-11-05,36.12,36.25,34.5,34.5,576800,3.21219842131468,3.22375948982993,3.06812972135539,3.06812972135539,6485905.68432977,0.0,1.0
1984-11-06,35.5,35.75,35.25,35.62,218100,3.15706101762656,3.17929384169435,3.13482819355876,3.1677327731791,2452454.97529875,0.0,1.0
1984-11-07,34.88,35.5,34.5,35.25,120600,3.10192361393843,3.15706101762656,3.06812972135539,3.13482819355876,1356103.02623122,0.0,1.0
1984-11-08,34.88,35.0,34.62,35.0,111600,3.10192361393843,3.11259536949097,3.07880147690793,3.11259536949097,1254901.30785576,0.0,1.0
1984-11-09,35.0,35.5,35.0,35.0,153200,3.11259536949097,3.15706101762656,3.11259536949097,3.11259536949097,1722678.13945791,0.0,1.0
1984-11-12,34.88,35.25,34.88,35.25,70200,3.10192361393843,3.13482819355876,3.10192361393843,3.13482819355876,789373.403328623,0.0,1.0
1984-11-13,34.25,35.12,34.0,35.0,295700,3.04589689728759,3.12326712504351,3.0236640732198,3.11259536949097,3325038.68040276,0.0,1.0
1984-11-14,34.25,34.38,34.0,34.12,110000,3.04589689728759,3.05745796580285,3.0236640732198,3.03433582877234,1236909.89125568,0.0,1.0
1984-11-15,34.12,34.25,34.0,34.0,187900,3.03433582877234,3.04589689728759,3.0236640732198,3.0236640732198,2112866.9869722,0.0,1.0
1984-11-16,34.38,34.38,34.0,34.25,54200,3.05745796580285,3.05745796580285,3.0236640732198,3.04589689728759,609459.237327796,0.0,1.0
1984-11-19,33.88,34.62,33.75,34.25,51800,3.01299231766726,3.07880147690793,3.00143124915201,3.04589689728759,582472.112427673,0.0,1.0
1984-11-20,34.12,34.5,33.88,34.0,118200,3.03433582877234,3.06812972135539,3.01299231766726,3.0236640732198,1329115.9013311,0.0,1.0
1984-11-21,34.75,34.75,34.0,34.0,83200,3.09036254542318,3.09036254542318,3.0236640732198,3.0236640732198,935553.663204293,0.0,1.0
1984-11-23,35.0,35.0,34.5,34.5,89400,3.11259536949097,3.11259536949097,3.06812972135539,3.06812972135539,1005270.40252961,0.0,1.0
1984-11-26,35.0,35.25,34.12,35.0,244800,3.11259536949097,3.13482819355876,3.03433582877234,3.11259536949097,2752686.73981263,0.0,1.0
1984-11-27,35.25,35.62,34.75,34.75,232800,3.13482819355876,3.1677327731791,3.09036254542318,3.09036254542318,2617751.11531202,0.0,1.0
1984-11-28,35.12,35.5,35.12,35.25,96400,3.12326712504351,3.15706101762656,3.12326712504351,3.13482819355876,1083982.85015498,0.0,1.0
1984-11-29,34.88,35.0,34.62,35.0,80100,3.10192361393843,3.11259536949097,3.07880147690793,3.11259536949097,900695.293541634,0.0,1.0
1984-11-30,34.75,34.75,34.5,34.62,83200,3.09036254542318,3.09036254542318,3.06812972135539,3.07880147690793,935553.663204293,0.0,1.0
1984-12-03,35.0,35.12,34.62,34.75,195500,3.11259536949097,3.12326712504351,3.07880147690793,3.09036254542318,2198326.21582259,0.0,1.0
1984-12-04,35.12,35.38,34.88,35.12,199900,3.12326712504351,3.14638926207402,3.10192361393843,3.12326712504351,2247802.61147282,0.0,1.0
1984-12-05,35.38,35.5,35.12,35.12,283100,3.14638926207402,3.15706101762656,3.12326712504351,3.12326712504351,3183356.27467711,0.0,1.0
1984-12-06,35.0,35.25,34.88,35.25,186700,3.11259536949097,3.13482819355876,3.10192361393843,3.13482819355876,2099373.42452214,0.0,1.0
1984-12-07,35.0,35.25,34.88,35.0,222200,3.11259536949097,3.13482819355876,3.10192361393843,3.11259536949097,2498557.98033647,0.0,1.0
1984-12-10,35.0,35.25,34.75,35.25,120000,3.11259536949097,3.13482819355876,3.09036254542318,3.13482819355876,1349356.24500619,0.0,1.0
1984-12-11,35.0,35.0,34.75,35.0,142700,3.11259536949097,3.11259536949097,3.09036254542318,3.11259536949097,1604609.46801986,0.0,1.0
1984-12-12,35.12,35.25,34.75,34.88,112000,3.12326712504351,3.13482819355876,3.09036254542318,3.10192361393843,1259399.16200578,0.0,1.0
1984-12-13,35.38,35.38,35.12,35.12,113800,3.14638926207402,3.14638926207402,3.12326712504351,3.12326712504351,1279639.50568087,0.0,1.0
1984-12-14,35.62,35.75,35.25,35.25,74100,3.1677327731791,3.17929384169435,3.13482819355876,3.13482819355876,833227.481291323,0.0,1.0
1984-12-17,35.12,35.5,35.0,35.5,159200,3.12326712504351,3.15706101762656,3.11259536949097,3.15706101762656,1790145.95170822,0.0,1.0
1984-12-18,35.62,35.62,34.88,35.12,1612000,3.1677327731791,3.1677327731791,3.10192361393843,3.12326712504351,18126352.2245832,0.0,1.0
1984-12-19,34.88,35.5,34.88,35.38,324800,3.10192361393843,3.15706101762656,3.10192361393843,3.14638926207402,3652257.56981676,0.0,1.0
1984-12-20,34.88,35.12,34.62,34.75,104000,3.10192361393843,3.12326712504351,3.07880147690793,3.09036254542318,1169442.07900537,0.0,1.0
1984-12-21,34.62,35.5,34.38,35.0,143100,3.07880147690793,3.15706101762656,3.05745796580285,3.11259536949097,1609107.32216988,0.0,1.0
1984-12-24,34.62,35.12,34.62,34.88,75800,3.07880147690793,3.12326712504351,3.07880147690793,3.10192361393843,852343.361428911,0.0,1.0
1984-12-26,34.25,34.75,34.12,34.75,53400,3.04589689728759,3.09036254542318,3.03433582877234,3.09036254542318,600463.529027756,0.0,1.0
1984-12-27,33.5,34.25,33.5,34.25,120300,2.97919842508421,3.04589689728759,2.97919842508421,3.04589689728759,1352729.63561871,0.0,1.0
1984-12-28,33.88,33.88,33.62,33.75,172700,3.01299231766726,3.01299231766726,2.98987018063676,3.00143124915201,1941948.52927141,0.0,1.0
1984-12-31,34.5,34.5,33.88,34.0,66200,3.06812972135539,3.06812972135539,3.01299231766726,3.0236640732198,744394.861828415,0.0,1.0
1985-01-02,34.0,34.62,33.75,34.5,168500,3.0236640732198,3.07880147690793,3.00143124915201,3.06812972135539,1894721.0606962,0.0,1.0
1985-01-03,34.0,34.5,34.0,34.0,120800,3.0236640732198,3.06812972135539,3.0236640732198,3.0236640732198,1358351.95330623,0.0,1.0
1985-01-04,34.12,34.25,34.0,34.0,45500,3.03433582877234,3.04589689728759,3.0236640732198,3.0236640732198,511630.909564848,0.0,1.0
1985-01-07,34.5,34.5,34.25,34.25,116700,3.06812972135539,3.06812972135539,3.04589689728759,3.04589689728759,1312248.94826852,0.0,1.0
1985-01-08,34.5,34.75,34.38,34.5,259800,3.06812972135539,3.09036254542318,3.05745796580285,3.06812972135539,2921356.2704384,0.0,1.0
1985-01-09,34.12,34.75,34.12,34.75,120200,3.03433582877234,3.09036254542318,3.03433582877234,3.09036254542318,1351605.1720812,0.0,1.0
1985-01-10,35.0,35.38,34.12,34.12,252500,3.11259536949097,3.14638926207402,3.03433582877234,3.03433582877234,2839270.43220053,0.0,1.0
1985-01-11,34.88,35.0,34.62,34.88,141300,3.10192361393843,3.11259536949097,3.07880147690793,3.10192361393843,1588866.97849479,0.0,1.0
1985-01-14,35.0,35.0,34.75,34.75,89400,3.11259536949097,3.11259536949097,3.09036254542318,3.09036254542318,1005270.40252961,0.0,1.0
1985-01-15,35.0,35.12,34.75,35.12,454200,3.11259536949097,3.12326712504351,3.09036254542318,3.12326712504351,5107313.38734844,0.0,1.0
1985-01-16,35.38,35.62,34.5,35.0,187400,3.14638926207402,3.1677327731791,3.06812972135539,3.11259536949097,2107244.66928467,0.0,1.0
1985-01-17,35.38,35.5,35.12,35.25,233600,3.14638926207402,3.15706101762656,3.12326712504351,3.13482819355876,2626746.82361205,0.0,1.0
1985-01-18,35.25,35.5,35.12,35.38,176800,3.13482819355876,3.15706101762656,3.12326712504351,3.14638926207402,1988051.53430913,0.0,1.0
1985-01-21,35.75,35.88,34.88,35.12,436600,3.17929384169435,3.1908549102096,3.10192361393843,3.12326712504351,4909407.80474753,0.0,1.0
1985-01-22,36.5,37.0,36.12,36.25,433500,3.24599231389773,3.29045796203331,3.21219842131468,3.22375948982993,4874549.43508487,0.0,1.0
1985-01-23,36.88,36.88,36.38,36.5,291200,3.27978620648077,3.27978620648077,3.23532055834519,3.24599231389773,3274437.82121503,0.0,1.0
1985-01-24,37.12,37.75,37.0,37.12,209500,3.30112971758585,3.35715643423669,3.29045796203331,3.30112971758585,2355751.11107331,0.0,1.0
1985-01-25,37.88,37.88,37.0,37.0,248700,3.36871750275194,3.36871750275194,3.29045796203331,3.29045796203331,2796540.81777534,0.0,1.0
1985-01-28,37.25,38.25,36.75,38.0,337100,3.3126907861011,3.40162208237227,3.26822513796552,3.37938925830448,3790566.5849299,0.0,1.0
1985-01-29,37.88,38.0,37.12,37.5,208700,3.36871750275194,3.37938925830448,3.30112971758585,3.3349236101689,2346755.40277327,0.0,1.0
1985-01-30,39.12,39.25,38.25,38.25,520700,3.47899231012819,3.49055337864345,3.40162208237227,3.40162208237227,5855081.63978938,0.0,1.0
1985-01-31,39.0,39.12,38.5,38.75,393800,3.46832055457565,3.47899231012819,3.42385490644007,3.44608773050786,4428137.41069533,0.0,1.0
1985-02-01,38.25,38.88,38.0,38.75,154600,3.40162208237227,3.45764879902311,3.37938925830448,3.44608773050786,1738420.62898298,0.0,1.0
1985-02-04,38.62,38.62,38.25,38.25,231900,3.43452666199261,3.43452666199261,3.40162208237227,3.40162208237227,2607630.94347447,0.0,1.0
1985-02-05,38.25,38.75,38.25,38.5,116400,3.40162208237227,3.44608773050786,3.40162208237227,3.42385490644007,1308875.55765601,0.0,1.0
1985-02-06,38.62,38.75,38.25,38.25,130700,3.43452666199261,3.44608773050786,3.40162208237227,3.40162208237227,1469673.84351924,0.0,1.0
1985-02-07,39.38,39.62,38.88,39.12,201000,3.5021144471587,3.52345795826378,3.45764879902311,3.47899231012819,2260171.71038537,0.0,1.0
1985-02-08,39.0,39.38,38.62,39.12,493900,3.46832055457565,3.5021144471587,3.43452666199261,3.47899231012819,5553725.41173799,0.0,1.0
1985-02-11,38.5,39.12,38.25,39.0,167100,3.42385490644007,3.47899231012819,3.40162208237227,3.46832055457565,1878978.57117112,0.0,1.0
1985-02-12,38.62,38.75,38.38,38.62,284700,3.43452666199261,3.44608773050786,3.41318315088753,3.43452666199261,3201347.69127719,0.0,1.0
1985-02-13,39.62,39.75,38.62,38.75,268000,3.52345795826378,3.53501902677903,3.43452666199261,3.44608773050786,3013562.28051383,0.0,1.0
1985-02-14,38.75,39.38,38.38,39.25,252600,3.44608773050786,3.5021144471587,3.41318315088753,3.49055337864345,2840394.89573804,0.0,1.0
1985-02-15,38.62,39.0,38.5,39.0,145800,3.43452666199261,3.46832055457565,3.42385490644007,3.46832055457565,1639467.83768252,0.0,1.0
1985-02-19,38.62,38.75,38.25,38.5,149100,3.43452666199261,3.44608773050786,3.40162208237227,3.42385490644007,1676575.13442019,0.0,1.0
1985-02-20,39.25,39.5,38.88,39.5,278600,3.49055337864345,3.51278620271124,3.45764879902311,3.51278620271124,3132755.41548937,0.0,1.0
1985-02-21,38.62,39.25,38.38,39.25,136600,3.43452666199261,3.49055337864345,3.41318315088753,3.49055337864345,1536017.19223205,0.0,1.0
1985-02-22,38.5,38.62,38.38,38.62,84000,3.42385490644007,3.43452666199261,3.41318315088753,3.43452666199261,944549.371504335,0.0,1.0
1985-02-25,38.0,38.12,37.75,38.0,184600,3.37938925830448,3.39006101385702,3.35715643423669,3.37938925830448,2075759.69023453,0.0,1.0
1985-02-26,38.12,38.25,37.88,38.0,119700,3.39006101385702,3.40162208237227,3.36871750275194,3.37938925830448,1345982.85439368,0.0,1.0
1985-02-27,38.5,38.62,38.0,38.12,224300,3.42385490644007,3.43452666199261,3.37938925830448,3.39006101385702,2522171.71462407,0.0,1.0
1985-02-28,38.62,38.62,38.38,38.62,73000,3.43452666199261,3.43452666199261,3.41318315088753,3.43452666199261,820858.382378767,0.0,1.0
1985-03-01,39.25,39.75,38.5,38.5,342800,3.49055337864345,3.53501902677903,3.42385490644007,3.42385490644007,3854661.00656769,0.0,1.0
1985-03-04,39.38,39.88,39.38,39.5,274600,3.5021144471587,3.54658009529428,3.5021144471587,3.51278620271124,3087776.87398917,0.0,1.0
1985-03-05,39.38,39.62,38.75,39.5,168800,3.5021144471587,3.52345795826378,3.44608773050786,3.51278620271124,1898094.45130871,0.0,1.0
1985-03-06,39.38,40.12,39.38,39.5,444500,3.5021144471587,3.56792360639936,3.5021144471587,3.51278620271124,4998240.42421044,0.0,1.0
1985-03-07,38.75,39.38,38.25,38.62,268400,3.44608773050786,3.5021144471587,3.40162208237227,3.43452666199261,3018060.13466385,0.0,1.0
1985-03-08,38.88,39.12,38.62,38.62,83900,3.45764879902311,3.47899231012819,3.43452666199261,3.43452666199261,943424.907966831,0.0,1.0
1985-03-11,39.0,39.12,38.88,38.88,102000,3.46832055457565,3.47899231012819,3.45764879902311,3.45764879902311,1146952.80825527,0.0,1.0
1985-03-12,39.88,39.88,39.0,39.0,221800,3.54658009529428,3.54658009529428,3.46832055457565,3.46832055457565,2494060.12618645,0.0,1.0
1985-03-13,39.38,40.38,39.38,40.0,219700,3.5021144471587,3.59104574342987,3.5021144471587,3.55725185084682,2470446.39189884,0.0,1.0
1985-03-14,38.62,39.5,38.5,39.38,256900,3.43452666199261,3.51278620271124,3.42385490644007,3.5021144471587,2888746.82785076,0.0,1.0
1985-03-15,38.0,38.62,38.0,38.62,362300,3.37938925830448,3.43452666199261,3.37938925830448,3.43452666199261,4073931.3963812,0.0,1.0
1985-03-18,38.12,38.38,38.0,38.25,190400,3.39006101385702,3.41318315088753,3.37938925830448,3.40162208237227,2140978.57540983,0.0,1.0
1985-03-19,38.88,39.0,37.88,38.0,196300,3.45764879902311,3.46832055457565,3.36871750275194,3.37938925830448,2207321.92412263,0.0,1.0
1985-03-20,38.62,38.88,38.38,38.75,152100,3.43452666199261,3.45764879902311,3.41318315088753,3.44608773050786,1710309.04054535,0.0,1.0
1985-03-21,38.75,38.88,38.5,38.75,133100,3.44608773050786,3.45764879902311,3.42385490644007,3.44608773050786,1496660.96841937,0.0,1.0
1985-03-22,38.62,38.88,38.5,38.5,108400,3.43452666199261,3.45764879902311,3.42385490644007,3.42385490644007,1218918.47465559,0.0,1.0
1985-03-25,38.25,38.88,38.25,38.5,119500,3.40162208237227,3.45764879902311,3.40162208237227,3.42385490644007,1343733.92731867,0.0,1.0
1985-03-26,37.62,38.25,37.5,38.12,149700,3.34559536572144,3.40162208237227,3.3349236101689,3.39006101385702,1683321.91564522,0.0,1.0
1985-03-27,37.12,37.5,37.0,37.38,188100,3.30112971758585,3.3349236101689,3.29045796203331,3.32425185461636,2115115.91404721,0.0,1.0
1985-03-28,37.25,37.5,36.88,37.25,198000,3.3126907861011,3.3349236101689,3.27978620648077,3.3126907861011,2226437.80426022,0.0,1.0
1985-03-29,37.75,38.25,37.25,37.25,293100,3.35715643423669,3.40162208237227,3.3126907861011,3.3126907861011,3295802.62842763,0.0,1.0
1985-04-01,38.5,38.5,37.88,38.0,174800,3.42385490644007,3.42385490644007,3.36871750275194,3.37938925830448,1965562.26355902,0.0,1.0
1985-04-02,37.62,38.62,37.5,38.5,293900,3.34559536572144,3.43452666199261,3.3349236101689,3.42385490644007,3304798.33672766,0.0,1.0
1985-04-03,36.62,37.88,36.5,37.88,186300,3.25666406945027,3.36871750275194,3.24599231389773,3.36871750275194,2094875.57037211,0.0,1.0
1985-04-04,36.38,36.75,35.75,36.62,146400,3.23532055834519,3.26822513796552,3.17929384169435,3.25666406945027,1646214.61890755,0.0,1.0
1985-04-08,39.88,40.0,37.38,37.38,846000,3.54658009529428,3.55725185084682,3.32425185461636,3.32425185461636,9512961.52729367,0.0,1.0
1985-04-09,40.38,40.75,40.12,40.5,1005000,3.59104574342987,3.6239503230502,3.56792360639936,3.60171749898241,11300858.5519269,0.0,1.0
1985-04-10,40.38,41.12,40.25,40.5,524400,3.59104574342987,3.65685490267053,3.57948467491462,3.60171749898241,5896686.79067706,0.0,1.0
1985-04-11,42.25,42.25,40.62,40.88,664200,3.75734726745696,3.75734726745696,3.61238925453495,3.63551139156545,7468686.81610927,0.0,1.0
1985-04-12,42.0,42.88,41.88,42.5,365700,3.73511444338916,3.8133739841078,3.72444268783662,3.77958009152475,4112163.15665638,0.0,1.0
1985-04-15,42.12,42.38,41.75,42.12,325400,3.74578619894171,3.76890833597221,3.71288161932137,3.74578619894171,3659004.35104179,0.0,1.0
1985-04-16,41.88,42.62,41.62,42.25,317200,3.72444268783662,3.79025184707729,3.70132055080612,3.75734726745696,3566798.34096637,0.0,1.0
1985-04-17,42.88,42.88,41.88,41.88,375100,3.8133739841078,3.8133739841078,3.72444268783662,3.72444268783662,4217862.72918185,0.0,1.0
1985-04-18,42.62,43.12,42.5,42.88,691100,3.79025184707729,3.83471749521288,3.77958009152475,3.8133739841078,7771167.50769817,0.0,1.0
1985-04-19,42.75,43.0,42.62,42.62,258500,3.80181291559254,3.82404573966034,3.79025184707729,3.79025184707729,2906738.24445084,0.0,1.0
1985-04-22,43.12,43.25,42.88,43.0,290000,3.83471749521288,3.84627856372813,3.8133739841078,3.82404573966034,3260944.25876496,0.0,1.0
1985-04-23,44.62,44.88,43.25,43.25,577500,3.96811443961963,3.99123657665014,3.84627856372813,3.84627856372813,6493776.92909231,0.0,1.0
1985-04-24,44.88,45.0,44.75,44.88,522000,3.99123657665014,4.00190833220268,3.97967550813488,3.99123657665014,5869699.66577693,0.0,1.0
1985-04-25,45.75,45.75,44.75,44.88,709500,4.06860680440605,4.06860680440605,3.97967550813488,3.99123657665014,7978068.79859912,0.0,1.0
1985-04-26,45.12,46.25,45.12,45.88,671600,4.01258008775522,4.11307245254164,4.01258008775522,4.08016787292131,7551897.11788465,0.0,1.0
1985-04-29,44.12,46.5,44.0,46.38,1084000,3.92364879148405,4.13530527660943,3.91297703593151,4.12463352105689,12189184.7465559,0.0,1.0
1985-04-30,44.5,44.5,43.12,43.25,893600,3.95744268406709,3.95744268406709,3.83471749521288,3.84627856372813,10048206.1711461,0.0,1.0
1985-05-01,45.25,45.62,44.38,44.5,723900,4.02414115627047,4.0570457358908,3.94677092851455,3.95744268406709,8139991.54799986,0.0,1.0
1985-05-02,45.5,46.75,45.25,45.38,685100,4.04637398033826,4.15753810067723,4.02414115627047,4.03570222478572,7703699.69544786,0.0,1.0
1985-05-03,45.75,45.88,45.38,45.75,341600,4.06860680440605,4.08016787292131,4.03570222478572,4.06860680440605,3841167.44411763,0.0,1.0
1985-05-06,44.5,45.38,44.5,45.38,253800,3.95744268406709,4.03570222478572,3.95744268406709,4.03570222478572,2853888.4581881,0.0,1.0
1985-05-07,44.75,45.0,44.5,44.5,252800,3.97967550813488,4.00190833220268,3.95744268406709,3.95744268406709,2842643.82281305,0.0,1.0
1985-05-08,45.12,45.12,44.62,44.62,450800,4.01258008775522,4.01258008775522,3.96811443961963,3.96811443961963,5069081.62707326,0.0,1.0
1985-05-09,44.62,45.25,44.38,45.12,123900,3.96811443961963,4.02414115627047,3.94677092851455,4.01258008775522,1393210.32296889,0.0,1.0
1985-05-10,44.75,44.88,44.38,44.88,112900,3.97967550813488,3.99123657665014,3.94677092851455,3.99123657665014,1269519.33384333,0.0,1.0
1985-05-13,44.62,44.62,44.25,44.5,125800,3.96811443961963,3.96811443961963,3.9352098599993,3.95744268406709,1414575.13018149,0.0,1.0
1985-05-14,43.88,44.88,43.88,44.75,256300,3.90230528037897,3.99123657665014,3.90230528037897,3.97967550813488,2882000.04662572,0.0,1.0
1985-05-15,42.0,42.0,40.0,41.0,1010000,3.73511444338916,3.73511444338916,3.55725185084682,3.64618314711799,11357081.7288021,0.0,1.0
1985-05-16,41.0,41.62,40.0,40.0,2087000,3.64618314711799,3.70132055080612,3.55725185084682,3.55725185084682,23467554.0277327,0.0,1.0
1985-05-17,42.12,42.25,41.0,41.12,746400,3.74578619894171,3.75734726745696,3.64618314711799,3.65685490267053,8392995.84393851,0.0,1.0
1985-05-20,42.38,42.5,42.12,42.5,423000,3.76890833597221,3.77958009152475,3.74578619894171,3.77958009152475,4756480.76364683,0.0,1.0
1985-05-21,42.0,42.38,41.88,42.38,369300,3.73511444338916,3.76890833597221,3.72444268783662,3.76890833597221,4152643.84400656,0.0,1.0
1985-05-22,41.38,42.0,41.25,41.88,295000,3.67997703970104,3.73511444338916,3.66841597118579,3.72444268783662,3317167.43564022,0.0,1.0
1985-05-23,40.25,41.38,40.12,41.25,460000,3.57948467491462,3.67997703970104,3.56792360639936,3.66841597118579,5172532.27252373,0.0,1.0
1985-05-24,40.5,40.62,40.25,40.25,250800,3.60171749898241,3.61238925453495,3.57948467491462,3.57948467491462,2820154.55206294,0.0,1.0
1985-05-28,40.5,40.88,40.25,40.62,248800,3.60171749898241,3.63551139156545,3.57948467491462,3.61238925453495,2797665.28131284,0.0,1.0
1985-05-29,40.75,40.75,40.38,40.5,238400,3.6239503230502,3.6239503230502,3.59104574342987,3.60171749898241,2680721.0734123,0.0,1.0
1985-05-30,41.25,41.25,40.75,40.88,508200,3.66841597118579,3.66841597118579,3.6239503230502,3.63551139156545,5714523.69760122,0.0,1.0
1985-05-31,41.62,41.75,40.88,41.25,382700,3.70132055080612,3.71288161932137,3.63551139156545,3.66841597118579,4303321.95803225,0.0,1.0
1985-06-03,42.12,42.25,41.75,42.25,490400,3.74578619894171,3.75734726745696,3.71288161932137,3.75734726745696,5514369.1879253,0.0,1.0
1985-06-04,42.0,42.25,41.88,42.25,298600,3.73511444338916,3.75734726745696,3.72444268783662,3.75734726745696,3357648.12299041,0.0,1.0
1985-06-05,41.88,42.0,41.75,42.0,155800,3.72444268783662,3.73511444338916,3.71288161932137,3.73511444338916,1751914.19143304,0.0,1.0
1985-06-06,42.0,42.0,41.62,41.88,248600,3.73511444338916,3.73511444338916,3.70132055080612,3.72444268783662,2795416.35423783,0.0,1.0
1985-06-07,42.0,42.25,41.62,42.25,118700,3.73511444338916,3.75734726745696,3.70132055080612,3.75734726745696,1334738.21901863,0.0,1.0
1985-06-10,42.12,42.12,41.5,41.5,263600,3.74578619894171,3.74578619894171,3.69064879525358,3.69064879525358,2964085.8848636,0.0,1.0
1985-06-11,41.88,42.25,41.5,42.12,452100,3.72444268783662,3.75734726745696,3.69064879525358,3.74578619894171,5083699.65306084,0.0,1.0
1985-06-12,42.0,42.12,41.88,42.0,209900,3.73511444338916,3.74578619894171,3.72444268783662,3.73511444338916,2360248.96522334,0.0,1.0
1985-06-13,41.75,42.0,41.62,41.88,431900,3.71288161932137,3.73511444338916,3.70132055080612,3.72444268783662,4856558.01848479,0.0,1.0
1985-06-14,41.88,42.0,41.75,42.0,151100,3.72444268783662,3.73511444338916,3.71288161932137,3.73511444338916,1699064.4051703,0.0,1.0
1985-06-17,41.88,41.88,41.62,41.75,228000,3.72444268783662,3.72444268783662,3.70132055080612,3.71288161932137,2563776.86551177,0.0,1.0
1985-06-18,41.5,41.88,41.5,41.88,251500,3.69064879525358,3.72444268783662,3.69064879525358,3.72444268783662,2828025.79682548,0.0,1.0
1985-06-19,41.5,41.75,41.38,41.62,182000,3.69064879525358,3.71288161932137,3.67997703970104,3.70132055080612,2046523.63825939,0.0,1.0
1985-06-20,41.75,41.75,41.38,41.5,325600,3.71288161932137,3.71288161932137,3.67997703970104,3.69064879525358,3661253.27811681,0.0,1.0
1985-06-21,41.62,42.0,41.25,41.62,877300,3.70132055080612,3.73511444338916,3.66841597118579,3.70132055080612,9864918.61453277,0.0,1.0
1985-06-24,41.88,41.88,41.38,41.62,345200,3.72444268783662,3.72444268783662,3.67997703970104,3.70132055080612,3881648.13146782,0.0,1.0
1985-06-25,42.12,42.12,41.88,42.0,295200,3.74578619894171,3.74578619894171,3.72444268783662,3.73511444338916,3319416.36271523,0.0,1.0
1985-06-26,42.25,42.5,42.0,42.0,433500,3.75734726745696,3.77958009152475,3.73511444338916,3.73511444338916,4874549.43508487,0.0,1.0
1985-06-27,42.5,42.62,42.25,42.5,202000,3.77958009152475,3.79025184707729,3.75734726745696,3.77958009152475,2271416.34576042,0.0,1.0
1985-06-28,42.62,42.75,42.5,42.62,244400,3.79025184707729,3.80181291559254,3.77958009152475,3.79025184707729,2748188.88566261,0.0,1.0
1985-07-01,42.88,42.88,42.5,42.75,245400,3.8133739841078,3.8133739841078,3.77958009152475,3.80181291559254,2759433.52103766,0.0,1.0
1985-07-02,42.88,42.88,42.62,42.88,190300,3.8133739841078,3.8133739841078,3.79025184707729,3.8133739841078,2139854.11187232,0.0,1.0
1985-07-03,42.88,43.12,42.75,42.88,213600,3.8133739841078,3.83471749521288,3.80181291559254,3.8133739841078,2401854.11611102,0.0,1.0
1985-07-05,44.0,44.0,42.88,43.0,921000,3.91297703593151,3.91297703593151,3.8133739841078,3.82404573966034,10356309.1804225,0.0,1.0
1985-07-08,43.25,44.0,43.0,44.0,382100,3.84627856372813,3.91297703593151,3.82404573966034,3.91297703593151,4296575.17680722,0.0,1.0
1985-07-09,43.25,43.62,43.12,43.12,236900,3.84627856372813,3.87918314334846,3.83471749521288,3.83471749521288,2663854.12034972,0.0,1.0
1985-07-10,43.88,43.88,43.25,43.38,230000,3.90230528037897,3.90230528037897,3.84627856372813,3.85783963224338,2586266.13626187,0.0,1.0
1985-07-11,43.88,44.0,43.75,43.88,222400,3.90230528037897,3.91297703593151,3.89074421186371,3.90230528037897,2500806.90741147,0.0,1.0
1985-07-12,44.38,44.5,44.0,44.12,382300,3.94677092851455,3.95744268406709,3.91297703593151,3.92364879148405,4298824.10388223,0.0,1.0
1985-07-15,44.38,44.62,44.25,44.38,291400,3.94677092851455,3.96811443961963,3.9352098599993,3.94677092851455,3276686.74829004,0.0,1.0
1985-07-16,44.5,44.5,44.25,44.38,285000,3.95744268406709,3.95744268406709,3.9352098599993,3.94677092851455,3204721.08188971,0.0,1.0
1985-07-17,45.12,45.12,44.62,44.75,543900,4.01258008775522,4.01258008775522,3.96811443961963,3.97967550813488,6115957.18049056,0.0,1.0
1985-07-18,44.88,45.12,44.88,45.12,497500,3.99123657665014,4.01258008775522,3.99123657665014,4.01258008775522,5594206.09908817,0.0,1.0
1985-07-19,45.0,45.0,44.75,45.0,198400,4.00190833220268,4.00190833220268,3.97967550813488,4.00190833220268,2230935.65841024,0.0,1.0
1985-07-22,44.88,45.0,44.75,45.0,421600,3.99123657665014,4.00190833220268,3.97967550813488,4.00190833220268,4740738.27412175,0.0,1.0
1985-07-23,45.0,45.62,44.75,44.88,459900,4.00190833220268,4.0570457358908,3.97967550813488,3.99123657665014,5171407.80898623,0.0,1.0
1985-07-24,44.38,45.0,44.25,45.0,252200,3.94677092851455,4.00190833220268,3.9352098599993,4.00190833220268,2835897.04158802,0.0,1.0
1985-07-25,44.88,44.88,44.38,44.62,199400,3.99123657665014,3.99123657665014,3.94677092851455,3.96811443961963,2242180.29378529,0.0,1.0
1985-07-26,44.88,44.88,44.62,44.88,184900,3.99123657665014,3.99123657665014,3.96811443961963,3.99123657665014,2079133.08084704,0.0,1.0
1985-07-29,44.75,44.88,44.5,44.88,128800,3.97967550813488,3.99123657665014,3.95744268406709,3.99123657665014,1448309.03630665,0.0,1.0
1985-07-30,44.75,44.75,44.62,44.75,158900,3.97967550813488,3.97967550813488,3.96811443961963,3.97967550813488,1786772.5610957,0.0,1.0
1985-07-31,44.62,44.75,44.5,44.75,183100,3.96811443961963,3.97967550813488,3.95744268406709,3.97967550813488,2058892.73717195,0.0,1.0
1985-08-01,44.88,45.0,44.62,44.62,675400,3.99123657665014,4.00190833220268,3.96811443961963,3.96811443961963,7594626.73230985,0.0,1.0
1985-08-02,45.12,45.12,44.62,44.88,491400,4.01258008775522,4.01258008775522,3.96811443961963,3.99123657665014,5525613.82330036,0.0,1.0
1985-08-05,44.5,44.62,44.38,44.62,328800,3.95744268406709,3.96811443961963,3.94677092851455,3.96811443961963,3697236.11131697,0.0,1.0
1985-08-06,44.5,44.75,44.5,44.62,336000,3.95744268406709,3.97967550813488,3.95744268406709,3.96811443961963,3778197.48601734,0.0,1.0
1985-08-07,44.12,44.5,44.0,44.5,191300,3.92364879148405,3.95744268406709,3.91297703593151,3.95744268406709,2151098.74724737,0.0,1.0
1985-08-08,43.88,44.25,43.88,44.12,304600,3.90230528037897,3.9352098599993,3.90230528037897,3.92364879148405,3425115.93524072,0.0,1.0
1985-08-09,43.25,43.88,43.12,43.88,222100,3.84627856372813,3.90230528037897,3.83471749521288,3.90230528037897,2497433.51679896,0.0,1.0
1985-08-12,42.5,43.38,42.5,43.25,179500,3.77958009152475,3.85783963224338,3.77958009152475,3.84627856372813,2018412.04982176,0.0,1.0
1985-08-13,42.25,42.62,42.12,42.5,176000,3.75734726745696,3.79025184707729,3.74578619894171,3.77958009152475,1979055.82600908,0.0,1.0
1985-08-14,42.12,42.25,42.12,42.25,199500,3.74578619894171,3.75734726745696,3.74578619894171,3.75734726745696,2243304.75732279,0.0,1.0
1985-08-15,42.0,42.25,41.88,42.25,106200,3.73511444338916,3.75734726745696,3.72444268783662,3.75734726745696,1194180.27683048,0.0,1.0
1985-08-16,41.62,42.0,41.5,41.88,254800,3.70132055080612,3.73511444338916,3.69064879525358,3.72444268783662,2865133.09356315,0.0,1.0
1985-08-19,41.75,41.75,41.5,41.75,249400,3.71288161932137,3.71288161932137,3.69064879525358,3.71288161932137,2804412.06253787,0.0,1.0
1985-08-20,41.75,41.75,41.62,41.62,434400,3.71288161932137,3.71288161932137,3.70132055080612,3.70132055080612,4884669.60692242,0.0,1.0
1985-08-21,42.12,42.12,41.62,41.75,173800,3.74578619894171,3.74578619894171,3.70132055080612,3.71288161932137,1954317.62818397,0.0,1.0
1985-08-22,41.88,42.12,41.75,42.12,321000,3.72444268783662,3.74578619894171,3.71288161932137,3.74578619894171,3609527.95539157,0.0,1.0
1985-08-23,42.0,42.0,41.88,42.0,144600,3.73511444338916,3.73511444338916,3.72444268783662,3.73511444338916,1625974.27523246,0.0,1.0
1985-08-26,41.5,41.88,41.5,41.88,172600,3.69064879525358,3.72444268783662,3.69064879525358,3.72444268783662,1940824.06573391,0.0,1.0
1985-08-27,41.75,41.75,41.5,41.62,159700,3.71288161932137,3.71288161932137,3.69064879525358,3.70132055080612,1795768.26939574,0.0,1.0
1985-08-28,41.62,41.75,41.5,41.75,194400,3.70132055080612,3.71288161932137,3.69064879525358,3.71288161932137,2185957.11691003,0.0,1.0
1985-08-29,41.62,41.62,41.5,41.5,180900,3.70132055080612,3.70132055080612,3.69064879525358,3.69064879525358,2034154.53934684,0.0,1.0
1985-08-30,41.5,41.62,41.38,41.62,244600,3.69064879525358,3.70132055080612,3.67997703970104,3.70132055080612,2750437.81273762,0.0,1.0
1985-09-03,41.38,41.62,41.25,41.62,91100,3.67997703970104,3.70132055080612,3.66841597118579,3.70132055080612,1024386.2826672,0.0,1.0
1985-09-04,41.38,41.5,41.38,41.5,53300,3.67997703970104,3.69064879525358,3.67997703970104,3.69064879525358,599339.065490251,0.0,1.0
1985-09-05,41.75,41.75,41.38,41.5,211700,3.71288161932137,3.71288161932137,3.67997703970104,3.69064879525358,2380489.30889843,0.0,1.0
1985-09-06,42.38,42.5,41.25,41.75,348600,3.76890833597221,3.77958009152475,3.66841597118579,3.71288161932137,3919879.89174299,0.0,1.0
1985-09-09,42.62,42.62,42.25,42.38,201300,3.79025184707729,3.79025184707729,3.75734726745696,3.76890833597221,2263545.10099789,0.0,1.0
1985-09-10,43.12,43.62,42.62,42.62,442800,3.83471749521288,3.87918314334846,3.79025184707729,3.79025184707729,4979124.54407285,0.0,1.0
1985-09-11,42.75,43.12,42.62,43.0,309500,3.80181291559254,3.83471749521288,3.79025184707729,3.82404573966034,3480214.64857848,0.0,1.0
1985-09-12,42.62,43.0,42.5,42.75,191500,3.79025184707729,3.82404573966034,3.77958009152475,3.80181291559254,2153347.67432238,0.0,1.0
1985-09-13,42.38,42.5,42.0,42.5,267800,3.76890833597221,3.77958009152475,3.73511444338916,3.77958009152475,3011313.35343882,0.0,1.0
1985-09-16,42.75,42.88,42.38,42.38,160700,3.80181291559254,3.8133739841078,3.76890833597221,3.76890833597221,1807012.90477079,0.0,1.0
1985-09-17,43.0,43.12,42.75,42.75,690700,3.82404573966034,3.83471749521288,3.80181291559254,3.80181291559254,7766669.65354814,0.0,1.0
1985-09-18,42.25,43.0,42.25,43.0,345100,3.75734726745696,3.82404573966034,3.75734726745696,3.82404573966034,3880523.66793031,0.0,1.0
1985-09-19,42.62,42.62,42.0,42.38,562800,3.79025184707729,3.79025184707729,3.73511444338916,3.76890833597221,6328480.78907904,0.0,1.0
1985-09-20,43.38,43.75,43.0,43.0,658400,3.85783963224338,3.89074421186371,3.82404573966034,3.82404573966034,7403467.93093398,0.0,1.0
1985-09-23,44.0,44.12,43.5,44.0,768500,3.91297703593151,3.92364879148405,3.86851138779592,3.91297703593151,8641502.28572715,0.0,1.0
1985-09-24,43.5,43.88,43.38,43.88,318000,3.86851138779592,3.90230528037897,3.85783963224338,3.90230528037897,3575794.04926641,0.0,1.0
1985-09-25,42.38,43.38,42.25,43.38,560600,3.76890833597221,3.85783963224338,3.75734726745696,3.85783963224338,6303742.59125393,0.0,1.0
1985-09-26,43.38,43.38,42.38,42.62,416800,3.85783963224338,3.85783963224338,3.76890833597221,3.79025184707729,4686764.02432151,0.0,1.0
1985-09-30,44.38,44.38,44.0,44.25,616100,3.94677092851455,3.94677092851455,3.91297703593151,3.9352098599993,6927819.8545693,0.0,1.0
1985-10-01,44.38,45.0,44.0,44.75,340800,3.94677092851455,4.00190833220268,3.91297703593151,3.97967550813488,3832171.73581759,0.0,1.0
1985-10-02,44.62,44.88,44.12,44.5,473100,3.96811443961963,3.99123657665014,3.92364879148405,3.95744268406709,5319836.99593692,0.0,1.0
1985-10-03,44.25,44.75,44.25,44.75,409400,3.9352098599993,3.97967550813488,3.9352098599993,3.97967550813488,4603553.72254613,0.0,1.0
1985-10-04,44.38,44.38,44.12,44.38,299700,3.94677092851455,3.94677092851455,3.92364879148405,3.94677092851455,3370017.22190297,0.0,1.0
1985-10-07,44.12,44.5,44.12,44.5,441800,3.92364879148405,3.95744268406709,3.92364879148405,3.95744268406709,4967879.9086978,0.0,1.0
1985-10-08,42.88,44.12,42.88,44.12,443200,3.8133739841078,3.92364879148405,3.8133739841078,3.92364879148405,4983622.39822287,0.0,1.0
1985-10-09,42.88,43.25,42.5,42.75,384600,3.8133739841078,3.84627856372813,3.77958009152475,3.80181291559254,4324686.76524484,0.0,1.0
1985-10-10,42.88,43.0,42.75,43.0,152200,3.8133739841078,3.82404573966034,3.80181291559254,3.82404573966034,1711433.50408285,0.0,1.0
1985-10-11,43.5,43.5,42.88,42.88,331100,3.86851138779592,3.86851138779592,3.8133739841078,3.8133739841078,3723098.77267959,0.0,1.0
1985-10-14,43.38,43.62,43.12,43.5,187100,3.85783963224338,3.87918314334846,3.83471749521288,3.86851138779592,2103871.27867216,0.0,1.0
1985-10-15,43.38,43.88,43.25,43.5,324900,3.85783963224338,3.90230528037897,3.84627856372813,3.86851138779592,3653382.03335427,0.0,1.0
1985-10-16,44.75,44.75,43.38,43.5,319000,3.97967550813488,3.97967550813488,3.85783963224338,3.86851138779592,3587038.68464147,0.0,1.0
1985-10-17,44.0,44.75,43.88,44.75,413700,3.91297703593151,3.97967550813488,3.90230528037897,3.97967550813488,4651905.65465885,0.0,1.0
1985-10-18,44.25,44.38,44.0,44.25,254000,3.9352098599993,3.94677092851455,3.91297703593151,3.9352098599993,2856137.38526311,0.0,1.0
1985-10-21,43.5,44.75,43.5,44.12,430100,3.86851138779592,3.97967550813488,3.86851138779592,3.92364879148405,4836317.6748097,0.0,1.0
1985-10-22,43.25,43.5,42.88,43.25,316900,3.84627856372813,3.86851138779592,3.8133739841078,3.84627856372813,3563424.95035385,0.0,1.0
1985-10-23,43.25,43.38,43.0,43.25,431300,3.84627856372813,3.85783963224338,3.82404573966034,3.84627856372813,4849811.23725976,0.0,1.0
1985-10-24,43.12,43.25,42.75,43.12,313900,3.83471749521288,3.84627856372813,3.80181291559254,3.83471749521288,3529691.0442287,0.0,1.0
1985-10-25,42.88,43.12,42.75,43.0,258800,3.8133739841078,3.83471749521288,3.80181291559254,3.82404573966034,2910111.63506335,0.0,1.0
1985-10-28,42.38,42.88,42.0,42.88,388500,3.76890833597221,3.8133739841078,3.73511444338916,3.8133739841078,4368540.84320755,0.0,1.0
1985-10-29,43.12,43.62,42.5,42.62,349200,3.83471749521288,3.87918314334846,3.77958009152475,3.79025184707729,3926626.67296802,0.0,1.0
1985-10-30,43.75,43.88,43.12,43.25,304800,3.89074421186371,3.90230528037897,3.83471749521288,3.84627856372813,3427364.86231573,0.0,1.0
1985-10-31,43.88,44.0,43.75,43.88,354400,3.90230528037897,3.91297703593151,3.89074421186371,3.90230528037897,3985098.77691829,0.0,1.0
1985-11-01,44.0,44.25,43.88,44.0,335500,3.91297703593151,3.9352098599993,3.90230528037897,3.91297703593151,3772575.16832981,0.0,1.0
1985-11-04,44.25,44.75,44.12,44.25,285100,3.9352098599993,3.97967550813488,3.92364879148405,3.9352098599993,3205845.54542721,0.0,1.0
1985-11-05,44.12,44.25,43.75,44.12,486100,3.92364879148405,3.9352098599993,3.89074421186371,3.92364879148405,5466017.25581258,0.0,1.0
1985-11-06,43.88,44.12,43.75,44.12,335500,3.90230528037897,3.92364879148405,3.89074421186371,3.92364879148405,3772575.16832981,0.0,1.0
1985-11-07,44.0,44.25,43.88,44.0,318100,3.91297703593151,3.9352098599993,3.90230528037897,3.91297703593151,3576918.51280391,0.0,1.0
1985-11-08,43.88,44.0,43.62,44.0,222500,3.90230528037897,3.91297703593151,3.87918314334846,3.91297703593151,2501931.37094898,0.0,1.0
1985-11-11,43.88,44.12,43.75,43.88,543900,3.90230528037897,3.92364879148405,3.89074421186371,3.90230528037897,6115957.18049056,0.0,1.0
1985-11-12,44.12,44.62,43.75,44.0,674600,3.92364879148405,3.96811443961963,3.89074421186371,3.91297703593151,7585631.02400981,0.0,1.0
1985-11-13,44.75,44.88,44.0,44.25,477900,3.97967550813488,3.99123657665014,3.91297703593151,3.9352098599993,5373811.24573717,0.0,1.0
1985-11-14,45.75,46.12,44.88,44.88,1447000,4.06860680440605,4.10151138402639,3.99123657665014,3.99123657665014,16270987.3876997,0.0,1.0
1985-11-15,45.5,46.38,45.25,45.88,1468000,4.04637398033826,4.12463352105689,4.02414115627047,4.08016787292131,16507124.7305758,0.0,1.0
1985-11-18,47.12,47.12,45.62,45.62,1692000,4.19044268029756,4.19044268029756,4.0570457358908,4.0570457358908,19025923.0545873,0.0,1.0
1985-11-19,47.62,48.12,47.12,47.5,1388000,4.23490832843314,4.27937397656873,4.19044268029756,4.2242365728806,15607553.9005716,0.0,1.0
1985-11-20,44.88,48.0,44.0,47.38,2284000,3.99123657665014,4.26870222101619,3.91297703593151,4.21356481732806,25682747.1966178,0.0,1.0
1985-11-21,45.75,45.88,44.38,44.75,2358000,4.06860680440605,4.08016787292131,3.94677092851455,3.97967550813488,26514850.2143717,0.0,1.0
1985-11-22,45.62,45.75,45.38,45.5,765600,4.0570457358908,4.06860680440605,4.03570222478572,4.04637398033826,8608892.84313952,0.0,1.0
1985-11-25,45.38,45.75,45.12,45.62,404000,4.03570222478572,4.06860680440605,4.01258008775522,4.0570457358908,4542832.69152085,0.0,1.0
1985-11-26,45.0,45.25,44.75,45.12,498900,4.00190833220268,4.02414115627047,3.97967550813488,4.01258008775522,5609948.58861324,0.0,1.0
1985-11-27,45.88,46.0,44.88,45.0,765900,4.08016787292131,4.09083962847385,3.99123657665014,4.00190833220268,8612266.23375202,0.0,1.0
1985-11-29,46.25,46.38,45.88,46.0,426500,4.11307245254164,4.12463352105689,4.08016787292131,4.09083962847385,4795836.98745951,0.0,1.0
1985-12-02,45.5,46.12,45.5,46.0,354200,4.04637398033826,4.10151138402639,4.04637398033826,4.09083962847385,3982849.84984328,0.0,1.0
1985-12-03,45.12,45.62,45.12,45.5,239300,4.01258008775522,4.0570457358908,4.01258008775522,4.04637398033826,2690841.24524985,0.0,1.0
1985-12-04,46.0,46.12,44.88,45.12,819400,4.09083962847385,4.10151138402639,3.99123657665014,4.01258008775522,9213854.22631728,0.0,1.0
1985-12-05,45.25,46.5,45.25,46.0,488700,4.02414115627047,4.13530527660943,4.02414115627047,4.09083962847385,5495253.30778772,0.0,1.0
1985-12-06,44.88,45.25,44.38,45.0,351700,3.99123657665014,4.02414115627047,3.94677092851455,4.00190833220268,3954738.26140565,0.0,1.0
1985-12-09,45.5,45.5,45.12,45.25,411100,4.04637398033826,4.04637398033826,4.01258008775522,4.02414115627047,4622669.60268372,0.0,1.0
1985-12-10,45.88,46.0,45.25,45.75,494400,4.08016787292131,4.09083962847385,4.02414115627047,4.06860680440605,5559347.72942551,0.0,1.0
1985-12-11,46.0,46.38,45.88,46.12,980700,4.09083962847385,4.12463352105689,4.08016787292131,4.10151138402639,11027613.9123131,0.0,1.0
1985-12-12,46.0,46.12,45.62,46.0,737900,4.09083962847385,4.10151138402639,4.0570457358908,4.09083962847385,8297416.44325058,0.0,1.0
1985-12-13,46.38,46.88,46.25,46.5,578500,4.12463352105689,4.16909916919248,4.11307245254164,4.13530527660943,6505021.56446736,0.0,1.0
1985-12-16,47.0,47.0,46.12,46.5,740000,4.17977092474502,4.17977092474502,4.10151138402639,4.13530527660943,8321030.17753819,0.0,1.0
1985-12-17,46.62,47.38,46.38,47.0,661900,4.14597703216197,4.21356481732806,4.12463352105689,4.17977092474502,7442824.15474666,0.0,1.0
1985-12-18,46.5,47.0,46.38,46.62,245500,4.13530527660943,4.17977092474502,4.12463352105689,4.14597703216197,2760557.98457517,0.0,1.0
1985-12-19,47.0,47.12,46.12,46.5,416700,4.17977092474502,4.19044268029756,4.10151138402639,4.13530527660943,4685639.560784,0.0,1.0
1985-12-20,46.88,47.75,46.62,47.12,537600,4.16909916919248,4.2464693969484,4.14597703216197,4.19044268029756,6045115.97762774,0.0,1.0
1985-12-23,46.5,47.0,46.12,47.0,261400,4.13530527660943,4.17977092474502,4.10151138402639,4.17977092474502,2939347.68703849,0.0,1.0
1985-12-24,45.88,46.62,45.88,46.5,179400,4.08016787292131,4.14597703216197,4.08016787292131,4.13530527660943,2017287.58628426,0.0,1.0
1985-12-26,46.0,46.38,45.75,45.75,196200,4.09083962847385,4.12463352105689,4.06860680440605,4.06860680440605,2206197.46058512,0.0,1.0
1985-12-27,46.5,46.5,46.0,46.0,207700,4.13530527660943,4.13530527660943,4.09083962847385,4.09083962847385,2335510.76739822,0.0,1.0
1985-12-30,46.88,47.0,46.25,46.5,676300,4.16909916919248,4.17977092474502,4.11307245254164,4.13530527660943,7604746.9041474,0.0,1.0
1985-12-31,46.75,47.25,46.75,47.0,193500,4.15753810067723,4.20200374881281,4.15753810067723,4.17977092474502,2175836.94507248,0.0,1.0
1986-01-02,46.88,47.25,46.12,46.88,387500,4.16909916919248,4.20200374881281,4.10151138402639,4.16909916919248,4357296.2078325,0.0,1.0
1986-01-03,46.88,47.12,46.75,46.75,240300,4.16909916919248,4.19044268029756,4.15753810067723,4.15753810067723,2702085.8806249,0.0,1.0
1986-01-06,47.0,47.0,46.75,47.0,257200,4.17977092474502,4.17977092474502,4.15753810067723,4.17977092474502,2892120.21846327,0.0,1.0
1986-01-07,47.12,47.25,46.88,47.0,451100,4.19044268029756,4.20200374881281,4.16909916919248,4.17977092474502,5072455.01768578,0.0,1.0
1986-01-08,46.5,47.25,46.12,47.25,617400,4.13530527660943,4.20200374881281,4.10151138402639,4.20200374881281,6942437.88055687,0.0,1.0
1986-01-09,46.38,46.75,45.5,45.75,661900,4.12463352105689,4.15753810067723,4.04637398033826,4.06860680440605,7442824.15474666,0.0,1.0
1986-01-10,46.0,46.38,45.62,46.25,466700,4.09083962847385,4.12463352105689,4.0570457358908,4.11307245254164,5247871.32953658,0.0,1.0
1986-01-13,45.5,46.0,45.12,46.0,653600,4.04637398033826,4.09083962847385,4.01258008775522,4.09083962847385,7349493.68113373,0.0,1.0
1986-01-14,45.0,45.75,45.0,45.62,271900,4.00190833220268,4.06860680440605,4.00190833220268,4.0570457358908,3057416.35847653,0.0,1.0
1986-01-15,45.38,45.62,45.12,45.38,256500,4.03570222478572,4.0570457358908,4.01258008775522,4.03570222478572,2884248.97370074,0.0,1.0
1986-01-16,45.75,46.38,45.38,45.5,350200,4.06860680440605,4.12463352105689,4.03570222478572,4.04637398033826,3937871.30834308,0.0,1.0
1986-01-17,45.12,46.0,44.88,46.0,376500,4.01258008775522,4.09083962847385,3.99123657665014,4.09083962847385,4233605.21870693,0.0,1.0
1986-01-20,45.25,45.38,44.88,45.12,292300,4.02414115627047,4.03570222478572,3.99123657665014,4.01258008775522,3286806.92012758,0.0,1.0
1986-01-21,45.25,45.62,45.0,45.25,552900,4.02414115627047,4.0570457358908,4.00190833220268,4.02414115627047,6217158.89886603,0.0,1.0
1986-01-22,45.5,46.12,45.12,45.12,603400,4.04637398033826,4.10151138402639,4.01258008775522,4.01258008775522,6785012.98530614,0.0,1.0
1986-01-23,46.0,46.12,45.38,45.38,283300,4.09083962847385,4.10151138402639,4.03570222478572,4.03570222478572,3185605.20175212,0.0,1.0
1986-01-24,46.88,46.88,46.25,46.25,421400,4.16909916919248,4.16909916919248,4.11307245254164,4.11307245254164,4738489.34704675,0.0,1.0
1986-01-27,47.62,47.62,45.88,47.0,661900,4.23490832843314,4.23490832843314,4.08016787292131,4.17977092474502,7442824.15474667,0.0,1.0
1986-01-28,47.12,48.0,47.0,47.75,686500,4.19044268029756,4.26870222101619,4.17977092474502,4.2464693969484,7719442.18497293,0.0,1.0
1986-01-29,45.5,47.25,45.38,47.25,1190000,4.04637398033826,4.20200374881281,4.03570222478572,4.20200374881281,13381116.0963114,0.0,1.0
1986-01-30,46.88,46.88,45.88,46.0,639900,4.16909916919248,4.16909916919248,4.08016787292131,4.09083962847385,7195442.17649552,0.0,1.0
1986-01-31,47.0,47.38,46.75,46.88,471500,4.17977092474502,4.21356481732806,4.15753810067723,4.16909916919248,5301845.57933683,0.0,1.0
1986-02-03,47.5,47.88,47.0,47.0,699500,4.2242365728806,4.25803046546365,4.17977092474502,4.17977092474502,7865622.4448486,0.0,1.0
1986-02-04,48.12,48.38,47.5,48.0,876400,4.27937397656873,4.30249611359923,4.2242365728806,4.26870222101619,9854798.44269522,0.0,1.0
1986-02-05,48.12,48.12,47.5,47.88,379500,4.27937397656873,4.27937397656873,4.2242365728806,4.25803046546365,4267339.12483208,0.0,1.0
1986-02-06,48.5,48.75,47.75,47.88,547200,4.31316786915177,4.33540069321957,4.2464693969484,4.25803046546365,6153064.47722824,0.0,1.0
1986-02-07,48.38,48.5,47.5,48.25,535100,4.30249611359923,4.31316786915177,4.2242365728806,4.29093504508398,6017004.38919012,0.0,1.0
1986-02-10,48.62,48.62,48.25,48.5,510800,4.32383962470431,4.32383962470431,4.29093504508398,4.31316786915177,5743759.74957637,0.0,1.0
1986-02-11,48.88,49.12,46.5,48.62,532100,4.34696176173482,4.3683052728399,4.13530527660943,4.32383962470431,5983270.48306496,0.0,1.0
1986-02-12,49.12,49.38,48.5,49.0,575900,4.3683052728399,4.3914274098704,4.31316786915177,4.35763351728736,6475785.51249222,0.0,1.0
1986-02-13,48.88,48.88,48.38,48.88,461100,4.34696176173482,4.34696176173482,4.30249611359923,4.34696176173482,5184901.3714363,0.0,1.0
1986-02-14,49.62,49.75,49.0,49.0,477200,4.41277092097548,4.42433198949074,4.35763351728736,4.35763351728736,5365940.00097463,0.0,1.0
1986-02-18,50.62,50.62,49.62,50.0,618700,4.50170221724666,4.50170221724666,4.41277092097548,4.44656481355853,6957055.90654442,0.0,1.0
1986-02-19,50.25,51.5,50.25,51.0,547500,4.46879763762632,4.57996175796529,4.46879763762632,4.5354961098297,6156437.86784076,0.0,1.0
1986-02-20,49.75,50.25,49.38,50.0,409600,4.42433198949074,4.46879763762632,4.3914274098704,4.44656481355853,4605802.64962114,0.0,1.0
1986-02-21,50.12,50.38,49.62,50.0,619400,4.45723656911107,4.48035870614157,4.41277092097548,4.44656481355853,6964927.15130697,0.0,1.0
1986-02-24,50.62,50.88,50.12,50.12,433500,4.50170221724666,4.52482435427716,4.45723656911107,4.45723656911107,4874549.43508487,0.0,1.0
1986-02-25,52.0,52.0,50.0,50.12,706000,4.62442740610087,4.62442740610087,4.44656481355853,4.45723656911107,7938712.57478644,0.0,1.0
1986-02-26,50.75,51.75,50.5,51.75,572200,4.51326328576191,4.60219458203308,4.49103046169412,4.60219458203308,6434180.36160453,0.0,1.0
1986-02-27,51.5,52.0,50.75,51.38,542700,4.57996175796529,4.62442740610087,4.51326328576191,4.56929000241275,6102463.6180405,0.0,1.0
1986-02-28,51.25,52.12,51.0,52.0,756300,4.55772893389749,4.63509916165341,4.5354961098297,4.62442740610087,8504317.73415154,0.0,1.0
1986-03-03,50.0,51.38,49.75,51.38,448600,4.44656481355853,4.56929000241275,4.42433198949074,4.56929000241275,5044343.42924815,0.0,1.0
1986-03-04,49.88,51.0,49.88,50.0,488900,4.43589305800599,4.5354961098297,4.43589305800599,4.44656481355853,5497502.23486273,0.0,1.0
1986-03-05,49.88,50.0,48.75,49.88,699000,4.43589305800599,4.44656481355853,4.33540069321957,4.43589305800599,7860000.12716107,0.0,1.0
1986-03-06,50.38,50.5,50.0,50.38,681000,4.48035870614157,4.49103046169412,4.44656481355853,4.48035870614157,7657596.69041015,0.0,1.0
1986-03-07,50.62,50.75,50.25,50.38,285600,4.50170221724666,4.51326328576191,4.46879763762632,4.48035870614157,3211467.86311474,0.0,1.0
1986-03-10,50.12,50.75,50.0,50.75,501400,4.45723656911107,4.51326328576191,4.44656481355853,4.51326328576191,5638060.17705088,0.0,1.0
1986-03-11,51.25,51.25,50.25,50.62,519200,4.55772893389749,4.55772893389749,4.46879763762632,4.50170221724666,5838214.6867268,0.0,1.0
1986-03-12,51.38,51.62,50.88,51.12,536300,4.56929000241275,4.59063351351783,4.52482435427716,4.54616786538224,6030497.95164017,0.0,1.0
1986-03-13,51.12,51.5,50.88,51.0,569100,4.54616786538224,4.57996175796529,4.52482435427716,4.5354961098297,6399321.99194187,0.0,1.0
1986-03-14,51.88,51.88,51.25,51.62,562900,4.61375565054833,4.61375565054833,4.55772893389749,4.59063351351783,6329605.25261655,0.0,1.0
1986-03-17,52.0,52.0,51.5,51.75,394800,4.62442740610087,4.62442740610087,4.57996175796529,4.60219458203308,4439382.04607038,0.0,1.0
1986-03-18,53.0,53.0,51.62,51.75,587500,4.71335870237204,4.71335870237204,4.59063351351783,4.60219458203308,6606223.28284282,0.0,1.0
1986-03-19,53.25,54.5,53.25,53.75,1060000,4.73559152643983,4.8467556467788,4.73559152643983,4.78005717457542,11919313.4975547,0.0,1.0
1986-03-20,52.62,53.25,52.38,53.0,588700,4.679564809789,4.73559152643983,4.65822129868392,4.71335870237204,6619716.84529288,0.0,1.0
1986-03-21,51.75,53.75,51.75,52.88,859600,4.60219458203308,4.78005717457542,4.60219458203308,4.7026869468195,9665888.56839436,0.0,1.0
1986-03-24,51.5,52.12,51.0,51.88,457600,4.57996175796529,4.63509916165341,4.5354961098297,4.61375565054833,5145545.14762361,0.0,1.0
1986-03-25,51.12,51.62,51.0,51.25,433400,4.54616786538224,4.59063351351783,4.5354961098297,4.55772893389749,4873424.97154737,0.0,1.0
1986-03-26,51.75,51.88,51.12,51.38,442600,4.60219458203308,4.61375565054833,4.54616786538224,4.56929000241275,4976875.61699784,0.0,1.0
1986-03-27,51.88,52.38,51.75,52.12,289400,4.61375565054833,4.65822129868392,4.60219458203308,4.63509916165341,3254197.47753994,0.0,1.0
1986-03-31,51.5,52.38,51.0,52.0,520000,4.57996175796529,4.65822129868392,4.5354961098297,4.62442740610087,5847210.39502683,0.0,1.0
1986-04-01,50.75,51.75,50.25,51.75,600800,4.51326328576191,4.60219458203308,4.46879763762632,4.60219458203308,6755776.933331,0.0,1.0
1986-04-02,50.88,51.12,50.5,50.62,354900,4.52482435427716,4.54616786538224,4.49103046169412,4.50170221724666,3990721.09460582,0.0,1.0
1986-04-03,50.75,51.25,50.5,51.25,387100,4.51326328576191,4.55772893389749,4.49103046169412,4.55772893389749,4352798.35368248,0.0,1.0
1986-04-04,51.0,51.0,50.38,50.5,699400,4.5354961098297,4.5354961098297,4.48035870614157,4.49103046169412,7864497.98131109,0.0,1.0
1986-04-07,51.12,51.5,50.75,51.12,379800,4.54616786538224,4.57996175796529,4.51326328576191,4.54616786538224,4270712.5154446,0.0,1.0
1986-04-08,51.62,51.75,51.12,51.5,327100,4.59063351351783,4.60219458203308,4.54616786538224,4.57996175796529,3678120.23117938,0.0,1.0
1986-04-09,51.75,52.0,51.38,51.88,819400,4.60219458203308,4.62442740610087,4.56929000241275,4.61375565054833,9213854.22631728,0.0,1.0
1986-04-10,52.0,52.0,51.62,52.0,289600,4.62442740610087,4.62442740610087,4.59063351351783,4.62442740610087,3256446.40461495,0.0,1.0
1986-04-11,51.62,52.38,51.62,52.25,537800,4.59063351351783,4.65822129868392,4.59063351351783,4.64666023016866,6047364.90470275,0.0,1.0
1986-04-14,51.62,51.75,51.25,51.75,255200,4.59063351351783,4.60219458203308,4.55772893389749,4.60219458203308,2869630.94771317,0.0,1.0
1986-04-15,50.62,51.62,50.38,51.62,562600,4.50170221724666,4.59063351351783,4.48035870614157,4.59063351351783,6326231.86200403,0.0,1.0
1986-04-16,51.0,51.12,50.5,51.0,749800,4.5354961098297,4.54616786538224,4.49103046169412,4.5354961098297,8431227.6042137,0.0,1.0
1986-04-17,51.12,51.62,50.75,51.25,788300,4.54616786538224,4.59063351351783,4.51326328576191,4.55772893389749,8864146.06615318,0.0,1.0
1986-04-18,51.25,51.62,50.88,51.5,519900,4.55772893389749,4.59063351351783,4.52482435427716,4.57996175796529,5846085.93148933,0.0,1.0
1986-04-21,51.12,51.5,51.12,51.25,417100,4.54616786538224,4.57996175796529,4.54616786538224,4.55772893389749,4690137.41493403,0.0,1.0
1986-04-22,51.38,51.5,51.12,51.5,614300,4.56929000241275,4.57996175796529,4.54616786538224,4.57996175796529,6907579.5108942,0.0,1.0
1986-04-23,51.12,51.38,51.0,51.38,423700,4.54616786538224,4.56929000241275,4.5354961098297,4.56929000241275,4764352.00840937,0.0,1.0
1986-04-24,51.38,51.5,51.12,51.5,477800,4.56929000241275,4.57996175796529,4.54616786538224,4.57996175796529,5372686.78219965,0.0,1.0
1986-04-25,51.88,52.0,51.5,51.5,447600,4.61375565054833,4.62442740610087,4.57996175796529,4.57996175796529,5033098.7938731,0.0,1.0
1986-04-28,52.38,53.38,51.75,52.38,777500,4.65822129868392,4.74715259495509,4.60219458203308,4.65822129868392,8742704.00410262,0.0,1.0
1986-04-29,52.12,53.0,51.62,52.62,533400,4.63509916165341,4.71335870237204,4.59063351351783,4.679564809789,5997888.50905253,0.0,1.0
1986-04-30,51.88,53.5,51.88,52.5,1080000,4.61375565054833,4.75782435050763,4.61375565054833,4.66889305423646,12144206.2050557,0.0,1.0
1986-05-01,51.25,52.75,51.25,51.5,505200,4.55772893389749,4.69112587830425,4.55772893389749,4.57996175796529,5680789.79147608,0.0,1.0
1986-05-02,50.75,51.38,50.62,51.38,776500,4.51326328576191,4.56929000241275,4.50170221724666,4.56929000241275,8731459.36872757,0.0,1.0
1986-05-05,50.38,50.5,50.25,50.38,457300,4.48035870614157,4.49103046169412,4.46879763762632,4.48035870614157,5142171.75701111,0.0,1.0
1986-05-06,49.88,50.5,49.75,50.5,592400,4.43589305800599,4.49103046169412,4.42433198949074,4.49103046169412,6661321.99618057,0.0,1.0
1986-05-07,49.88,50.0,49.25,49.75,1070000,4.43589305800599,4.44656481355853,4.37986634135515,4.42433198949074,12031759.8513052,0.0,1.0
1986-05-08,50.25,50.38,50.0,50.25,556000,4.46879763762632,4.48035870614157,4.44656481355853,4.46879763762632,6252017.2685287,0.0,1.0
1986-05-09,49.88,50.12,49.5,50.0,443000,4.43589305800599,4.45723656911107,4.40209916542294,4.44656481355853,4981373.47114786,0.0,1.0
1986-05-12,48.75,49.5,48.38,49.5,457000,4.33540069321957,4.40209916542294,4.30249611359923,4.40209916542294,5138798.36639858,0.0,1.0
1986-05-13,49.0,49.25,48.5,48.75,977700,4.35763351728736,4.37986634135515,4.31316786915177,4.33540069321957,10993880.006188,0.0,1.0
1986-05-14,49.75,49.75,49.25,49.5,1010000,4.42433198949074,4.42433198949074,4.37986634135515,4.40209916542294,11357081.7288021,0.0,1.0
1986-05-15,49.25,50.12,48.75,50.12,753900,4.37986634135515,4.45723656911107,4.33540069321957,4.45723656911107,8477330.60925141,0.0,1.0
1986-05-16,48.38,49.12,47.62,49.12,475000,4.30249611359923,4.3683052728399,4.23490832843314,4.3683052728399,5341201.80314952,0.0,1.0
1986-05-19,48.0,48.38,47.88,48.38,307600,4.26870222101619,4.30249611359923,4.25803046546365,4.30249611359923,3458849.84136587,0.0,1.0
1986-05-20,48.38,48.38,47.75,48.0,384400,4.30249611359923,4.30249611359923,4.2464693969484,4.26870222101619,4322437.83816984,0.0,1.0
1986-05-21,48.12,48.25,48.0,48.12,325200,4.27937397656873,4.29093504508398,4.26870222101619,4.27937397656873,3656755.42396678,0.0,1.0
1986-05-22,49.25,49.25,48.12,48.25,507900,4.37986634135515,4.37986634135515,4.27937397656873,4.29093504508398,5711150.30698871,0.0,1.0
1986-05-23,50.0,50.25,49.12,49.12,696400,4.44656481355853,4.46879763762632,4.3683052728399,4.3683052728399,7830764.07518594,0.0,1.0
1986-05-27,50.25,50.62,50.12,50.12,189600,4.46879763762632,4.50170221724666,4.45723656911107,4.45723656911107,2131982.86710979,0.0,1.0
1986-05-28,45.25,45.75,44.75,45.25,703200,4.02414115627047,4.06860680440605,3.97967550813488,4.02414115627047,7907227.59573629,0.0,1.0
1986-05-29,45.5,45.75,45.0,45.25,502400,4.04637398033826,4.06860680440605,4.00190833220268,4.02414115627047,5649304.81242593,0.0,1.0
1986-05-30,45.25,45.75,45.0,45.38,443200,4.02414115627047,4.06860680440605,4.00190833220268,4.03570222478572,4983622.39822287,0.0,1.0
1986-06-02,44.88,45.5,44.75,45.12,562500,3.99123657665014,4.04637398033826,3.97967550813488,4.01258008775522,6325107.39846652,0.0,1.0
1986-06-03,45.38,45.38,44.75,44.75,485300,4.03570222478572,4.03570222478572,3.97967550813488,3.97967550813488,5457021.54751255,0.0,1.0
1986-06-04,45.12,45.62,44.88,45.38,496600,4.01258008775522,4.0570457358908,3.99123657665014,4.03570222478572,5584085.92725062,0.0,1.0
1986-06-05,45.62,45.62,45.12,45.25,481000,4.0570457358908,4.0570457358908,4.01258008775522,4.02414115627047,5408669.61539983,0.0,1.0
1986-06-06,45.62,45.75,45.5,45.5,407200,4.0570457358908,4.06860680440605,4.04637398033826,4.04637398033826,4578815.52472102,0.0,1.0
1986-06-09,45.0,45.62,44.88,45.5,375800,4.00190833220268,4.0570457358908,3.99123657665014,4.04637398033826,4225733.97394439,0.0,1.0
1986-06-10,44.25,45.0,44.12,45.0,894500,3.9352098599993,4.00190833220268,3.92364879148405,4.00190833220268,10058326.3429837,0.0,1.0
1986-06-11,44.25,44.88,44.12,44.25,225500,3.9352098599993,3.99123657665014,3.92364879148405,3.9352098599993,2535665.27707414,0.0,1.0
1986-06-12,44.0,44.38,43.75,44.38,367000,3.91297703593151,3.94677092851455,3.89074421186371,3.94677092851455,4126781.18264394,0.0,1.0
1986-06-13,43.62,44.25,43.5,44.0,480200,3.87918314334846,3.9352098599993,3.86851138779592,3.91297703593151,5399673.90709978,0.0,1.0
1986-06-16,43.75,43.75,42.88,43.38,724800,3.89074421186371,3.89074421186371,3.8133739841078,3.85783963224338,8150111.71983741,0.0,1.0
1986-06-17,43.62,44.25,43.5,43.75,476600,3.87918314334846,3.9352098599993,3.86851138779592,3.89074421186371,5359193.2197496,0.0,1.0
1986-06-18,43.0,43.5,42.5,43.38,591600,3.82404573966034,3.86851138779592,3.77958009152475,3.85783963224338,6652326.28788052,0.0,1.0
1986-06-19,42.5,42.88,42.5,42.88,657900,3.77958009152475,3.8133739841078,3.77958009152475,3.8133739841078,7397845.61324645,0.0,1.0
1986-06-20,43.12,43.12,42.5,42.5,631200,3.83471749521288,3.83471749521288,3.77958009152475,3.77958009152475,7097613.84873257,0.0,1.0
1986-06-23,43.25,43.25,42.88,43.25,981000,3.84627856372813,3.84627856372813,3.8133739841078,3.84627856372813,11030987.3029256,0.0,1.0
1986-06-24,43.38,43.75,43.25,43.5,745800,3.85783963224338,3.89074421186371,3.84627856372813,3.86851138779592,8386249.06271349,0.0,1.0
1986-06-25,43.5,44.0,43.38,43.5,1160000,3.86851138779592,3.91297703593151,3.85783963224338,3.86851138779592,13043777.0350599,0.0,1.0
1986-06-26,43.75,43.75,43.5,43.62,425500,3.89074421186371,3.89074421186371,3.86851138779592,3.87918314334846,4784592.35208446,0.0,1.0
1986-06-27,44.62,44.62,43.75,43.75,1030000,3.96811443961963,3.96811443961963,3.89074421186371,3.89074421186371,11581974.4363032,0.0,1.0
1986-06-30,44.88,44.88,44.12,44.5,677300,3.99123657665014,3.99123657665014,3.92364879148405,3.95744268406709,7615991.53952245,0.0,1.0
1986-07-01,44.62,44.75,44.38,44.75,889700,3.96811443961963,3.97967550813488,3.94677092851455,3.97967550813488,10004352.0931834,0.0,1.0
1986-07-02,44.0,44.5,43.88,44.5,389200,3.91297703593151,3.95744268406709,3.90230528037897,3.95744268406709,4376412.08797008,0.0,1.0
1986-07-03,43.75,44.25,43.75,44.12,418500,3.89074421186371,3.9352098599993,3.89074421186371,3.92364879148405,4705879.9044591,0.0,1.0
1986-07-07,42.88,43.88,42.62,43.88,672400,3.8133739841078,3.90230528037897,3.79025184707729,3.90230528037897,7560892.82618469,0.0,1.0
1986-07-08,42.25,42.62,41.5,42.62,670800,3.75734726745696,3.79025184707729,3.69064879525358,3.79025184707729,7542901.40958461,0.0,1.0
1986-07-09,41.88,42.25,41.5,42.25,483400,3.72444268783662,3.75734726745696,3.69064879525358,3.75734726745696,5435656.74029995,0.0,1.0
1986-07-10,42.0,42.0,41.25,42.0,664200,3.73511444338916,3.73511444338916,3.66841597118579,3.73511444338916,7468686.81610929,0.0,1.0
1986-07-11,41.0,42.0,40.5,42.0,564800,3.64618314711799,3.73511444338916,3.60171749898241,3.73511444338916,6350970.05982915,0.0,1.0
1986-07-14,40.0,40.38,39.5,40.25,600200,3.55725185084682,3.59104574342987,3.51278620271124,3.57948467491462,6749030.15210598,0.0,1.0
1986-07-15,39.0,40.0,38.88,39.88,562500,3.46832055457565,3.55725185084682,3.45764879902311,3.54658009529428,6325107.39846653,0.0,1.0
1986-07-16,38.0,39.62,38.0,39.12,577200,3.37938925830448,3.52345795826378,3.37938925830448,3.47899231012819,6490403.53847979,0.0,1.0
1986-07-17,38.25,38.62,38.0,38.38,603700,3.40162208237227,3.43452666199261,3.37938925830448,3.41318315088753,6788386.37591867,0.0,1.0
1986-07-18,38.0,38.5,36.75,38.38,686100,3.37938925830448,3.42385490644007,3.26822513796552,3.41318315088753,7714944.33082291,0.0,1.0
1986-07-21,38.12,38.5,37.62,37.75,326400,3.39006101385702,3.42385490644007,3.34559536572144,3.35715643423669,3670248.98641685,0.0,1.0
1986-07-22,38.5,38.75,38.0,38.12,455600,3.42385490644007,3.44608773050786,3.37938925830448,3.39006101385702,5123055.87687351,0.0,1.0
1986-07-23,39.12,39.5,38.5,39.0,460100,3.47899231012819,3.51278620271124,3.42385490644007,3.46832055457565,5173656.73606125,0.0,1.0
1986-07-24,39.0,39.25,38.62,39.12,1030000,3.46832055457565,3.49055337864345,3.43452666199261,3.47899231012819,11581974.4363032,0.0,1.0
1986-07-25,42.0,42.88,41.75,42.5,1920000,3.73511444338916,3.8133739841078,3.71288161932137,3.77958009152475,21589699.9200991,0.0,1.0
1986-07-28,42.5,43.88,42.12,42.25,1080000,3.77958009152475,3.90230528037897,3.74578619894171,3.75734726745696,12144206.2050557,0.0,1.0
1986-07-29,42.0,42.88,41.75,42.5,568800,3.73511444338916,3.8133739841078,3.71288161932137,3.77958009152475,6395948.60132936,0.0,1.0
1986-07-30,41.75,42.0,40.75,42.0,653200,3.71288161932137,3.73511444338916,3.6239503230502,3.73511444338916,7344995.82698372,0.0,1.0
1986-07-31,41.25,42.0,41.25,41.75,404800,3.66841597118579,3.73511444338916,3.66841597118579,3.71288161932137,4551828.39982089,0.0,1.0
1986-08-01,39.88,42.0,39.75,41.25,770900,3.54658009529428,3.73511444338916,3.53501902677903,3.66841597118579,8668489.41062729,0.0,1.0
1986-08-04,40.25,40.38,38.75,39.0,528300,3.57948467491462,3.59104574342987,3.44608773050786,3.46832055457565,5940540.86863976,0.0,1.0
1986-08-05,40.38,40.62,39.75,40.38,377600,3.59104574342987,3.61238925453495,3.53501902677903,3.59104574342987,4245974.31761949,0.0,1.0
1986-08-06,40.5,40.75,40.12,40.25,429800,3.60171749898241,3.6239503230502,3.56792360639936,3.57948467491462,4832944.28419718,0.0,1.0
1986-08-07,40.62,40.88,40.25,40.38,761400,3.61238925453495,3.63551139156545,3.57948467491462,3.59104574342987,8561665.37456429,0.0,1.0
1986-08-08,39.0,40.25,39.0,39.0,378600,3.46832055457565,3.57948467491462,3.46832055457565,3.46832055457565,4257218.95299454,0.0,1.0
1986-08-11,40.0,40.12,39.0,39.25,555900,3.55725185084682,3.56792360639936,3.46832055457565,3.49055337864345,6250892.80499119,0.0,1.0
1986-08-12,40.12,40.25,39.75,40.25,359200,3.56792360639936,3.57948467491462,3.53501902677903,3.57948467491462,4039073.02671854,0.0,1.0
1986-08-13,40.5,40.5,39.75,39.75,427900,3.60171749898241,3.60171749898241,3.53501902677903,3.53501902677903,4811579.47698458,0.0,1.0
1986-08-14,40.88,41.12,40.25,40.5,340500,3.63551139156545,3.65685490267053,3.57948467491462,3.60171749898241,3828798.34520508,0.0,1.0
1986-08-15,40.88,40.88,40.62,40.88,140700,3.63551139156545,3.63551139156545,3.61238925453495,3.63551139156545,1582120.19726976,0.0,1.0
1986-08-18,41.5,41.62,40.25,40.88,338000,3.69064879525358,3.70132055080612,3.57948467491462,3.63551139156545,3800686.75676744,0.0,1.0
1986-08-19,41.12,41.75,41.12,41.62,253200,3.65685490267053,3.71288161932137,3.65685490267053,3.70132055080612,2847141.67696307,0.0,1.0
1986-08-20,41.25,41.38,40.38,41.38,560300,3.66841597118579,3.67997703970104,3.59104574342987,3.67997703970104,6300369.20064141,0.0,1.0
1986-08-21,42.0,42.25,41.12,41.5,475800,3.73511444338916,3.75734726745696,3.65685490267053,3.69064879525358,5350197.51144956,0.0,1.0
1986-08-22,42.38,42.38,41.75,41.88,430900,3.76890833597221,3.76890833597221,3.71288161932137,3.72444268783662,4845313.38310974,0.0,1.0
1986-08-25,41.75,42.38,41.62,42.38,301200,3.71288161932137,3.76890833597221,3.70132055080612,3.76890833597221,3386884.17496555,0.0,1.0
1986-08-26,41.88,42.12,41.38,41.75,389100,3.72444268783662,3.74578619894171,3.67997703970104,3.71288161932137,4375287.62443259,0.0,1.0
1986-08-27,41.75,42.12,41.5,42.0,256900,3.71288161932137,3.74578619894171,3.69064879525358,3.73511444338916,2888746.82785076,0.0,1.0
1986-08-28,40.88,41.88,40.75,41.88,240000,3.63551139156545,3.72444268783662,3.6239503230502,3.72444268783662,2698712.49001239,0.0,1.0
1986-08-29,41.12,41.62,40.88,40.88,227900,3.65685490267053,3.70132055080612,3.63551139156545,3.63551139156545,2562652.40197426,0.0,1.0
1986-09-02,40.88,42.0,40.62,41.38,283800,3.63551139156545,3.73511444338916,3.61238925453495,3.67997703970104,3191227.51943965,0.0,1.0
1986-09-03,41.0,41.12,40.38,40.62,313300,3.64618314711799,3.65685490267053,3.59104574342987,3.61238925453495,3522944.26300367,0.0,1.0
1986-09-04,41.88,41.88,40.88,40.88,375800,3.72444268783662,3.72444268783662,3.63551139156545,3.63551139156545,4225733.9739444,0.0,1.0
1986-09-05,41.25,42.12,41.25,41.88,451200,3.66841597118579,3.74578619894171,3.66841597118579,3.72444268783662,5073579.48122328,0.0,1.0
1986-09-08,41.0,41.25,40.25,40.75,406900,3.64618314711799,3.66841597118579,3.57948467491462,3.6239503230502,4575442.1341085,0.0,1.0
1986-09-09,41.12,41.5,41.0,41.0,363200,3.65685490267053,3.69064879525358,3.64618314711799,3.64618314711799,4084051.56821875,0.0,1.0
1986-09-10,42.12,42.62,41.0,41.25,710200,3.74578619894171,3.79025184707729,3.64618314711799,3.66841597118579,7985940.04336164,0.0,1.0
1986-09-11,39.75,42.12,39.5,41.88,933900,3.53501902677903,3.74578619894171,3.51278620271124,3.72444268783662,10501364.9767607,0.0,1.0
1986-09-12,38.5,40.0,37.62,39.75,958000,3.42385490644007,3.55725185084682,3.34559536572144,3.53501902677903,10772360.6892994,0.0,1.0
1986-09-15,39.12,39.38,38.5,38.75,447700,3.47899231012819,3.5021144471587,3.42385490644007,3.44608773050786,5034223.25741061,0.0,1.0
1986-09-16,40.0,40.0,38.62,38.88,434500,3.55725185084682,3.55725185084682,3.43452666199261,3.45764879902311,4885794.07045993,0.0,1.0
1986-09-17,40.38,40.75,40.0,40.0,503600,3.59104574342987,3.6239503230502,3.55725185084682,3.55725185084682,5662798.37487599,0.0,1.0
1986-09-18,40.0,40.62,39.88,40.5,407800,3.55725185084682,3.61238925453495,3.54658009529428,3.60171749898241,4585562.30594605,0.0,1.0
1986-09-19,40.38,40.62,39.88,40.25,613500,3.59104574342987,3.61238925453495,3.54658009529428,3.57948467491462,6898583.80259416,0.0,1.0
1986-09-22,41.25,41.38,40.25,40.5,614600,3.66841597118579,3.67997703970104,3.57948467491462,3.60171749898241,6910952.90150671,0.0,1.0
1986-09-23,40.75,41.25,40.5,41.0,252700,3.6239503230502,3.66841597118579,3.60171749898241,3.64618314711799,2841519.35927554,0.0,1.0
1986-09-24,40.88,41.0,40.5,40.5,221400,3.63551139156545,3.64618314711799,3.60171749898241,3.60171749898241,2489562.27203643,0.0,1.0
1986-09-25,40.5,41.38,40.5,40.88,368300,3.60171749898241,3.67997703970104,3.60171749898241,3.63551139156545,4141399.20863151,0.0,1.0
1986-09-26,40.75,41.25,40.5,40.5,236600,3.6239503230502,3.66841597118579,3.60171749898241,3.60171749898241,2660480.72973721,0.0,1.0
1986-09-29,40.38,40.88,40.12,40.75,380500,3.59104574342987,3.63551139156545,3.56792360639936,3.6239503230502,4278583.76020714,0.0,1.0
1986-09-30,40.62,41.25,40.62,40.62,302500,3.61238925453495,3.66841597118579,3.61238925453495,3.61238925453495,3401502.20095311,0.0,1.0
1986-10-01,40.38,41.12,40.38,40.88,224200,3.59104574342987,3.65685490267053,3.59104574342987,3.63551139156545,2521047.25108657,0.0,1.0
1986-10-02,40.0,40.75,40.0,40.38,304500,3.55725185084682,3.6239503230502,3.55725185084682,3.59104574342987,3423991.47170322,0.0,1.0
1986-10-03,40.0,40.38,39.62,40.25,407800,3.55725185084682,3.59104574342987,3.52345795826378,3.57948467491462,4585562.30594605,0.0,1.0
1986-10-06,40.25,40.5,39.88,39.88,188000,3.57948467491462,3.60171749898241,3.54658009529428,3.54658009529428,2113991.4505097,0.0,1.0
1986-10-07,40.12,40.75,39.88,40.5,269700,3.56792360639936,3.6239503230502,3.54658009529428,3.60171749898241,3032678.16065142,0.0,1.0
1986-10-08,40.88,41.0,40.12,40.38,296500,3.63551139156545,3.64618314711799,3.56792360639936,3.59104574342987,3334034.38870281,0.0,1.0
1986-10-09,40.75,41.25,40.62,40.88,209000,3.6239503230502,3.66841597118579,3.61238925453495,3.63551139156545,2350128.79338579,0.0,1.0
1986-10-10,41.0,41.25,40.75,40.75,218600,3.64618314711799,3.66841597118579,3.6239503230502,3.6239503230502,2458077.29298628,0.0,1.0
1986-10-13,41.0,41.25,40.75,40.88,100800,3.64618314711799,3.66841597118579,3.6239503230502,3.63551139156545,1133459.2458052,0.0,1.0
1986-10-14,41.12,41.25,40.88,41.0,216700,3.65685490267053,3.66841597118579,3.63551139156545,3.64618314711799,2436712.48577369,0.0,1.0
1986-10-15,41.12,41.38,40.88,41.0,148800,3.65685490267053,3.67997703970104,3.63551139156545,3.64618314711799,1673201.74380768,0.0,1.0
1986-10-16,40.88,41.25,40.75,41.0,413300,3.63551139156545,3.66841597118579,3.6239503230502,3.64618314711799,4647407.80050883,0.0,1.0
1986-10-17,40.88,41.0,40.62,41.0,156700,3.63551139156545,3.64618314711799,3.61238925453495,3.64618314711799,1762034.36327059,0.0,1.0
1986-10-20,40.25,40.75,40.0,40.75,183300,3.57948467491462,3.6239503230502,3.55725185084682,3.6239503230502,2061141.66424696,0.0,1.0
1986-10-21,40.12,40.38,39.5,40.12,257600,3.56792360639936,3.59104574342987,3.51278620271124,3.56792360639936,2896618.0726133,0.0,1.0
1986-10-22,40.38,40.5,40.12,40.12,267600,3.59104574342987,3.60171749898241,3.56792360639936,3.56792360639936,3009064.42636381,0.0,1.0
1986-10-23,40.62,40.88,40.38,40.38,328200,3.61238925453495,3.63551139156545,3.59104574342987,3.59104574342987,3690489.33009194,0.0,1.0
1986-10-24,40.88,41.0,40.62,40.62,242600,3.63551139156545,3.64618314711799,3.61238925453495,3.61238925453495,2727948.54198752,0.0,1.0
1986-10-27,40.25,41.0,40.25,40.88,724600,3.57948467491462,3.64618314711799,3.57948467491462,3.63551139156545,8147862.79276239,0.0,1.0
1986-10-28,40.5,40.75,40.12,40.38,463200,3.60171749898241,3.6239503230502,3.56792360639936,3.59104574342987,5208515.1057239,0.0,1.0
1986-10-29,41.0,41.12,40.62,40.62,318400,3.64618314711799,3.65685490267053,3.61238925453495,3.61238925453495,3580291.90341644,0.0,1.0
1986-10-30,41.62,42.0,41.12,41.38,589400,3.70132055080612,3.73511444338916,3.65685490267053,3.67997703970104,6627588.09005542,0.0,1.0
1986-10-31,40.88,41.88,40.88,41.88,340500,3.63551139156545,3.72444268783662,3.63551139156545,3.72444268783662,3828798.34520508,0.0,1.0
1986-11-03,41.62,41.62,41.12,41.12,137800,3.70132055080612,3.70132055080612,3.65685490267053,3.65685490267053,1549510.75468211,0.0,1.0
1986-11-04,41.0,41.5,41.0,41.5,240900,3.64618314711799,3.69064879525358,3.64618314711799,3.69064879525358,2708832.66184994,0.0,1.0
1986-11-05,41.5,41.75,41.0,41.0,333100,3.69064879525358,3.71288161932137,3.64618314711799,3.64618314711799,3745588.04342969,0.0,1.0
1986-11-06,41.38,41.62,41.12,41.5,295500,3.67997703970104,3.70132055080612,3.65685490267053,3.69064879525358,3322789.75332775,0.0,1.0
1986-11-07,41.25,41.5,41.12,41.5,125200,3.66841597118579,3.69064879525358,3.65685490267053,3.69064879525358,1407828.34895646,0.0,1.0
1986-11-10,41.5,41.5,41.0,41.12,159400,3.69064879525358,3.69064879525358,3.64618314711799,3.65685490267053,1792394.87878323,0.0,1.0
1986-11-11,42.12,42.25,41.38,41.38,257100,3.74578619894171,3.75734726745696,3.67997703970104,3.67997703970104,2890995.75492576,0.0,1.0
1986-11-12,41.88,42.25,41.62,42.25,207200,3.72444268783662,3.75734726745696,3.70132055080612,3.75734726745696,2329888.4497107,0.0,1.0
1986-11-13,41.0,42.12,40.88,42.12,350000,3.64618314711799,3.74578619894171,3.63551139156545,3.74578619894171,3935622.38126807,0.0,1.0
1986-11-14,41.0,41.0,40.25,41.0,330900,3.64618314711799,3.64618314711799,3.57948467491462,3.64618314711799,3720849.84560458,0.0,1.0
1986-11-17,40.5,41.0,40.5,40.75,538500,3.60171749898241,3.64618314711799,3.60171749898241,3.6239503230502,6055236.14946529,0.0,1.0
1986-11-18,40.0,40.88,40.0,40.5,677300,3.55725185084682,3.63551139156545,3.55725185084682,3.60171749898241,7615991.53952246,0.0,1.0
1986-11-19,39.62,40.38,39.62,40.12,327700,3.52345795826378,3.59104574342987,3.52345795826378,3.56792360639936,3684867.01240441,0.0,1.0
1986-11-20,40.25,40.38,39.62,39.88,274000,3.57948467491462,3.59104574342987,3.52345795826378,3.54658009529428,3081030.09276414,0.0,1.0
1986-11-21,40.25,40.38,39.75,40.25,656800,3.57948467491462,3.59104574342987,3.53501902677903,3.57948467491462,7385476.51433389,0.0,1.0
1986-11-24,41.0,41.0,40.0,40.0,333500,3.64618314711799,3.64618314711799,3.55725185084682,3.55725185084682,3750085.89757972,0.0,1.0
1986-11-25,41.25,41.5,40.88,41.0,529000,3.66841597118579,3.69064879525358,3.63551139156545,3.64618314711799,5948412.1134023,0.0,1.0
1986-11-26,41.62,41.88,41.25,41.38,421700,3.70132055080612,3.72444268783662,3.66841597118579,3.67997703970104,4741862.73765926,0.0,1.0
1986-11-28,41.5,41.88,41.12,41.62,411300,3.69064879525358,3.72444268783662,3.65685490267053,3.70132055080612,4624918.52975873,0.0,1.0
1986-12-01,41.38,41.62,40.75,41.12,433000,3.67997703970104,3.70132055080612,3.6239503230502,3.65685490267053,4868927.11739735,0.0,1.0
1986-12-02,40.75,41.75,40.75,41.5,897500,3.6239503230502,3.71288161932137,3.6239503230502,3.69064879525358,10092060.2491088,0.0,1.0
1986-12-03,41.25,41.38,40.38,40.5,481400,3.66841597118579,3.67997703970104,3.59104574342987,3.60171749898241,5413167.46954984,0.0,1.0
1986-12-04,42.25,42.25,41.12,41.25,681500,3.75734726745696,3.75734726745696,3.65685490267053,3.66841597118579,7663219.00809767,0.0,1.0
1986-12-05,42.12,42.5,42.0,42.38,347600,3.74578619894171,3.77958009152475,3.73511444338916,3.76890833597221,3908635.25636793,0.0,1.0
1986-12-08,42.88,43.25,42.25,42.38,679900,3.8133739841078,3.84627856372813,3.75734726745696,3.76890833597221,7645227.59149758,0.0,1.0
1986-12-09,42.5,43.5,42.25,43.38,769800,3.77958009152475,3.86851138779592,3.75734726745696,3.85783963224338,8656120.31171473,0.0,1.0
1986-12-10,43.0,43.25,42.0,42.38,562800,3.82404573966034,3.84627856372813,3.73511444338916,3.76890833597221,6328480.78907904,0.0,1.0
1986-12-11,42.25,43.12,42.12,43.0,514300,3.75734726745696,3.83471749521288,3.74578619894171,3.82404573966034,5783115.97338904,0.0,1.0
1986-12-12,42.38,42.38,42.12,42.25,385700,3.76890833597221,3.76890833597221,3.74578619894171,3.75734726745696,4337055.8641574,0.0,1.0
1986-12-15,42.88,42.88,42.0,42.12,365800,3.8133739841078,3.8133739841078,3.73511444338916,3.74578619894171,4113287.62019387,0.0,1.0
1986-12-16,43.25,43.38,42.75,42.88,343900,3.84627856372813,3.85783963224338,3.80181291559254,3.8133739841078,3867030.10548025,0.0,1.0
1986-12-17,42.62,43.25,42.62,43.0,393800,3.79025184707729,3.84627856372813,3.79025184707729,3.82404573966034,4428137.41069532,0.0,1.0
1986-12-18,42.62,43.12,42.62,43.0,228800,3.79025184707729,3.83471749521288,3.79025184707729,3.82404573966034,2572772.57381181,0.0,1.0
1986-12-19,42.88,42.88,42.12,42.5,693500,3.8133739841078,3.8133739841078,3.74578619894171,3.77958009152475,7798154.63259828,0.0,1.0
1986-12-22,42.25,42.88,42.0,42.5,394900,3.75734726745696,3.8133739841078,3.73511444338916,3.77958009152475,4440506.50960788,0.0,1.0
1986-12-23,41.62,42.38,41.25,42.38,498200,3.70132055080612,3.76890833597221,3.66841597118579,3.76890833597221,5602077.34385071,0.0,1.0
1986-12-24,41.5,41.88,41.5,41.62,176300,3.69064879525358,3.72444268783662,3.69064879525358,3.70132055080612,1982429.2166216,0.0,1.0
1986-12-26,41.88,42.0,41.5,41.5,87500,3.72444268783662,3.73511444338916,3.69064879525358,3.69064879525358,983905.595317017,0.0,1.0
1986-12-29,40.25,41.5,40.12,41.5,352200,3.57948467491462,3.69064879525358,3.56792360639936,3.69064879525358,3960360.57909317,0.0,1.0
1986-12-30,40.0,40.12,39.62,40.0,429600,3.55725185084682,3.56792360639936,3.52345795826378,3.55725185084682,4830695.35712218,0.0,1.0
1986-12-31,40.12,40.62,40.0,40.38,362800,3.56792360639936,3.61238925453495,3.55725185084682,3.59104574342987,4079553.71406873,0.0,1.0
1987-01-02,40.62,41.25,40.0,40.0,237800,3.61238925453495,3.66841597118579,3.55725185084682,3.55725185084682,2673974.29218727,0.0,1.0
1987-01-05,42.25,42.25,41.0,41.0,555800,3.75734726745696,3.75734726745696,3.64618314711799,3.64618314711799,6249768.34145368,0.0,1.0
1987-01-06,42.25,42.88,41.62,42.25,871500,3.75734726745696,3.8133739841078,3.70132055080612,3.75734726745696,9799699.72935747,0.0,1.0
1987-01-07,43.25,43.62,42.25,42.38,720200,3.84627856372813,3.87918314334846,3.75734726745696,3.76890833597221,8098386.39711216,0.0,1.0
1987-01-08,44.12,44.25,42.75,43.75,467500,3.92364879148405,3.9352098599993,3.80181291559254,3.89074421186371,5256867.03783662,0.0,1.0
1987-01-09,44.25,44.38,43.62,44.25,562100,3.9352098599993,3.94677092851455,3.87918314334846,3.9352098599993,6320609.54431651,0.0,1.0
1987-01-12,44.62,44.88,44.0,44.12,506700,3.96811443961963,3.99123657665014,3.91297703593151,3.92364879148405,5697656.74453865,0.0,1.0
1987-01-13,44.88,45.0,44.5,44.75,487400,3.99123657665014,4.00190833220268,3.95744268406709,3.97967550813488,5480635.28180015,0.0,1.0
1987-01-14,45.0,45.25,44.62,44.75,708500,4.00190833220268,4.02414115627047,3.96811443961963,3.97967550813488,7966824.16322406,0.0,1.0
1987-01-15,44.25,45.38,44.0,45.25,625900,3.9352098599993,4.03570222478572,3.91297703593151,4.02414115627047,7038017.2812448,0.0,1.0
1987-01-16,44.5,45.25,43.38,44.5,569500,3.95744268406709,4.02414115627047,3.85783963224338,3.95744268406709,6403819.84609189,0.0,1.0
1987-01-19,43.88,44.38,43.62,43.88,534000,3.90230528037897,3.94677092851455,3.87918314334846,3.90230528037897,6004635.29027755,0.0,1.0
1987-01-20,45.0,45.38,44.12,44.25,639700,4.00190833220268,4.03570222478572,3.92364879148405,3.9352098599993,7193193.24942051,0.0,1.0
1987-01-21,44.75,45.62,44.5,44.62,476900,3.97967550813488,4.0570457358908,3.95744268406709,3.96811443961963,5362566.61036212,0.0,1.0
1987-01-22,45.5,45.88,44.38,44.5,551000,4.04637398033826,4.08016787292131,3.94677092851455,3.95744268406709,6195794.09165344,0.0,1.0
1987-01-23,45.25,48.38,44.88,45.5,857800,4.02414115627047,4.30249611359923,3.99123657665014,4.04637398033826,9645648.22471927,0.0,1.0
1987-01-26,45.5,45.62,44.75,45.25,373600,4.04637398033826,4.0570457358908,3.97967550813488,4.02414115627047,4200995.77611928,0.0,1.0
1987-01-27,46.88,46.88,45.38,45.5,423200,4.16909916919248,4.16909916919248,4.03570222478572,4.04637398033826,4758729.69072184,0.0,1.0
1987-01-28,46.75,47.0,45.75,46.62,355800,4.15753810067723,4.17977092474502,4.06860680440605,4.14597703216197,4000841.26644336,0.0,1.0
1987-01-29,46.5,47.75,46.25,47.0,478800,4.13530527660943,4.2464693969484,4.11307245254164,4.17977092474502,5383931.41757471,0.0,1.0
1987-01-30,47.25,47.25,46.0,47.12,327800,4.20200374881281,4.20200374881281,4.09083962847385,4.19044268029756,3685991.47594192,0.0,1.0
1987-02-02,47.25,47.62,46.62,46.75,313700,4.20200374881281,4.23490832843314,4.14597703216197,4.15753810067723,3527442.11715369,0.0,1.0
1987-02-03,45.75,47.62,45.75,47.62,311800,4.06860680440605,4.23490832843314,4.06860680440605,4.23490832843314,3506077.3099411,0.0,1.0
1987-02-04,46.75,46.88,45.88,46.0,303500,4.15753810067723,4.16909916919248,4.08016787292131,4.09083962847385,3412746.83632816,0.0,1.0
1987-02-05,46.5,47.5,46.25,46.75,790000,4.13530527660943,4.2242365728806,4.11307245254164,4.15753810067723,8883261.94629077,0.0,1.0
1987-02-06,46.0,46.75,45.75,46.62,530600,4.09083962847385,4.15753810067723,4.06860680440605,4.14597703216197,5966403.53000238,0.0,1.0
1987-02-09,45.5,46.0,45.0,45.75,597800,4.04637398033826,4.09083962847385,4.00190833220268,4.06860680440605,6722043.02720585,0.0,1.0
1987-02-10,44.88,45.38,44.62,45.25,339000,3.99123657665014,4.03570222478572,3.96811443961963,4.02414115627047,3811931.39214249,0.0,1.0
1987-02-11,45.25,45.38,44.88,45.12,444900,4.02414115627047,4.03570222478572,3.99123657665014,4.01258008775522,5002738.27836046,0.0,1.0
1987-02-12,44.38,45.0,44.25,44.38,474900,3.94677092851455,4.00190833220268,3.9352098599993,3.94677092851455,5340077.33961201,0.0,1.0
1987-02-13,44.75,45.0,44.0,44.0,395200,3.97967550813488,4.00190833220268,3.91297703593151,3.91297703593151,4443879.9002204,0.0,1.0
1987-02-17,46.12,46.12,44.62,44.75,711300,4.10151138402639,4.10151138402639,3.96811443961963,3.97967550813488,7998309.1422742,0.0,1.0
1987-02-18,46.25,46.5,46.0,46.38,622400,4.11307245254164,4.13530527660943,4.09083962847385,4.12463352105689,6998661.05743212,0.0,1.0
1987-02-19,46.5,46.5,45.88,46.25,366400,4.13530527660943,4.13530527660943,4.08016787292131,4.11307245254164,4120034.40141891,0.0,1.0
1987-02-20,47.0,47.25,46.38,46.38,362000,4.17977092474502,4.20200374881281,4.12463352105689,4.12463352105689,4070558.00576868,0.0,1.0
1987-02-23,46.25,47.38,45.38,47.25,369100,4.11307245254164,4.21356481732806,4.03570222478572,4.20200374881281,4150394.91693155,0.0,1.0
1987-02-24,45.88,46.38,45.62,46.25,334500,4.08016787292131,4.12463352105689,4.0570457358908,4.11307245254164,3761330.53295476,0.0,1.0
1987-02-25,46.0,46.62,45.5,45.62,305700,4.09083962847385,4.14597703216197,4.04637398033826,4.0570457358908,3437485.03415327,0.0,1.0
1987-02-26,45.88,46.0,45.5,46.0,352600,4.08016787292131,4.09083962847385,4.04637398033826,4.09083962847385,3964858.43324319,0.0,1.0
1987-02-27,46.0,46.5,45.75,46.12,228500,4.09083962847385,4.13530527660943,4.06860680440605,4.10151138402639,2569399.18319929,0.0,1.0
1987-03-02,45.75,45.88,45.5,45.75,249800,4.06860680440605,4.08016787292131,4.04637398033826,4.06860680440605,2808909.91668789,0.0,1.0
1987-03-03,46.0,46.38,45.75,46.12,349900,4.09083962847385,4.12463352105689,4.06860680440605,4.10151138402639,3934497.91773056,0.0,1.0
1987-03-04,46.38,46.75,46.0,46.25,390100,4.12463352105689,4.15753810067723,4.09083962847385,4.11307245254164,4386532.25980763,0.0,1.0
1987-03-05,48.0,49.0,46.88,46.88,647400,4.26870222101619,4.35763351728736,4.16909916919248,4.16909916919248,7279776.94180841,0.0,1.0
1987-03-06,49.25,49.25,48.25,48.75,624900,4.37986634135515,4.37986634135515,4.29093504508398,4.33540069321957,7026772.64586975,0.0,1.0
1987-03-09,48.38,49.0,48.0,49.0,370900,4.30249611359923,4.35763351728736,4.26870222101619,4.35763351728736,4170635.26060664,0.0,1.0
1987-03-10,48.38,48.38,47.75,48.12,417900,4.30249611359923,4.30249611359923,4.2464693969484,4.27937397656873,4699133.12323407,0.0,1.0
1987-03-11,47.5,48.62,47.5,48.38,317200,4.2242365728806,4.32383962470431,4.2242365728806,4.30249611359923,3566798.34096637,0.0,1.0
1987-03-12,47.5,48.0,47.5,47.62,318600,4.2242365728806,4.26870222101619,4.2242365728806,4.23490832843314,3582540.83049144,0.0,1.0
1987-03-13,47.38,47.88,46.88,47.25,388300,4.21356481732806,4.25803046546365,4.16909916919248,4.20200374881281,4366291.91613254,0.0,1.0
1987-03-16,46.88,47.38,46.5,47.25,370200,4.16909916919248,4.21356481732806,4.13530527660943,4.20200374881281,4162764.0158441,0.0,1.0
1987-03-17,47.25,47.38,46.62,46.88,308500,4.20200374881281,4.21356481732806,4.14597703216197,4.16909916919248,3468970.01320342,0.0,1.0
1987-03-18,47.25,47.5,46.88,47.5,294500,4.20200374881281,4.2242365728806,4.16909916919248,4.2242365728806,3311545.1179527,0.0,1.0
1987-03-19,47.12,47.25,46.88,47.0,226800,4.19044268029756,4.20200374881281,4.16909916919248,4.17977092474502,2550283.3030617,0.0,1.0
1987-03-20,47.25,47.38,46.88,47.38,355500,4.20200374881281,4.21356481732806,4.16909916919248,4.21356481732806,3997467.87583085,0.0,1.0
1987-03-23,48.38,48.38,47.0,47.25,463900,4.30249611359923,4.30249611359923,4.17977092474502,4.20200374881281,5216386.35048645,0.0,1.0
1987-03-24,48.0,48.75,47.25,48.75,508500,4.26870222101619,4.33540069321957,4.20200374881281,4.33540069321957,5717897.08821374,0.0,1.0
1987-03-25,47.75,47.75,47.25,47.5,623300,4.2464693969484,4.2464693969484,4.20200374881281,4.2242365728806,7008781.22926966,0.0,1.0
1987-03-26,46.62,48.0,46.62,47.5,353500,4.14597703216197,4.26870222101619,4.14597703216197,4.2242365728806,3974978.60508075,0.0,1.0
1987-03-27,46.38,47.0,46.12,46.5,486700,4.12463352105689,4.17977092474502,4.10151138402639,4.13530527660943,5472764.03703762,0.0,1.0
1987-03-30,44.62,45.5,44.25,45.0,575600,3.96811443961963,4.04637398033826,3.9352098599993,4.00190833220268,6472412.12187971,0.0,1.0
1987-03-31,45.88,45.88,44.62,44.88,454500,4.08016787292131,4.08016787292131,3.96811443961963,3.99123657665014,5110686.77796095,0.0,1.0
1987-04-01,46.0,46.0,45.38,45.62,353300,4.09083962847385,4.09083962847385,4.03570222478572,4.0570457358908,3972729.67800573,0.0,1.0
1987-04-02,44.88,46.62,44.5,46.38,426400,3.99123657665014,4.14597703216197,3.95744268406709,4.12463352105689,4794712.523922,0.0,1.0
1987-04-03,46.62,47.0,44.75,45.12,480600,4.14597703216197,4.17977092474502,3.97967550813488,4.01258008775522,5404171.76124981,0.0,1.0
1987-04-06,48.0,48.12,47.0,47.38,496000,4.26870222101619,4.27937397656873,4.17977092474502,4.21356481732806,5577339.1460256,0.0,1.0
1987-04-07,47.38,48.62,47.25,47.88,421200,4.21356481732806,4.32383962470431,4.20200374881281,4.25803046546365,4736240.41997174,0.0,1.0
1987-04-08,47.0,47.75,46.38,47.38,354800,4.17977092474502,4.2464693969484,4.12463352105689,4.21356481732806,3989596.63106831,0.0,1.0
1987-04-09,46.25,47.0,45.88,47.0,256500,4.11307245254164,4.17977092474502,4.08016787292131,4.17977092474502,2884248.97370074,0.0,1.0
1987-04-10,46.5,46.88,46.0,46.12,122900,4.13530527660943,4.16909916919248,4.09083962847385,4.10151138402639,1381965.68759384,0.0,1.0
1987-04-13,45.25,46.5,45.25,46.38,216700,4.02414115627047,4.13530527660943,4.02414115627047,4.12463352105689,2436712.48577368,0.0,1.0
1987-04-14,45.12,45.62,44.75,45.62,475100,4.01258008775522,4.0570457358908,3.97967550813488,4.0570457358908,5342326.26668702,0.0,1.0
1987-04-15,44.25,45.38,43.62,45.0,601500,3.9352098599993,4.03570222478572,3.87918314334846,4.00190833220268,6763648.17809354,0.0,1.0
1987-04-16,45.12,45.38,44.5,44.62,225800,4.01258008775522,4.03570222478572,3.95744268406709,3.96811443961963,2539038.66768665,0.0,1.0
1987-04-20,44.88,46.62,44.5,45.38,211300,3.99123657665014,4.14597703216197,3.95744268406709,4.03570222478572,2375991.4547484,0.0,1.0
1987-04-21,46.0,46.38,44.5,44.5,374700,4.09083962847385,4.12463352105689,3.95744268406709,3.95744268406709,4213364.87503183,0.0,1.0
1987-04-22,45.5,45.88,45.25,45.75,483700,4.04637398033826,4.08016787292131,4.02414115627047,4.06860680440605,5439030.13091247,0.0,1.0
1987-04-23,44.0,44.75,43.5,44.75,736500,3.91297703593151,3.97967550813488,3.86851138779592,3.97967550813488,8281673.9537255,0.0,1.0
1987-04-24,42.75,43.88,42.0,43.5,936300,3.80181291559254,3.90230528037897,3.73511444338916,3.86851138779592,10528352.1016608,0.0,1.0
1987-04-27,43.12,43.88,42.12,42.25,715800,3.83471749521288,3.90230528037897,3.74578619894171,3.75734726745696,8048910.00146193,0.0,1.0
1987-04-28,43.25,43.88,43.25,43.38,403900,3.84627856372813,3.90230528037897,3.84627856372813,3.85783963224338,4541708.22798334,0.0,1.0
1987-04-29,43.75,44.12,43.5,43.5,348500,3.89074421186371,3.92364879148405,3.86851138779592,3.86851138779592,3918755.42820549,0.0,1.0
1987-04-30,44.25,44.75,43.62,43.62,404600,3.9352098599993,3.97967550813488,3.87918314334846,3.87918314334846,4549579.47274588,0.0,1.0
1987-05-01,44.5,44.62,43.75,44.12,523800,3.95744268406709,3.96811443961963,3.89074421186371,3.92364879148405,5889940.00945203,0.0,1.0
1987-05-04,43.62,44.75,43.25,44.5,486100,3.87918314334846,3.97967550813488,3.84627856372813,3.95744268406709,5466017.25581259,0.0,1.0
1987-05-05,43.62,44.0,43.38,43.75,693600,3.87918314334846,3.91297703593151,3.85783963224338,3.89074421186371,7799279.0961358,0.0,1.0
1987-05-06,43.75,43.75,43.38,43.5,526100,3.89074421186371,3.89074421186371,3.85783963224338,3.86851138779592,5915802.67081466,0.0,1.0
1987-05-07,43.5,43.62,43.0,43.5,408400,3.86851138779592,3.87918314334846,3.82404573966034,3.86851138779592,4592309.08717108,0.0,1.0
1987-05-08,42.88,43.75,42.5,43.75,362600,3.8133739841078,3.89074421186371,3.77958009152475,3.89074421186371,4077304.78699371,0.0,1.0
1987-05-11,44.88,44.88,42.88,43.12,565200,3.99123657665014,3.99123657665014,3.8133739841078,3.83471749521288,6355467.91397916,0.0,1.0
1987-05-12,43.0,43.38,42.88,43.12,349000,3.82404573966034,3.85783963224338,3.8133739841078,3.83471749521288,3924377.74589301,0.0,1.0
1987-05-13,42.75,43.12,42.25,42.88,333900,3.80181291559254,3.83471749521288,3.75734726745696,3.8133739841078,3754583.75172973,0.0,1.0
1987-05-14,42.25,42.88,42.12,42.88,303100,3.75734726745696,3.8133739841078,3.74578619894171,3.8133739841078,3408248.98217814,0.0,1.0
1987-05-15,42.12,42.75,41.75,42.25,506400,3.74578619894171,3.80181291559254,3.71288161932137,3.75734726745696,5694283.35392613,0.0,1.0
1987-05-18,40.62,42.0,40.25,40.62,630100,3.61238925453495,3.73511444338916,3.57948467491462,3.61238925453495,7085244.74982002,0.0,1.0
1987-05-19,39.38,41.0,38.62,40.88,587500,3.5021144471587,3.64618314711799,3.43452666199261,3.63551139156545,6606223.28284282,0.0,1.0
1987-05-20,40.0,40.38,39.12,39.62,394500,3.55725185084682,3.59104574342987,3.47899231012819,3.52345795826378,4436008.65545786,0.0,1.0
1987-05-21,40.25,40.62,40.0,40.5,276700,3.57948467491462,3.61238925453495,3.55725185084682,3.60171749898241,3111390.60827678,0.0,1.0
1987-05-22,40.25,40.62,40.0,40.0,283000,3.57948467491462,3.61238925453495,3.55725185084682,3.55725185084682,3182231.8111396,0.0,1.0
1987-05-26,41.25,41.25,40.25,40.38,356600,3.66841597118579,3.66841597118579,3.57948467491462,3.59104574342987,4009836.9747434,0.0,1.0
1987-05-27,42.25,42.25,40.75,41.12,431000,3.75734726745696,3.75734726745696,3.6239503230502,3.65685490267053,4846437.84664724,0.0,1.0
1987-05-28,41.38,41.62,41.0,41.62,491600,3.67997703970104,3.70132055080612,3.64618314711799,3.70132055080612,5527862.75037537,0.0,1.0
1987-05-29,40.5,41.62,40.5,41.5,373000,3.60171749898241,3.70132055080612,3.60171749898241,3.69064879525358,4194248.99489425,0.0,1.0
1987-06-01,40.38,41.0,40.25,40.38,458000,3.59104574342987,3.64618314711799,3.57948467491462,3.59104574342987,5150043.00177363,0.0,1.0
1987-06-02,40.25,40.5,40.0,40.0,337200,3.57948467491462,3.60171749898241,3.55725185084682,3.55725185084682,3791691.0484674,0.0,1.0
1987-06-03,41.12,41.12,40.5,40.5,280000,3.65685490267053,3.65685490267053,3.60171749898241,3.60171749898241,3148497.90501445,0.0,1.0
1987-06-04,41.12,41.25,41.0,41.0,262000,3.65685490267053,3.66841597118579,3.64618314711799,3.64618314711799,2946094.46826353,0.0,1.0
1987-06-05,41.25,41.38,41.0,41.12,334100,3.66841597118579,3.67997703970104,3.64618314711799,3.65685490267053,3756832.67880474,0.0,1.0
1987-06-08,41.62,41.62,41.0,41.0,249900,3.70132055080612,3.70132055080612,3.64618314711799,3.64618314711799,2810034.3802254,0.0,1.0
1987-06-09,41.25,41.75,41.12,41.62,493800,3.66841597118579,3.71288161932137,3.65685490267053,3.70132055080612,5552600.94820048,0.0,1.0
1987-06-10,42.25,42.62,41.12,41.25,1000000,3.75734726745696,3.79025184707729,3.65685490267053,3.66841597118579,11244635.3750516,0.0,1.0
1987-06-11,43.5,43.62,42.25,42.38,521400,3.86851138779592,3.87918314334846,3.75734726745696,3.76890833597221,5862952.88455191,0.0,1.0
1987-06-12,43.62,44.12,43.25,43.75,493100,3.87918314334846,3.92364879148405,3.84627856372813,3.89074421186371,5544729.70343795,0.0,1.0
1987-06-15,42.75,44.0,42.62,43.88,423400,3.80181291559254,3.91297703593151,3.79025184707729,3.90230528037897,4760978.61779686,0.0,1.0
1987-06-16,43.25,43.25,42.5,42.62,309200,3.84627856372813,3.84627856372813,3.77958009152475,3.79025184707729,3476841.25796596,0.0,1.0
1987-06-17,43.12,43.38,42.88,43.0,315100,3.83471749521288,3.85783963224338,3.8133739841078,3.82404573966034,3543184.60667876,0.0,1.0
1987-06-18,43.12,43.25,42.75,43.0,498600,3.83471749521288,3.84627856372813,3.80181291559254,3.82404573966034,5606575.19800073,0.0,1.0
1987-06-19,43.75,43.75,43.38,43.62,519200,3.89074421186371,3.89074421186371,3.85783963224338,3.87918314334846,5838214.6867268,0.0,1.0
1987-06-22,44.25,44.25,43.25,43.25,624700,3.9352098599993,3.9352098599993,3.84627856372813,3.84627856372813,7024523.71879474,0.0,1.0
1987-06-23,44.12,44.12,43.88,44.0,569000,3.92364879148405,3.92364879148405,3.90230528037897,3.91297703593151,6398197.52840436,0.0,1.0
1987-06-24,43.12,44.0,42.75,43.88,619100,3.83471749521288,3.91297703593151,3.80181291559254,3.90230528037897,6961553.76069444,0.0,1.0
1987-06-25,44.0,44.12,43.25,43.38,726100,3.91297703593151,3.92364879148405,3.84627856372813,3.85783963224338,8164729.74582496,0.0,1.0
1987-06-26,43.88,44.12,43.88,44.12,356300,3.90230528037897,3.92364879148405,3.90230528037897,3.92364879148405,4006463.58413088,0.0,1.0
1987-06-29,44.5,44.62,44.0,44.0,434600,3.95744268406709,3.96811443961963,3.91297703593151,3.91297703593151,4886918.53399743,0.0,1.0
1987-06-30,43.62,44.62,43.5,44.5,709700,3.87918314334846,3.96811443961963,3.86851138779592,3.95744268406709,7980317.72567413,0.0,1.0
1987-07-01,43.25,43.75,42.75,43.62,543000,3.84627856372813,3.89074421186371,3.80181291559254,3.87918314334846,6105837.00865302,0.0,1.0
1987-07-02,42.62,43.25,42.5,43.0,407100,3.79025184707729,3.84627856372813,3.77958009152475,3.82404573966034,4577691.06118351,0.0,1.0
1987-07-06,42.25,42.88,41.62,42.88,437100,3.75734726745696,3.8133739841078,3.70132055080612,3.8133739841078,4915030.12243505,0.0,1.0
1987-07-07,42.5,42.62,42.0,42.12,475600,3.77958009152475,3.79025184707729,3.73511444338916,3.74578619894171,5347948.58437455,0.0,1.0
1987-07-08,42.75,43.0,42.38,42.5,403300,3.80181291559254,3.82404573966034,3.76890833597221,3.77958009152475,4534961.44675832,0.0,1.0
1987-07-09,42.5,42.75,41.5,42.62,293800,3.77958009152475,3.80181291559254,3.69064879525358,3.79025184707729,3303673.87319016,0.0,1.0
1987-07-10,43.62,43.62,42.62,42.62,1030000,3.87918314334846,3.87918314334846,3.79025184707729,3.79025184707729,11581974.4363032,0.0,1.0
1987-07-13,44.75,45.5,43.12,43.38,1380000,3.97967550813488,4.04637398033826,3.83471749521288,3.85783963224338,15517596.8175712,0.0,1.0
1987-07-14,44.25,45.25,44.12,45.0,650500,3.9352098599993,4.02414115627047,3.92364879148405,4.00190833220268,7314635.31147107,0.0,1.0
1987-07-15,44.25,44.5,43.5,43.62,858400,3.9352098599993,3.95744268406709,3.86851138779592,3.87918314334846,9652395.0059443,0.0,1.0
1987-07-16,44.25,44.5,44.0,44.5,677300,3.9352098599993,3.95744268406709,3.91297703593151,3.95744268406709,7615991.53952245,0.0,1.0
1987-07-17,44.5,44.5,43.88,44.25,362600,3.95744268406709,3.95744268406709,3.90230528037897,3.9352098599993,4077304.78699371,0.0,1.0
1987-07-20,44.62,45.0,44.12,44.38,557900,3.96811443961963,4.00190833220268,3.92364879148405,3.94677092851455,6273382.07574129,0.0,1.0
1987-07-21,44.0,44.5,43.88,44.5,432600,3.91297703593151,3.95744268406709,3.90230528037897,3.95744268406709,4864429.26324732,0.0,1.0
1987-07-22,42.75,44.0,42.75,43.88,432900,3.80181291559254,3.91297703593151,3.80181291559254,3.90230528037897,4867802.65385985,0.0,1.0
1987-07-23,43.88,44.25,42.62,43.12,978400,3.90230528037897,3.9352098599993,3.79025184707729,3.83471749521288,11001751.2509505,0.0,1.0
1987-07-24,45.38,45.62,44.25,44.38,961200,4.03570222478572,4.0570457358908,3.9352098599993,3.94677092851455,10808343.5224996,0.0,1.0
1987-07-27,44.88,45.62,44.5,45.38,755900,3.99123657665014,4.0570457358908,3.95744268406709,4.03570222478572,8499819.8800015,0.0,1.0
1987-07-28,44.75,45.25,44.62,45.0,431300,3.97967550813488,4.02414115627047,3.96811443961963,4.00190833220268,4849811.23725976,0.0,1.0
1987-07-29,44.38,44.75,44.12,44.5,417700,3.94677092851455,3.97967550813488,3.92364879148405,3.95744268406709,4696884.19615906,0.0,1.0
1987-07-30,43.5,44.38,43.38,44.38,528000,3.86851138779592,3.94677092851455,3.85783963224338,3.94677092851455,5937167.47802725,0.0,1.0
1987-07-31,44.0,44.38,43.62,44.0,798300,3.91297703593151,3.94677092851455,3.87918314334846,3.91297703593151,8976592.41990369,0.0,1.0
1987-08-03,44.62,44.62,43.5,43.88,770000,3.96811443961963,3.96811443961963,3.86851138779592,3.90230528037897,8658369.23878974,0.0,1.0
1987-08-04,46.0,46.25,44.5,44.5,966100,4.09083962847385,4.11307245254164,3.95744268406709,3.95744268406709,10863442.2358374,0.0,1.0
1987-08-05,46.88,47.0,46.12,46.38,1260000,4.16909916919248,4.17977092474502,4.10151138402639,4.12463352105689,14168240.572565,0.0,1.0
1987-08-06,47.0,47.38,46.5,47.0,659000,4.17977092474502,4.21356481732806,4.13530527660943,4.17977092474502,7410214.71215901,0.0,1.0
1987-08-07,47.0,47.38,46.75,47.0,401900,4.17977092474502,4.21356481732806,4.15753810067723,4.17977092474502,4519218.95723324,0.0,1.0
1987-08-10,46.88,47.12,46.62,46.75,404500,4.16909916919248,4.19044268029756,4.14597703216197,4.15753810067723,4548455.00920837,0.0,1.0
1987-08-11,47.5,47.75,46.88,47.0,804700,4.2242365728806,4.2464693969484,4.16909916919248,4.17977092474502,9048558.08630404,0.0,1.0
1987-08-12,47.12,47.5,47.0,47.5,539100,4.19044268029756,4.2242365728806,4.17977092474502,4.2242365728806,6061982.93069032,0.0,1.0
1987-08-13,48.62,48.75,47.0,47.0,757400,4.32383962470431,4.33540069321957,4.17977092474502,4.17977092474502,8516686.8330641,0.0,1.0
1987-08-14,47.75,48.38,47.5,48.38,762700,4.2464693969484,4.30249611359923,4.2242365728806,4.30249611359923,8576283.40055185,0.0,1.0
1987-08-17,47.25,47.75,47.25,47.25,1670000,4.20200374881281,4.2464693969484,4.20200374881281,4.20200374881281,18778541.0763362,0.0,1.0
1987-08-18,45.62,47.12,45.12,47.12,791400,4.0570457358908,4.19044268029756,4.01258008775522,4.19044268029756,8899004.43581585,0.0,1.0
1987-08-19,46.38,46.62,45.5,45.62,308400,4.12463352105689,4.14597703216197,4.04637398033826,4.0570457358908,3467845.54966592,0.0,1.0
1987-08-20,46.88,47.12,46.12,46.62,538300,4.16909916919248,4.19044268029756,4.10151138402639,4.14597703216197,6052987.22239028,0.0,1.0
1987-08-21,47.0,47.12,46.5,47.0,361700,4.17977092474502,4.19044268029756,4.13530527660943,4.17977092474502,4067184.61515616,0.0,1.0
1987-08-24,46.5,46.75,46.0,46.75,297600,4.13530527660943,4.15753810067723,4.09083962847385,4.15753810067723,3346403.48761536,0.0,1.0
1987-08-25,46.88,47.12,46.62,46.75,413100,4.16909916919248,4.19044268029756,4.14597703216197,4.15753810067723,4645158.87343382,0.0,1.0
1987-08-26,46.38,47.0,46.12,47.0,320500,4.12463352105689,4.17977092474502,4.10151138402639,4.17977092474502,3603905.63770404,0.0,1.0
1987-08-27,45.88,46.25,45.38,46.0,284400,4.08016787292131,4.11307245254164,4.03570222478572,4.09083962847385,3197974.30066468,0.0,1.0
1987-08-28,45.38,46.62,45.38,45.38,228900,4.03570222478572,4.14597703216197,4.03570222478572,4.03570222478572,2573897.03734931,0.0,1.0
1987-08-31,46.12,46.25,45.12,45.62,274000,4.10151138402639,4.11307245254164,4.01258008775522,4.0570457358908,3081030.09276414,0.0,1.0
1987-09-01,44.88,46.25,44.25,45.88,378200,3.99123657665014,4.11307245254164,3.9352098599993,4.08016787292131,4252721.09884451,0.0,1.0
1987-09-02,44.25,44.75,44.0,44.38,464200,3.9352098599993,3.97967550813488,3.91297703593151,3.94677092851455,5219759.74109896,0.0,1.0
1987-09-03,43.62,44.62,43.62,44.38,239300,3.87918314334846,3.96811443961963,3.87918314334846,3.94677092851455,2690841.24524985,0.0,1.0
1987-09-04,43.5,44.38,43.5,43.75,254000,3.86851138779592,3.94677092851455,3.86851138779592,3.89074421186371,2856137.38526311,0.0,1.0
1987-09-08,43.38,43.75,42.75,43.5,429400,3.85783963224338,3.89074421186371,3.80181291559254,3.86851138779592,4828446.43004716,0.0,1.0
1987-09-09,44.25,44.75,43.12,43.5,345500,3.9352098599993,3.97967550813488,3.83471749521288,3.86851138779592,3885021.52208033,0.0,1.0
1987-09-10,44.38,45.12,44.38,45.0,276700,3.94677092851455,4.01258008775522,3.94677092851455,4.00190833220268,3111390.60827678,0.0,1.0
1987-09-11,44.0,44.62,44.0,44.38,403400,3.91297703593151,3.96811443961963,3.91297703593151,3.94677092851455,4536085.91029581,0.0,1.0
1987-09-14,44.0,44.38,43.75,44.25,283500,3.91297703593151,3.94677092851455,3.89074421186371,3.9352098599993,3187854.12882713,0.0,1.0
1987-09-15,43.62,44.0,43.5,44.0,266600,3.87918314334846,3.91297703593151,3.86851138779592,3.91297703593151,2997819.79098876,0.0,1.0
1987-09-16,44.12,44.38,43.38,43.5,392400,3.92364879148405,3.94677092851455,3.85783963224338,3.86851138779592,4412394.92117025,0.0,1.0
1987-09-17,43.88,44.62,43.62,44.5,264500,3.90230528037897,3.96811443961963,3.87918314334846,3.95744268406709,2974206.05670115,0.0,1.0
1987-09-18,44.25,44.38,44.0,44.0,370400,3.9352098599993,3.94677092851455,3.91297703593151,3.91297703593151,4165012.94291911,0.0,1.0
1987-09-21,42.5,44.62,42.0,44.5,785800,3.77958009152475,3.96811443961963,3.73511444338916,3.95744268406709,8836034.47771555,0.0,1.0
1987-09-22,44.25,44.75,42.5,43.25,637100,3.9352098599993,3.97967550813488,3.77958009152475,3.84627856372813,7163957.19744538,0.0,1.0
1987-09-23,44.62,45.12,44.25,44.25,760100,3.96811443961963,4.01258008775522,3.9352098599993,3.9352098599993,8547047.34857673,0.0,1.0
1987-09-24,44.88,45.62,44.38,44.62,347900,3.99123657665014,4.0570457358908,3.94677092851455,3.96811443961963,3912008.64698045,0.0,1.0
1987-09-25,44.5,44.75,44.12,44.62,146100,3.95744268406709,3.97967550813488,3.92364879148405,3.96811443961963,1642841.22829504,0.0,1.0
1987-09-28,43.25,44.38,43.0,44.38,385000,3.84627856372813,3.94677092851455,3.82404573966034,3.94677092851455,4329184.61939487,0.0,1.0
1987-09-29,44.5,44.88,43.0,43.0,821300,3.95744268406709,3.99123657665014,3.82404573966034,3.82404573966034,9235219.03352989,0.0,1.0
1987-09-30,45.62,46.5,45.0,45.0,2150000,4.0570457358908,4.13530527660943,4.00190833220268,4.00190833220268,24175966.056361,0.0,1.0
1987-10-01,45.62,46.0,45.62,45.62,397300,4.0570457358908,4.09083962847385,4.0570457358908,4.0570457358908,4467493.63450801,0.0,1.0
1987-10-02,45.25,45.88,45.12,45.5,293800,4.02414115627047,4.08016787292131,4.01258008775522,4.04637398033826,3303673.87319016,0.0,1.0
1987-10-05,44.38,45.38,44.25,45.38,361700,3.94677092851455,4.03570222478572,3.9352098599993,4.03570222478572,4067184.61515617,0.0,1.0
1987-10-06,43.75,44.25,43.62,44.12,632700,3.89074421186371,3.9352098599993,3.87918314334846,3.92364879148405,7114480.80179516,0.0,1.0
1987-10-07,43.62,43.75,42.88,43.5,1050000,3.87918314334846,3.89074421186371,3.8133739841078,3.86851138779592,11806867.1438042,0.0,1.0
1987-10-08,42.62,43.62,42.5,43.62,308900,3.79025184707729,3.87918314334846,3.77958009152475,3.87918314334846,3473467.86735344,0.0,1.0
1987-10-09,42.25,42.75,42.0,42.38,359400,3.75734726745696,3.80181291559254,3.73511444338916,3.76890833597221,4041321.95379355,0.0,1.0
1987-10-12,41.75,42.38,41.62,42.12,391600,3.71288161932137,3.76890833597221,3.70132055080612,3.74578619894171,4403399.21287021,0.0,1.0
1987-10-13,43.38,43.38,42.0,42.0,383100,3.85783963224338,3.85783963224338,3.73511444338916,3.73511444338916,4307819.81218227,0.0,1.0
1987-10-14,42.75,43.0,42.12,42.75,334700,3.80181291559254,3.82404573966034,3.74578619894171,3.80181291559254,3763579.46002978,0.0,1.0
1987-10-15,41.5,42.5,41.0,42.25,695000,3.69064879525358,3.77958009152475,3.64618314711799,3.75734726745696,7815021.58566087,0.0,1.0
1987-10-16,39.12,40.88,38.62,40.75,674200,3.47899231012819,3.63551139156545,3.43452666199261,3.6239503230502,7581133.1698598,0.0,1.0
1987-10-19,27.62,35.88,27.0,35.5,1523500,2.45628240300973,3.1908549102096,2.40114499932161,3.15706101762656,17131201.9938911,0.0,1.0
1987-10-20,36.25,36.5,31.12,33.0,2186000,3.22375948982993,3.24599231389773,2.76754193995883,2.93473277694863,24580772.9298628,0.0,1.0
1987-10-21,37.62,38.5,36.0,36.0,1688000,3.34559536572144,3.42385490644007,3.20152666576214,3.20152666576214,18980944.5130871,0.0,1.0
1987-10-22,36.75,37.38,35.0,37.0,3743600,3.26822513796552,3.32425185461636,3.11259536949097,3.29045796203331,42095416.9900432,0.0,1.0
1987-10-23,36.88,37.12,35.88,36.0,1551100,3.27978620648077,3.30112971758585,3.1908549102096,3.20152666576214,17441553.9302426,0.0,1.0
1987-10-26,31.5,34.75,31.5,34.5,369000,2.80133583254187,3.09036254542318,2.80133583254187,3.06812972135539,4149270.45339405,0.0,1.0
1987-10-27,34.25,34.5,31.5,31.5,746600,3.04589689728759,3.06812972135539,2.80133583254187,2.80133583254187,8395244.77101354,0.0,1.0
1987-10-28,34.0,34.5,33.5,34.0,1620000,3.0236640732198,3.06812972135539,2.97919842508421,3.0236640732198,18216309.3075836,0.0,1.0
1987-10-29,34.88,35.38,33.75,33.75,1060000,3.10192361393843,3.14638926207402,3.00143124915201,3.00143124915201,11919313.4975547,0.0,1.0
1987-10-30,36.12,36.75,35.5,35.5,1030000,3.21219842131468,3.26822513796552,3.15706101762656,3.15706101762656,11581974.4363032,0.0,1.0
1987-11-02,36.5,36.5,35.75,36.0,1640000,3.24599231389773,3.24599231389773,3.17929384169435,3.20152666576214,18441202.0150846,0.0,1.0
1987-11-03,34.25,35.62,33.75,35.25,451600,3.04589689728759,3.1677327731791,3.00143124915201,3.13482819355876,5078077.33537331,0.0,1.0
1987-11-04,32.75,34.38,32.75,34.0,363900,2.91249995288084,3.05745796580285,2.91249995288084,3.0236640732198,4091922.81298128,0.0,1.0
1987-11-05,32.75,33.88,32.38,32.5,639000,2.91249995288084,3.01299231766726,2.8795953732605,2.89026712881304,7185322.00465797,0.0,1.0
1987-11-06,32.75,35.88,32.5,32.75,584700,2.91249995288084,3.1908549102096,2.89026712881304,2.91249995288084,6574738.30379267,0.0,1.0
1987-11-09,32.12,33.25,32.0,32.5,391800,2.85647323623,2.95696560101642,2.84580148067746,2.89026712881304,4405648.13994522,0.0,1.0
1987-11-10,31.12,32.25,31.0,31.38,462000,2.76754193995883,2.86803430474525,2.75687018440629,2.79066407698933,5195021.54327384,0.0,1.0
1987-11-11,30.38,31.88,30.38,31.5,498100,2.70173278071816,2.83512972512492,2.70173278071816,2.80133583254187,5600952.88031321,0.0,1.0
1987-11-12,31.0,32.38,31.0,32.25,500200,2.75687018440629,2.8795953732605,2.75687018440629,2.86803430474525,5624566.61460081,0.0,1.0
1987-11-13,30.75,31.38,30.5,31.0,268400,2.7346373603385,2.79066407698933,2.7124045362707,2.75687018440629,3018060.13466385,0.0,1.0
1987-11-16,31.38,32.0,30.88,31.25,257000,2.79066407698933,2.84580148067746,2.74619842885375,2.77910300847408,2889871.29138827,0.0,1.0
1987-11-17,33.0,33.5,30.5,31.0,4846200,2.93473277694863,2.97919842508421,2.7124045362707,2.75687018440629,54493751.9545751,0.0,1.0
1987-11-18,32.0,32.75,31.75,32.5,337800,2.88582056399949,2.95345698346822,2.86327509084324,2.93091151031198,3745763.03698483,0.45,1.0
1987-11-19,30.25,31.88,30.12,31.62,348700,2.72800225190576,2.87499873688449,2.71627860586452,2.85155144480199,3866629.87269572,0.0,1.0
1987-11-20,30.38,30.75,29.62,30.0,370800,2.73972589794701,2.77309319821826,2.67118765955202,2.70545677874952,4111690.15427465,0.0,1.0
1987-11-23,30.62,31.0,30.25,30.5,181200,2.76136955217701,2.7956386713745,2.72800225190576,2.75054772506201,2009272.5349368,0.0,1.0
1987-11-24,31.0,31.75,31.0,31.0,339300,2.7956386713745,2.86327509084324,2.7956386713745,2.7956386713745,3762396.08777074,0.0,1.0
1987-11-25,30.12,31.25,29.88,31.0,432000,2.71627860586452,2.81818414453075,2.69463495163452,2.7956386713745,4790318.62633939,0.0,1.0
1987-11-27,29.88,30.38,29.88,30.12,192900,2.69463495163452,2.73972589794701,2.69463495163452,2.71627860586452,2139010.33106683,0.0,1.0
1987-11-30,29.0,29.88,27.75,29.5,400800,2.61527488612453,2.69463495163452,2.5025475203433,2.66036583243703,4444351.16999267,0.0,1.0
1987-12-01,28.5,29.38,28.38,29.12,267100,2.57018393981204,2.64954400532203,2.55936211269704,2.62609671323953,2961791.90994272,0.0,1.0
1987-12-02,28.25,29.0,28.0,28.62,322200,2.5476384666558,2.61527488612453,2.52509299349955,2.58100576692704,3572779.30881146,0.0,1.0
1987-12-03,27.0,28.62,27.0,28.62,317200,2.43491110087457,2.58100576692704,2.43491110087457,2.58100576692704,3517335.80619179,0.0,1.0
1987-12-04,26.88,28.5,26.88,28.5,315600,2.42408927375957,2.57018393981204,2.42408927375957,2.57018393981204,3499593.8853535,0.0,1.0
1987-12-07,26.12,26.75,24.5,26.25,294100,2.35555103536458,2.41236562771832,2.20945636931211,2.36727468140583,3261186.82408893,0.0,1.0
1987-12-08,27.25,27.38,26.25,26.38,356200,2.45745657403081,2.46918022007206,2.36727468140583,2.37899832744708,3949795.12662522,0.0,1.0
1987-12-09,28.0,28.0,24.5,27.25,690400,2.52509299349955,2.52509299349955,2.20945636931211,2.45745657403081,7655638.84172389,0.0,1.0
1987-12-10,26.5,27.62,26.5,26.88,484500,2.38982015456207,2.49082387430206,2.38982015456207,2.42408927375957,5372475.40384593,0.0,1.0
1987-12-11,26.38,26.75,26.0,26.25,334400,2.37899832744708,2.41236562771832,2.34472920824958,2.36727468140583,3708061.45520345,0.0,1.0
1987-12-14,26.88,26.88,26.0,26.12,557600,2.42408927375957,2.42408927375957,2.34472920824958,2.35555103536458,6183059.41214547,0.0,1.0
1987-12-15,27.75,27.88,26.88,26.88,628500,2.5025475203433,2.51427116638455,2.42408927375957,2.42408927375957,6969248.2792924,0.0,1.0
1987-12-16,29.0,29.25,27.62,27.88,567300,2.61527488612453,2.63782035928078,2.49082387430206,2.51427116638455,6290619.80722765,0.0,1.0
1987-12-17,28.5,29.0,28.5,29.0,400600,2.57018393981204,2.61527488612453,2.57018393981204,2.61527488612453,4442133.42988788,0.0,1.0
1987-12-18,29.0,29.25,28.5,28.88,735200,2.61527488612453,2.63782035928078,2.57018393981204,2.60445305900954,8152412.62519613,0.0,1.0
1987-12-21,28.12,29.0,28.0,28.88,412600,2.53591482061455,2.61527488612453,2.52509299349955,2.60445305900954,4575197.83617508,0.0,1.0
1987-12-22,28.0,28.88,28.0,28.12,388300,2.52509299349955,2.60445305900954,2.52509299349955,2.53591482061455,4305742.41344349,0.0,1.0
1987-12-23,28.88,29.12,28.38,28.38,471300,2.60445305900954,2.62609671323953,2.55936211269704,2.55936211269704,5226104.55692999,0.0,1.0
1987-12-24,29.0,29.12,28.62,28.88,141100,2.61527488612453,2.62609671323953,2.58100576692704,2.60445305900954,1564615.64392706,0.0,1.0
1987-12-28,28.88,29.0,28.12,28.25,321700,2.60445305900954,2.61527488612453,2.53591482061455,2.5476384666558,3567234.95854949,0.0,1.0
1987-12-29,28.5,29.0,28.38,28.88,270700,2.57018393981204,2.61527488612453,2.55936211269704,2.60445305900954,3001711.23182888,0.0,1.0
1987-12-30,28.75,29.25,28.5,29.0,439300,2.59272941296829,2.63782035928078,2.57018393981204,2.61527488612453,4871266.14016411,0.0,1.0
1987-12-31,28.25,28.75,28.0,28.38,379700,2.5476384666558,2.59272941296829,2.52509299349955,2.55936211269704,4210379.58893765,0.0,1.0
1988-01-04,30.88,31.25,28.38,28.38,448400,2.7848168442595,2.81818414453075,2.55936211269704,2.55936211269704,4972173.31493192,0.0,1.0
1988-01-05,30.62,32.62,30.38,32.0,437500,2.76136955217701,2.94173333742698,2.73972589794701,2.88582056399949,4851306.47922103,0.0,1.0
1988-01-06,30.75,31.25,30.5,30.75,230100,2.77309319821826,2.81818414453075,2.75054772506201,2.77309319821826,2551509.99055716,0.0,1.0
1988-01-07,31.12,31.25,29.62,29.62,478800,2.8064604984895,2.81818414453075,2.67118765955202,2.67118765955202,5309269.8108595,0.0,1.0
1988-01-08,28.75,31.0,28.75,30.88,273200,2.59272941296829,2.7956386713745,2.59272941296829,2.7848168442595,3029432.98313871,0.0,1.0
1988-01-11,28.75,29.38,28.0,29.0,291400,2.59272941296829,2.64954400532203,2.52509299349955,2.61527488612453,3231247.3326743,0.0,1.0
1988-01-12,29.0,29.25,28.12,28.75,236100,2.61527488612453,2.63782035928078,2.53591482061455,2.59272941296829,2618042.19370077,0.0,1.0
1988-01-13,28.38,29.12,28.25,28.25,260600,2.55936211269704,2.62609671323953,2.5476384666558,2.5476384666558,2889715.35653715,0.0,1.0
1988-01-14,28.5,28.75,28.25,28.62,367100,2.57018393981204,2.59272941296829,2.5476384666558,2.58100576692704,4070661.9623361,0.0,1.0
1988-01-15,29.75,31.5,29.38,29.38,291800,2.68291130559327,2.84072961768699,2.64954400532203,2.64954400532203,3235682.81288388,0.0,1.0
1988-01-18,30.75,31.0,29.62,30.0,317200,2.77309319821826,2.7956386713745,2.67118765955202,2.70545677874952,3517335.80619179,0.0,1.0
1988-01-19,30.5,31.38,30.38,30.5,418700,2.75054772506201,2.829907790572,2.73972589794701,2.75054772506201,4642838.90937108,0.0,1.0
1988-01-20,30.0,30.75,29.38,30.5,348100,2.70545677874952,2.77309319821826,2.64954400532203,2.75054772506201,3859976.65238135,0.0,1.0
1988-01-21,29.62,30.0,29.12,30.0,261600,2.67118765955202,2.70545677874952,2.62609671323953,2.70545677874952,2900804.05706108,0.0,1.0
1988-01-22,30.0,30.25,29.5,29.88,311000,2.70545677874952,2.72800225190576,2.66036583243703,2.69463495163452,3448585.86294341,0.0,1.0
1988-01-25,30.75,31.38,29.88,30.5,226300,2.77309319821826,2.829907790572,2.69463495163452,2.75054772506201,2509372.92856621,0.0,1.0
1988-01-26,30.38,31.25,30.25,30.5,132300,2.73972589794701,2.81818414453075,2.72800225190576,2.75054772506201,1467035.07931644,0.0,1.0
1988-01-27,31.38,31.38,30.5,30.5,261000,2.829907790572,2.829907790572,2.75054772506201,2.75054772506201,2894150.83674671,0.0,1.0
1988-01-28,31.38,31.5,30.25,31.12,135900,2.829907790572,2.84072961768699,2.72800225190576,2.8064604984895,1506954.4012026,0.0,1.0
1988-01-29,31.25,31.75,30.88,31.38,182800,2.81818414453075,2.86327509084324,2.7848168442595,2.829907790572,2027014.45577509,0.0,1.0
1988-02-01,31.38,31.75,31.25,31.25,173100,2.829907790572,2.86327509084324,2.81818414453075,2.81818414453075,1919454.06069294,0.0,1.0
1988-02-02,31.88,32.0,30.75,31.38,154400,2.87499873688449,2.88582056399949,2.77309319821826,2.829907790572,1712095.36089538,0.0,1.0
1988-02-03,31.75,32.5,31.12,32.0,349100,2.86327509084324,2.93091151031198,2.8064604984895,2.88582056399949,3871065.35290529,0.0,1.0
1988-02-04,31.75,32.12,31.25,31.38,363100,2.86327509084324,2.89664239111448,2.81818414453075,2.829907790572,4026307.16024036,0.0,1.0
1988-02-05,31.5,32.12,31.5,31.88,293100,2.84072961768699,2.89664239111448,2.84072961768699,2.87499873688449,3250098.123565,0.0,1.0
1988-02-08,31.62,31.75,31.12,31.25,168500,2.85155144480199,2.86327509084324,2.8064604984895,2.81818414453075,1868446.03828284,0.0,1.0
1988-02-09,32.38,32.38,31.38,31.38,154600,2.92008968319698,2.92008968319698,2.829907790572,2.829907790572,1714313.10100016,0.0,1.0
1988-02-10,33.38,33.5,32.0,32.38,5585100,3.01027157582196,3.02109340293696,2.88582056399949,2.92008968319698,61931501.2962227,0.0,1.0
1988-02-11,33.38,34.38,33.25,33.5,533100,3.01027157582196,3.10045346844695,2.99854792978072,3.02109340293696,5911386.24930911,0.0,1.0
1988-02-12,32.62,33.62,32.62,32.88,308400,2.98231518910822,3.07374116057076,2.98231518910822,3.00608594168848,3373220.9247166,0.45,1.0
1988-02-16,32.88,33.12,32.38,32.38,140800,3.00608594168848,3.02802817483949,2.96037295595721,2.96037295595721,1540043.79442315,0.0,1.0
1988-02-17,31.62,33.25,31.0,32.75,297000,2.89088921764567,3.03991355112962,2.8342051153389,2.99420056539835,3248529.87886133,0.0,1.0
1988-02-18,31.88,32.25,31.25,31.25,277500,2.91465997022594,2.94848757966708,2.85706160820453,2.85706160820453,3035242.56358254,0.0,1.0
1988-02-19,32.88,33.62,31.62,31.75,268300,3.00608594168848,3.07374116057076,2.89088921764567,2.9027745939358,2934614.70201513,0.0,1.0
1988-02-22,33.25,33.5,32.62,32.75,324900,3.03991355112962,3.06277004399526,2.98231518910822,2.99420056539835,3553694.80687557,0.0,1.0
1988-02-23,33.12,33.25,32.5,32.88,290100,3.02802817483949,3.03991355112962,2.97134407253271,3.00608594168848,3173058.98268576,0.0,1.0
1988-02-24,32.75,33.25,32.75,32.88,126200,2.99420056539835,3.03991355112962,2.99420056539835,3.00608594168848,1380351.75324006,0.0,1.0
1988-02-25,31.75,33.12,31.25,32.25,407000,2.9027745939358,3.02802817483949,2.85706160820453,2.94848757966708,4451689.09325441,0.0,1.0
1988-02-26,31.5,32.12,31.12,31.75,191700,2.87991810107017,2.93660220337695,2.8451762319144,2.9027745939358,2096778.37635594,0.0,1.0
1988-02-29,32.5,32.5,31.5,31.5,265400,2.97134407253271,2.97134407253271,2.87991810107017,2.87991810107017,2902895.04999931,0.0,1.0
1988-03-01,32.88,32.88,32.38,32.88,248000,3.00608594168848,3.00608594168848,2.96037295595721,3.00608594168848,2712577.1379044,0.0,1.0
1988-03-02,33.25,33.25,32.88,33.0,149500,3.03991355112962,3.03991355112962,3.00608594168848,3.01705705826399,1635202.7504706,0.0,1.0
1988-03-03,33.12,33.38,32.88,33.12,139700,3.02802817483949,3.05179892741975,3.00608594168848,3.02802817483949,1528012.20227921,0.0,1.0
1988-03-04,33.38,33.5,32.75,33.25,128200,3.05179892741975,3.06277004399526,2.99420056539835,3.03991355112962,1402227.37531994,0.0,1.0
1988-03-07,33.25,33.5,32.88,33.0,115900,3.03991355112962,3.06277004399526,3.00608594168848,3.01705705826399,1267692.29952871,0.0,1.0
1988-03-08,33.62,33.75,33.25,33.5,294400,3.07374116057076,3.08562653686089,3.03991355112962,3.06277004399526,3220091.57015749,0.0,1.0
1988-03-09,32.5,33.62,32.25,33.5,265800,2.97134407253271,3.07374116057076,2.94848757966708,3.06277004399526,2907270.17441529,0.0,1.0
1988-03-10,31.75,32.75,31.75,32.5,276800,2.9027745939358,2.99420056539835,2.9027745939358,2.97134407253271,3027586.0958546,0.0,1.0
1988-03-11,33.0,33.25,31.75,31.75,228700,3.01705705826399,3.03991355112962,2.9027745939358,2.9027745939358,2501477.38483361,0.0,1.0
1988-03-14,32.88,33.12,32.25,32.75,204300,3.00608594168848,3.02802817483949,2.94848757966708,2.99420056539835,2234594.79545915,0.0,1.0
1988-03-15,32.0,32.62,32.0,32.38,152700,2.92563108680144,2.98231518910822,2.92563108680144,2.96037295595721,1670203.7457984,0.0,1.0
1988-03-16,32.5,32.5,32.0,32.38,231800,2.97134407253271,2.97134407253271,2.92563108680144,2.96037295595721,2535384.59905742,0.0,1.0
1988-03-17,32.25,32.75,32.12,32.38,239800,2.94848757966708,2.99420056539835,2.93660220337695,2.96037295595721,2622887.08737692,0.0,1.0
1988-03-18,32.5,32.62,32.12,32.62,464400,2.97134407253271,2.98231518910822,2.93660220337695,2.98231518910822,5079519.4469468,0.0,1.0
1988-03-21,32.25,32.38,31.75,32.38,303600,2.94848757966708,2.96037295595721,2.9027745939358,2.96037295595721,3320719.4317249,0.0,1.0
1988-03-22,32.12,32.5,31.88,32.25,338700,2.93660220337695,2.97134407253271,2.91465997022594,2.94848757966708,3704636.59922669,0.0,1.0
1988-03-23,33.12,33.12,32.25,32.38,245400,3.02802817483949,3.02802817483949,2.94848757966708,2.96037295595721,2684138.82920057,0.0,1.0
1988-03-24,32.0,32.75,31.88,32.75,207200,2.92563108680144,2.99420056539835,2.91465997022594,2.99420056539835,2266314.44747497,0.0,1.0
1988-03-25,31.5,32.38,31.12,32.38,228200,2.87991810107017,2.96037295595721,2.8451762319144,2.96037295595721,2496008.47931365,0.0,1.0
1988-03-28,31.0,31.5,31.0,31.25,163100,2.8342051153389,2.87991810107017,2.8342051153389,2.85706160820453,1783956.98061374,0.0,1.0
1988-03-29,31.5,31.75,30.5,31.5,397600,2.87991810107017,2.9027745939358,2.78849212960762,2.87991810107017,4348873.66947899,0.0,1.0
1988-03-30,32.12,32.25,31.62,31.75,231600,2.93660220337695,2.94848757966708,2.89088921764567,2.9027745939358,2533197.03684943,0.0,1.0
1988-03-31,32.25,32.38,32.0,32.12,257000,2.94848757966708,2.96037295595721,2.92563108680144,2.93660220337695,2811017.43726383,0.0,1.0
1988-04-04,31.88,32.25,31.62,32.12,261600,2.91465997022594,2.94848757966708,2.89088921764567,2.93660220337695,2861331.36804754,0.0,1.0
1988-04-05,32.0,32.12,31.5,32.0,207700,2.92563108680144,2.93660220337695,2.87991810107017,2.92563108680144,2271783.35299494,0.0,1.0
1988-04-06,32.88,33.12,31.75,31.75,377300,3.00608594168848,3.02802817483949,2.9027745939358,2.9027745939358,4126836.10536827,0.0,1.0
1988-04-07,33.0,33.25,32.62,32.62,213200,3.01705705826399,3.03991355112962,2.98231518910822,2.98231518910822,2331941.31371459,0.0,1.0
1988-04-08,33.62,33.75,32.62,32.62,153600,3.07374116057076,3.08562653686089,2.98231518910822,2.98231518910822,1680047.77573434,0.0,1.0
1988-04-11,33.5,33.75,33.25,33.5,247400,3.06277004399526,3.08562653686089,3.03991355112962,3.06277004399526,2706014.45128044,0.0,1.0
1988-04-12,33.62,33.88,33.5,33.62,283700,3.07374116057076,3.09751191315103,3.06277004399526,3.07374116057076,3103056.99203016,0.0,1.0
1988-04-13,33.62,33.75,33.38,33.75,212100,3.07374116057076,3.08562653686089,3.05179892741975,3.08562653686089,2319909.72157066,0.0,1.0
1988-04-14,32.25,33.38,32.0,33.25,401000,2.94848757966708,3.05179892741975,2.92563108680144,3.03991355112962,4386062.22701478,0.0,1.0
1988-04-15,32.25,32.25,31.75,31.88,316700,2.94848757966708,2.94848757966708,2.9027745939358,2.91465997022594,3464004.75634808,0.0,1.0
1988-04-18,31.62,32.0,31.38,32.0,205000,2.89088921764567,2.92563108680144,2.86894698449466,2.92563108680144,2242251.26318711,0.0,1.0
1988-04-19,30.75,31.75,30.75,31.5,238000,2.81134862247326,2.9027745939358,2.81134862247326,2.87991810107017,2603199.02750503,0.0,1.0
1988-04-20,30.75,31.38,30.75,31.25,289900,2.81134862247326,2.86894698449466,2.81134862247326,2.85706160820453,3170871.42047777,0.0,1.0
1988-04-21,31.0,31.88,30.88,31.12,205600,2.8342051153389,2.91465997022594,2.82323399876339,2.8451762319144,2248813.94981107,0.0,1.0
1988-04-22,31.25,32.0,31.12,31.25,247000,2.85706160820453,2.92563108680144,2.8451762319144,2.85706160820453,2701639.32686447,0.0,1.0
1988-04-25,31.25,31.5,30.88,31.38,234900,2.85706160820453,2.87991810107017,2.82323399876339,2.86894698449466,2569291.81328123,0.0,1.0
1988-04-26,31.38,31.75,31.25,31.38,123500,2.86894698449466,2.9027745939358,2.85706160820453,2.86894698449466,1350819.66343223,0.0,1.0
1988-04-27,31.12,31.62,31.12,31.62,127400,2.8451762319144,2.89088921764567,2.8451762319144,2.89088921764567,1393477.12648799,0.0,1.0
1988-04-28,31.38,31.5,31.0,31.5,180600,2.86894698449466,2.87991810107017,2.8342051153389,2.87991810107017,1975368.67381264,0.0,1.0
1988-04-29,31.5,31.75,31.25,31.5,185400,2.87991810107017,2.9027745939358,2.85706160820453,2.87991810107017,2027870.16680434,0.0,1.0
1988-05-02,31.75,31.75,31.38,31.5,220300,2.9027745939358,2.9027745939358,2.86894698449466,2.87991810107017,2409599.77209815,0.0,1.0
1988-05-03,31.88,32.12,31.62,31.75,225200,2.91465997022594,2.93660220337695,2.89088921764567,2.9027745939358,2463195.04619383,0.0,1.0
1988-05-04,32.12,32.38,32.0,32.12,347200,2.93660220337695,2.96037295595721,2.92563108680144,2.93660220337695,3797607.99306616,0.0,1.0
1988-05-05,32.0,32.25,31.75,32.25,195500,2.92563108680144,2.94848757966708,2.9027745939358,2.94848757966708,2138342.05830771,0.0,1.0
1988-05-06,31.88,32.38,31.75,31.75,154900,2.91465997022594,2.96037295595721,2.9027745939358,2.9027745939358,1694266.93008626,0.0,1.0
1988-05-09,32.12,32.38,31.88,31.88,136600,2.93660220337695,2.96037295595721,2.91465997022594,2.91465997022594,1494104.98805541,0.0,1.0
1988-05-10,32.38,32.38,32.0,32.25,175000,2.96037295595721,2.96037295595721,2.92563108680144,2.94848757966708,1914116.93198899,0.0,1.0
1988-05-11,31.62,32.25,31.5,32.25,275500,2.89088921764567,2.94848757966708,2.87991810107017,2.94848757966708,3013366.94150268,0.0,1.0
1988-05-12,31.88,32.0,31.5,31.62,315100,2.91465997022594,2.92563108680144,2.87991810107017,2.89088921764567,3446504.25868418,0.0,1.0
1988-05-13,32.0,32.25,31.75,32.0,185100,2.92563108680144,2.94848757966708,2.9027745939358,2.92563108680144,2024588.82349236,0.0,1.0
1988-05-16,31.75,31.88,31.62,31.62,388100,2.94391628109395,2.95597011153622,2.93186245065168,2.93186245065168,4185640.42705084,0.45,1.0
1988-05-17,31.62,32.25,31.62,31.88,317500,2.93186245065168,2.99027716741039,2.93186245065168,2.95597011153622,3424222.71473496,0.0,1.0
1988-05-18,31.12,31.75,31.12,31.62,235500,2.88550156433524,2.94391628109395,2.88550156433524,2.93186245065168,2539856.5332916,0.0,1.0
1988-05-19,31.38,31.38,30.88,31.0,164900,2.90960922521978,2.90960922521978,2.86324833890334,2.87437495161929,1778438.82097574,0.0,1.0
1988-05-20,32.12,32.25,31.25,31.62,185700,2.97822333696812,2.99027716741039,2.89755539477751,2.93186245065168,2002765.85236625,0.0,1.0
1988-05-23,32.0,32.0,31.88,31.88,294000,2.96709672425217,2.96709672425217,2.95597011153622,2.95597011153622,3170776.30907742,0.0,1.0
1988-05-24,32.38,32.38,31.88,32.0,191500,3.00233099785267,3.00233099785267,2.95597011153622,2.96709672425217,2065318.58227321,0.0,1.0
1988-05-25,31.62,32.5,31.62,32.0,217500,2.93186245065168,3.01345761056861,2.93186245065168,2.96709672425217,2345727.37151135,0.0,1.0
1988-05-26,31.5,32.0,31.5,32.0,165000,2.92073583793573,2.96709672425217,2.92073583793573,2.96709672425217,1779517.31631896,0.0,1.0
1988-05-27,31.5,31.75,31.38,31.5,111000,2.92073583793573,2.94391628109395,2.90960922521978,2.92073583793573,1197129.83097821,0.0,1.0
1988-05-31,33.0,33.12,31.5,31.5,294100,3.05981849688505,3.070945109601,2.92073583793573,2.92073583793573,3171854.80442064,0.0,1.0
1988-06-01,33.38,33.75,32.62,32.75,449700,3.09505277048555,3.12935982635971,3.02458422328456,3.03663805372683,4849993.55847658,0.0,1.0
1988-06-02,33.12,33.25,32.88,33.25,471600,3.070945109601,3.08299894004327,3.04869188416911,3.08299894004327,5086184.03864255,0.0,1.0
1988-06-03,33.25,33.5,33.0,33.0,320300,3.08299894004327,3.10617938320149,3.05981849688505,3.05981849688505,3454420.58434523,0.0,1.0
1988-06-06,33.88,34.0,33.5,33.5,362100,3.14141365680199,3.15254026951793,3.10617938320149,3.10617938320149,3905231.63781269,0.0,1.0
1988-06-07,33.5,33.88,33.25,33.88,224700,3.10617938320149,3.14141365680199,3.08299894004327,3.14141365680199,2423379.03622346,0.0,1.0
1988-06-08,33.88,34.25,33.25,33.25,544600,3.14141365680199,3.17572071267615,3.08299894004327,3.08299894004327,5873485.63919578,0.0,1.0
1988-06-09,34.38,34.62,33.75,33.75,434800,3.18777454311843,3.21002776855032,3.12935982635971,3.12935982635971,4689297.75233626,0.0,1.0
1988-06-10,34.88,34.88,34.25,34.5,363700,3.23413542943487,3.23413542943487,3.17572071267615,3.19890115583437,3922487.56330427,0.0,1.0
1988-06-13,34.75,35.0,34.62,34.88,330400,3.22208159899259,3.24526204215081,3.21002776855032,3.23413542943487,3563348.61401082,0.0,1.0
1988-06-14,35.0,35.38,34.88,35.0,398400,3.24526204215081,3.28049631575131,3.23413542943487,3.24526204215081,4296725.44740287,0.0,1.0
1988-06-15,35.25,35.25,34.75,35.0,270500,3.26844248530903,3.26844248530903,3.22208159899259,3.24526204215081,2917329.90341987,0.0,1.0
1988-06-16,34.62,35.12,34.62,34.88,123600,3.21002776855032,3.25638865486676,3.21002776855032,3.23413542943487,1333020.24422438,0.0,1.0
1988-06-17,34.62,34.62,34.0,34.0,352300,3.21002776855032,3.21002776855032,3.15254026951793,3.15254026951793,3799539.09417678,0.0,1.0
1988-06-20,34.0,34.25,33.88,34.25,416200,3.15254026951793,3.17572071267615,3.14141365680199,3.17572071267615,4488697.61849668,0.0,1.0
1988-06-21,34.12,34.38,34.12,34.12,214800,3.16366688223388,3.18777454311843,3.16366688223388,3.16366688223388,2316607.99724432,0.0,1.0
1988-06-22,34.75,35.0,34.5,35.0,415500,3.22208159899259,3.24526204215081,3.19890115583437,3.24526204215081,4481148.15109411,0.0,1.0
1988-06-23,34.5,34.75,34.25,34.62,168600,3.19890115583437,3.22208159899259,3.17572071267615,3.21002776855032,1818343.14867501,0.0,1.0
1988-06-24,34.5,34.62,34.38,34.5,166200,3.19890115583437,3.21002776855032,3.18777454311843,3.19890115583437,1792459.26043764,0.0,1.0
1988-06-27,34.12,34.5,34.0,34.38,230600,3.16366688223388,3.19890115583437,3.15254026951793,3.18777454311843,2487010.26147365,0.0,1.0
1988-06-28,34.12,34.5,33.88,34.0,212900,3.16366688223388,3.19890115583437,3.14141365680199,3.15254026951793,2296116.58572307,0.0,1.0
1988-06-29,34.38,34.5,34.12,34.5,283300,3.18777454311843,3.19890115583437,3.16366688223388,3.19890115583437,3055377.30735249,0.0,1.0
1988-06-30,34.5,34.5,34.25,34.25,209600,3.19890115583437,3.19890115583437,3.17572071267615,3.17572071267615,2260526.23939669,0.0,1.0
1988-07-01,35.0,35.12,34.75,34.75,514900,3.24526204215081,3.25638865486676,3.22208159899259,3.22208159899259,5553172.52225838,0.0,1.0
1988-07-05,36.0,36.0,35.5,35.75,552400,3.33798381478369,3.33798381478369,3.29162292846725,3.31480337162547,5957608.27596724,0.0,1.0
1988-07-06,35.62,36.0,35.5,36.0,291700,3.3027495411832,3.33798381478369,3.29162292846725,3.33798381478369,3145970.91618327,0.0,1.0
1988-07-07,35.38,35.5,35.12,35.38,220200,3.28049631575131,3.29162292846725,3.25638865486676,3.28049631575131,2374846.74577839,0.0,1.0
1988-07-08,35.38,35.62,35.25,35.38,357500,3.28049631575131,3.3027495411832,3.26844248530903,3.28049631575131,3855620.85202441,0.0,1.0
1988-07-11,35.62,35.62,35.25,35.25,125900,3.3027495411832,3.3027495411832,3.26844248530903,3.26844248530903,1357825.63711853,0.0,1.0
1988-07-12,35.5,35.75,35.25,35.62,195000,3.29162292846725,3.31480337162547,3.26844248530903,3.3027495411832,2103065.91928604,0.0,1.0
1988-07-13,35.75,35.88,35.38,35.5,317800,3.31480337162547,3.32685720206775,3.28049631575131,3.29162292846725,3427458.20076464,0.0,1.0
1988-07-14,36.25,36.5,35.62,35.88,308900,3.36116425794191,3.38434470110013,3.3027495411832,3.32685720206775,3331472.11521774,0.0,1.0
1988-07-15,36.62,36.62,36.25,36.5,375900,3.39547131381608,3.39547131381608,3.36116425794191,3.38434470110013,4054063.99517755,0.0,1.0
1988-07-18,36.75,36.75,36.5,36.5,337600,3.40752514425835,3.40752514425835,3.38434470110013,3.38434470110013,3641000.27872292,0.0,1.0
1988-07-19,36.25,36.88,35.75,36.75,163700,3.36116425794191,3.41957897470063,3.31480337162547,3.40752514425835,1765496.87685705,0.0,1.0
1988-07-20,36.25,36.38,36.0,36.38,328900,3.36116425794191,3.37321808838419,3.33798381478369,3.37321808838419,3547171.18386246,0.0,1.0
1988-07-21,36.0,36.38,35.88,36.0,284100,3.33798381478369,3.37321808838419,3.32685720206775,3.33798381478369,3064005.27009828,0.0,1.0
1988-07-22,35.5,36.25,35.25,36.12,624300,3.29162292846725,3.36116425794191,3.26844248530903,3.34911042749964,6733046.42774501,0.0,1.0
1988-07-25,35.38,35.5,35.25,35.5,177800,3.28049631575131,3.29162292846725,3.26844248530903,3.29162292846725,1917564.72025158,0.0,1.0
1988-07-26,35.0,35.5,35.0,35.38,163200,3.24526204215081,3.29162292846725,3.24526204215081,3.28049631575131,1760104.40014094,0.0,1.0
1988-07-27,34.62,35.12,34.62,35.12,221800,3.21002776855032,3.25638865486676,3.21002776855032,3.25638865486676,2392102.67126997,0.0,1.0
1988-07-28,35.25,35.25,34.25,34.25,217100,3.26844248530903,3.26844248530903,3.17572071267615,3.17572071267615,2341413.39013846,0.0,1.0
1988-07-29,35.5,35.62,34.75,35.0,330500,3.29162292846725,3.3027495411832,3.22208159899259,3.24526204215081,3564427.10935404,0.0,1.0
1988-08-01,35.5,35.5,34.88,35.25,133700,3.29162292846725,3.29162292846725,3.23413542943487,3.26844248530903,1441948.27388997,0.0,1.0
1988-08-02,35.5,35.75,34.75,35.38,188300,3.29162292846725,3.31480337162547,3.22208159899259,3.28049631575131,2030806.73129006,0.0,1.0
1988-08-03,35.12,35.25,34.75,35.25,125600,3.25638865486676,3.26844248530903,3.22208159899259,3.26844248530903,1354590.15108886,0.0,1.0
1988-08-04,34.75,35.38,34.75,35.25,112500,3.22208159899259,3.28049631575131,3.22208159899259,3.26844248530903,1213307.26112656,0.0,1.0
1988-08-05,34.62,34.88,34.5,34.5,135500,3.21002776855032,3.23413542943487,3.19890115583437,3.19890115583437,1461361.19006799,0.0,1.0
1988-08-08,34.75,34.88,34.62,34.62,160300,3.22208159899259,3.23413542943487,3.21002776855032,3.21002776855032,1728828.03518745,0.0,1.0
1988-08-09,34.5,34.88,34.38,34.88,290800,3.19890115583437,3.23413542943487,3.18777454311843,3.23413542943487,3136264.45809427,0.0,1.0
1988-08-10,34.0,34.38,34.0,34.25,244900,3.15254026951793,3.18777454311843,3.15254026951793,3.17572071267615,2641235.09555463,0.0,1.0
1988-08-11,34.12,34.38,33.88,34.25,8956100,3.16366688223388,3.18777454311843,3.14141365680199,3.17572071267615,96591121.4344498,0.0,1.0
1988-08-12,33.75,34.0,33.62,34.0,543200,3.12935982635971,3.15254026951793,3.11730599591744,3.15254026951793,5858386.70439066,0.0,1.0
1988-08-15,32.62,33.25,32.5,33.25,123000,3.06630902096935,3.12552958146018,3.0550289142092,3.12552958146018,1308498.25394689,0.45,1.0
1988-08-16,33.12,33.38,32.62,32.62,150200,3.11330946580334,3.13774969711701,3.06630902096935,3.06630902096935,1597857.21742133,0.0,1.0
1988-08-17,33.0,33.12,32.62,33.12,228700,3.10202935904318,3.11330946580334,3.06630902096935,3.11330946580334,2432955.6965663,0.0,1.0
1988-08-18,32.75,33.0,32.62,32.75,286000,3.07852913662619,3.10202935904318,3.06630902096935,3.07852913662619,3042524.39535619,0.0,1.0
1988-08-19,32.88,33.0,32.75,32.75,68600,3.09074925228303,3.10202935904318,3.07852913662619,3.07852913662619,729780.326998021,0.0,1.0
1988-08-22,32.75,33.25,32.75,32.75,315900,3.07852913662619,3.12552958146018,3.07852913662619,3.07852913662619,3360606.49123433,0.0,1.0
1988-08-23,33.0,33.25,32.75,32.75,111600,3.10202935904318,3.12552958146018,3.07852913662619,3.07852913662619,1187222.80602011,0.0,1.0
1988-08-24,33.25,33.25,32.75,32.75,75800,3.12552958146018,3.12552958146018,3.07852913662619,3.07852913662619,806375.346741254,0.0,1.0
1988-08-25,32.88,33.25,32.75,33.0,79000,3.09074925228303,3.12552958146018,3.07852913662619,3.10202935904318,840417.577738246,0.0,1.0
1988-08-26,33.0,33.12,32.88,32.88,96000,3.10202935904318,3.11330946580334,3.09074925228303,3.09074925228303,1021266.92990977,0.0,1.0
1988-08-29,33.38,33.38,32.88,32.88,90500,3.13774969711701,3.13774969711701,3.09074925228303,3.09074925228303,962756.84538369,0.0,1.0
1988-08-30,33.38,33.38,33.0,33.25,84900,3.13774969711701,3.13774969711701,3.10202935904318,3.12552958146018,903182.941138953,0.0,1.0
1988-08-31,33.0,33.38,33.0,33.12,94800,3.10202935904318,3.13774969711701,3.10202935904318,3.11330946580334,1008501.0932859,0.0,1.0
1988-09-01,33.0,33.12,32.75,33.0,284500,3.10202935904318,3.11330946580334,3.07852913662619,3.10202935904318,3026567.09957635,0.0,1.0
1988-09-02,33.38,33.5,33.12,33.25,136300,3.13774969711701,3.14902980387717,3.11330946580334,3.12552958146018,1449986.27652814,0.0,1.0
1988-09-06,33.88,33.88,33.25,33.38,159300,3.184750141951,3.184750141951,3.12552958146018,3.13774969711701,1694664.81181902,0.0,1.0
1988-09-07,33.88,34.38,33.62,34.12,143600,3.184750141951,3.23175058678499,3.16030991063733,3.20731035547132,1527645.11599003,0.0,1.0
1988-09-08,33.62,33.75,33.38,33.75,86700,3.16030991063733,3.17253002629416,3.13774969711701,3.17253002629416,922331.696074759,0.0,1.0
1988-09-09,33.38,33.75,33.25,33.5,170300,3.13774969711701,3.17253002629416,3.12552958146018,3.14902980387717,1811684.98087119,0.0,1.0
1988-09-12,35.5,35.62,33.62,33.62,605200,3.33703158321312,3.34831168997328,3.16030991063733,3.16030991063733,6438236.93730617,0.0,1.0
1988-09-13,35.0,35.38,34.75,35.25,374000,3.29003113837913,3.32575147645296,3.26653091596214,3.31353136079613,3978685.74777348,0.0,1.0
1988-09-14,34.88,35.0,34.5,34.88,248000,3.27875103161898,3.29003113837913,3.24303069354515,3.27875103161898,2638272.9022669,0.0,1.0
1988-09-15,34.5,34.88,34.5,34.5,170700,3.24303069354515,3.27875103161898,3.24303069354515,3.24303069354515,1815940.25974581,0.0,1.0
1988-09-16,34.5,34.62,34.12,34.25,303800,3.24303069354515,3.2543108003053,3.20731035547132,3.21953047112815,3231884.30527695,0.0,1.0
1988-09-19,34.12,34.38,33.88,34.25,195300,3.20731035547132,3.23175058678499,3.184750141951,3.21953047112815,2077639.91053518,0.0,1.0
1988-09-20,34.25,34.38,34.0,34.12,164900,3.21953047112815,3.23175058678499,3.19603024871116,3.20731035547132,1754238.71606376,0.0,1.0
1988-09-21,34.25,34.25,34.12,34.25,161500,3.21953047112815,3.21953047112815,3.20731035547132,3.21953047112815,1718068.84562946,0.0,1.0
1988-09-22,34.38,34.5,34.12,34.5,183400,3.23175058678499,3.24303069354515,3.20731035547132,3.24303069354515,1951045.36401512,0.0,1.0
1988-09-23,34.38,34.5,34.25,34.38,171200,3.23175058678499,3.24303069354515,3.21953047112815,3.23175058678499,1821259.35833909,0.0,1.0
1988-09-26,33.88,34.5,33.88,34.5,120000,3.184750141951,3.24303069354515,3.184750141951,3.24303069354515,1276583.66238721,0.0,1.0
1988-09-27,33.75,34.12,33.75,33.88,149400,3.17253002629416,3.20731035547132,3.17253002629416,3.184750141951,1589346.65967208,0.0,1.0
1988-09-28,33.88,34.0,33.62,34.0,177600,3.184750141951,3.19603024871116,3.16030991063733,3.19603024871116,1889343.82033307,0.0,1.0
1988-09-29,34.0,34.0,33.62,33.75,264100,3.19603024871116,3.19603024871116,3.16030991063733,3.17253002629416,2809547.87697052,0.0,1.0
1988-09-30,33.75,34.25,33.62,33.88,260700,3.17253002629416,3.21953047112815,3.16030991063733,3.184750141951,2773378.00653622,0.0,1.0
1988-10-03,34.12,34.12,33.62,34.0,190700,3.20731035547132,3.20731035547132,3.16030991063733,3.19603024871116,2028704.20347701,0.0,1.0
1988-10-04,33.5,34.25,33.5,34.0,186100,3.14902980387717,3.21953047112815,3.14902980387717,3.19603024871116,1979768.49641883,0.0,1.0
1988-10-05,33.75,33.88,33.62,33.62,482700,3.17253002629416,3.184750141951,3.16030991063733,3.16030991063733,5135057.78195256,0.0,1.0
1988-10-06,33.62,33.75,33.62,33.62,188900,3.16030991063733,3.17253002629416,3.16030991063733,3.16030991063733,2009555.4485412,0.0,1.0
1988-10-07,34.5,34.5,33.88,34.12,325900,3.24303069354515,3.24303069354515,3.184750141951,3.20731035547132,3466988.46309993,0.0,1.0
1988-10-10,34.88,35.0,34.38,34.5,338200,3.27875103161898,3.29003113837913,3.23175058678499,3.24303069354515,3597838.28849462,0.0,1.0
1988-10-11,34.5,34.88,34.5,34.88,318400,3.24303069354515,3.27875103161898,3.24303069354515,3.27875103161898,3387201.98420073,0.0,1.0
1988-10-12,34.0,34.38,33.88,34.38,302200,3.19603024871116,3.23175058678499,3.184750141951,3.23175058678499,3214863.18977846,0.0,1.0
1988-10-13,34.0,34.12,33.88,34.0,135500,3.19603024871116,3.20731035547132,3.184750141951,3.19603024871116,1441475.71877889,0.0,1.0
1988-10-14,33.88,34.25,33.62,34.0,183400,3.184750141951,3.21953047112815,3.16030991063733,3.19603024871116,1951045.36401512,0.0,1.0
1988-10-17,33.62,33.88,33.62,33.62,82600,3.16030991063733,3.184750141951,3.16030991063733,3.16030991063733,878715.087609863,0.0,1.0
1988-10-18,33.88,34.0,33.62,33.88,215800,3.184750141951,3.19603024871116,3.16030991063733,3.184750141951,2295722.95285967,0.0,1.0
1988-10-19,33.88,34.25,33.62,34.12,241900,3.184750141951,3.21953047112815,3.16030991063733,3.20731035547132,2573379.89942889,0.0,1.0
1988-10-20,34.0,34.0,33.62,33.88,353600,3.19603024871116,3.19603024871116,3.16030991063733,3.184750141951,3761666.52516765,0.0,1.0
1988-10-21,34.62,34.62,33.75,33.88,469800,3.2543108003053,3.2543108003053,3.17253002629416,3.184750141951,4997825.03824594,0.0,1.0
1988-10-24,34.5,34.75,34.38,34.5,309700,3.24303069354515,3.26653091596214,3.23175058678499,3.24303069354515,3294649.66867766,0.0,1.0
1988-10-25,34.62,34.88,34.5,34.5,250400,3.2543108003053,3.27875103161898,3.24303069354515,3.24303069354515,2663804.57551465,0.0,1.0
1988-10-26,34.12,34.75,34.12,34.75,248500,3.20731035547132,3.26653091596214,3.20731035547132,3.26653091596214,2643592.00086018,0.0,1.0
1988-10-27,34.12,34.25,34.0,34.12,216800,3.20731035547132,3.21953047112815,3.19603024871116,3.20731035547132,2306361.15004622,0.0,1.0
1988-10-28,34.12,34.38,33.75,34.25,217800,3.20731035547132,3.23175058678499,3.17253002629416,3.21953047112815,2316999.34723279,0.0,1.0
1988-10-31,34.12,34.12,33.62,34.0,238100,3.20731035547132,3.20731035547132,3.16030991063733,3.19603024871116,2532954.75011995,0.0,1.0
1988-11-01,34.12,34.25,33.75,33.88,200700,3.20731035547132,3.21953047112815,3.17253002629416,3.184750141951,2135086.17534261,0.0,1.0
1988-11-02,34.25,34.38,34.0,34.12,193300,3.21953047112815,3.23175058678499,3.19603024871116,3.20731035547132,2056363.51616207,0.0,1.0
1988-11-03,34.38,34.62,34.25,34.25,233000,3.23175058678499,3.2543108003053,3.21953047112815,3.21953047112815,2478699.9444685,0.0,1.0
1988-11-04,34.12,34.62,34.12,34.25,228300,3.20731035547132,3.2543108003053,3.20731035547132,3.21953047112815,2428700.41769167,0.0,1.0
1988-11-07,32.88,33.88,32.88,33.88,226800,3.09074925228303,3.184750141951,3.09074925228303,3.184750141951,2412743.12191183,0.0,1.0
1988-11-08,33.12,33.38,32.62,32.62,259300,3.11330946580334,3.13774969711701,3.06630902096935,3.06630902096935,2758484.53047503,0.0,1.0
1988-11-09,33.5,33.5,33.0,33.0,375400,3.14902980387717,3.14902980387717,3.10202935904318,3.10202935904318,3993579.22383466,0.0,1.0
1988-11-10,33.12,33.62,33.0,33.38,137600,3.11330946580334,3.16030991063733,3.10202935904318,3.13774969711701,1463815.93287067,0.0,1.0
1988-11-11,33.0,33.25,33.0,33.0,150800,3.10202935904318,3.12552958146018,3.10202935904318,3.10202935904318,1604240.13573326,0.0,1.0
1988-11-14,32.62,33.0,32.62,32.62,353800,3.10860942131994,3.14482252923231,3.10860942131994,3.10860942131994,3712578.33835542,0.45,1.0
1988-11-15,32.75,32.88,32.62,32.88,228400,3.12099811613207,3.1333868109442,3.10860942131994,3.1333868109442,2396701.2223866,0.0,1.0
1988-11-16,32.38,32.88,32.38,32.75,233500,3.08573798474371,3.1333868109442,3.08573798474371,3.12099811613207,2450217.75581117,0.0,1.0
1988-11-17,32.75,33.0,32.5,33.0,161400,3.12099811613207,3.14482252923231,3.09717370303182,3.14482252923231,1693640.88131873,0.0,1.0
1988-11-18,32.75,33.0,32.5,32.5,156900,3.12099811613207,3.14482252923231,3.09717370303182,3.09717370303182,1646420.41064999,0.0,1.0
1988-11-21,32.38,32.38,31.62,32.38,300300,3.08573798474371,3.08573798474371,3.01331176891896,3.08573798474371,3151179.40929376,0.0,1.0
1988-11-22,32.5,32.62,32.12,32.25,247800,3.09717370303182,3.10860942131994,3.06096059511945,3.07334928993158,2600273.91815849,0.0,1.0
1988-11-23,32.5,32.75,32.38,32.38,135300,3.09717370303182,3.12099811613207,3.08573798474371,3.08573798474371,1419762.15144005,0.0,1.0
1988-11-25,32.5,32.62,32.25,32.25,112800,3.09717370303182,3.10860942131994,3.07334928993158,3.07334928993158,1183659.79809636,0.0,1.0
1988-11-28,33.12,33.12,32.38,32.38,185100,3.15625824752043,3.15625824752043,3.08573798474371,3.08573798474371,1942335.36017408,0.0,1.0
1988-11-29,33.88,34.0,33.0,33.12,145200,3.22868446334518,3.24012018163329,3.14482252923231,3.15625824752043,1523647.18691127,0.0,1.0
1988-11-30,34.12,34.38,33.88,34.0,274000,3.25155589992141,3.27633328954567,3.22868446334518,3.24012018163329,2875201.99182981,0.0,1.0
1988-12-01,33.5,34.0,33.38,33.75,232500,3.1924713554328,3.24012018163329,3.18103563714469,3.21629576853305,2439724.31788478,0.0,1.0
1988-12-02,33.25,33.5,32.88,33.38,141600,3.16864694233256,3.1924713554328,3.1333868109442,3.18103563714469,1485870.81037628,0.0,1.0
1988-12-05,34.0,34.0,33.12,33.38,190000,3.24012018163329,3.24012018163329,3.15625824752043,3.18103563714469,1993753.20601337,0.0,1.0
1988-12-06,34.0,34.25,33.75,33.88,195700,3.24012018163329,3.26394459473354,3.21629576853305,3.22868446334518,2053565.80219377,0.0,1.0
1988-12-07,33.75,34.25,33.75,34.12,121800,3.21629576853305,3.26394459473354,3.21629576853305,3.25155589992141,1278100.73943383,0.0,1.0
1988-12-08,33.38,34.12,33.38,33.75,135400,3.18103563714469,3.25155589992141,3.18103563714469,3.21629576853305,1420811.49523268,0.0,1.0
1988-12-09,33.75,33.75,33.38,33.38,130600,3.21629576853305,3.21629576853305,3.18103563714469,3.18103563714469,1370442.99318603,0.0,1.0
1988-12-12,33.62,33.88,33.62,33.75,138100,3.20390707372092,3.22868446334518,3.20390707372092,3.21629576853305,1449143.77763393,0.0,1.0
1988-12-13,33.38,33.75,33.25,33.62,258600,3.18103563714469,3.21629576853305,3.16864694233256,3.20390707372092,2713603.04776346,0.0,1.0
1988-12-14,33.38,33.38,33.0,33.38,143000,3.18103563714469,3.18103563714469,3.14482252923231,3.18103563714469,1500561.62347322,0.0,1.0
1988-12-15,33.38,33.62,33.12,33.12,118800,3.18103563714469,3.20390707372092,3.15625824752043,3.15625824752043,1246620.42565467,0.0,1.0
1988-12-16,33.38,33.38,33.12,33.38,461000,3.18103563714469,3.18103563714469,3.15625824752043,3.18103563714469,4837474.88406401,0.0,1.0
1988-12-19,33.75,33.88,33.12,33.12,213900,3.21629576853305,3.22868446334518,3.15625824752043,3.15625824752043,2244546.372454,0.0,1.0
1988-12-20,33.5,34.0,33.5,33.75,206100,3.1924713554328,3.24012018163329,3.1924713554328,3.21629576853305,2162697.55662819,0.0,1.0
1988-12-21,33.25,33.75,33.25,33.5,311600,3.16864694233256,3.21629576853305,3.16864694233256,3.1924713554328,3269755.25786192,0.0,1.0
1988-12-22,32.88,33.38,32.75,33.25,311500,3.1333868109442,3.18103563714469,3.12099811613207,3.16864694233256,3268705.91406928,0.0,1.0
1988-12-23,32.88,33.12,32.75,33.12,55200,3.1333868109442,3.15625824752043,3.12099811613207,3.15625824752043,579237.773536515,0.0,1.0
1988-12-27,32.75,33.0,32.62,33.0,69200,3.12099811613207,3.14482252923231,3.10860942131994,3.14482252923231,726145.904505922,0.0,1.0
1988-12-28,32.88,33.12,32.75,32.75,228600,3.1333868109442,3.15625824752043,3.12099811613207,3.12099811613207,2398799.90997187,0.0,1.0
1988-12-29,32.75,33.25,32.75,32.75,130900,3.12099811613207,3.16864694233256,3.12099811613207,3.12099811613207,1373591.02456395,0.0,1.0
1988-12-30,32.5,33.12,32.5,32.75,325200,3.09717370303182,3.15625824752043,3.09717370303182,3.12099811613207,3412466.01366078,0.0,1.0
1989-01-03,33.38,33.38,32.5,32.75,320200,3.18103563714469,3.18103563714469,3.09717370303182,3.12099811613207,3359998.82402884,0.0,1.0
1989-01-04,34.0,34.0,33.5,33.5,160500,3.24012018163329,3.24012018163329,3.1924713554328,3.1924713554328,1684196.78718498,0.0,1.0
1989-01-05,34.0,34.25,33.88,34.12,147100,3.24012018163329,3.26394459473354,3.22868446334518,3.25155589992141,1543584.71897141,0.0,1.0
1989-01-06,33.88,34.12,33.75,34.0,194100,3.22868446334518,3.25155589992141,3.21629576853305,3.24012018163329,2036776.30151155,0.0,1.0
1989-01-09,33.12,33.5,33.0,33.0,1066300,3.15625824752043,3.1924713554328,3.14482252923231,3.14482252923231,11189152.8609056,0.0,1.0
1989-01-10,33.12,33.5,32.75,33.38,460900,3.15625824752043,3.1924713554328,3.12099811613207,3.18103563714469,4836425.54027138,0.0,1.0
1989-01-11,33.5,33.5,33.25,33.25,209400,3.1924713554328,3.1924713554328,3.16864694233256,3.16864694233256,2197325.90178526,0.0,1.0
1989-01-12,34.0,34.12,33.5,33.62,414400,3.24012018163329,3.25155589992141,3.1924713554328,3.20390707372092,4348480.67669443,0.0,1.0
1989-01-13,33.88,34.0,33.62,34.0,243700,3.22868446334518,3.24012018163329,3.20390707372092,3.24012018163329,2557250.8226603,0.0,1.0
1989-01-16,33.75,34.0,33.62,33.75,196000,3.21629576853305,3.24012018163329,3.20390707372092,3.21629576853305,2056713.83357169,0.0,1.0
1989-01-17,33.75,33.88,33.62,33.75,191600,3.21629576853305,3.22868446334518,3.20390707372092,3.21629576853305,2010542.70669559,0.0,1.0
1989-01-18,33.88,34.12,33.75,33.88,173400,3.22868446334518,3.25155589992141,3.21629576853305,3.22868446334518,1819562.13643536,0.0,1.0
1989-01-19,33.75,33.88,33.62,33.75,89100,3.21629576853305,3.22868446334518,3.20390707372092,3.21629576853305,934965.319241006,0.0,1.0
1989-01-20,34.0,34.0,33.62,33.62,227300,3.24012018163329,3.24012018163329,3.20390707372092,3.20390707372092,2385158.44066758,0.0,1.0
1989-01-23,33.75,34.0,33.5,34.0,301700,3.21629576853305,3.24012018163329,3.1924713554328,3.24012018163329,3165870.2223907,0.0,1.0
1989-01-24,34.12,34.12,33.38,33.38,194500,3.25155589992141,3.25155589992141,3.18103563714469,3.18103563714469,2040973.67668211,0.0,1.0
1989-01-25,33.88,34.0,33.75,34.0,249700,3.22868446334518,3.24012018163329,3.21629576853305,3.24012018163329,2620211.45021862,0.0,1.0
1989-01-26,33.88,34.0,33.62,33.75,334300,3.22868446334518,3.24012018163329,3.20390707372092,3.21629576853305,3507956.29879089,0.0,1.0
1989-01-27,34.62,34.75,33.88,34.0,737400,3.2992047261219,3.31159342093403,3.22868446334518,3.24012018163329,7737861.12691715,0.0,1.0
1989-01-30,34.38,34.62,34.25,34.62,437600,3.27633328954567,3.2992047261219,3.26394459473354,3.2992047261219,4591928.43658658,0.0,1.0
1989-01-31,34.75,34.75,34.38,34.5,466100,3.31159342093403,3.31159342093403,3.27633328954567,3.28776900783378,4890991.41748858,0.0,1.0
1989-02-01,35.0,35.12,34.62,34.75,979900,3.33541783403427,3.34685355232239,3.2992047261219,3.31159342093403,10282519.8240658,0.0,1.0
1989-02-02,35.0,35.12,34.75,35.12,475900,3.33541783403427,3.34685355232239,3.31159342093403,3.34685355232239,4993827.10916717,0.0,1.0
1989-02-03,34.62,34.88,34.62,34.62,326300,3.2992047261219,3.32398211574615,3.2992047261219,3.2992047261219,3424008.7953798,0.0,1.0
1989-02-06,34.62,34.75,34.25,34.25,190800,3.2992047261219,3.31159342093403,3.26394459473354,3.26394459473354,2002147.95635448,0.0,1.0
1989-02-07,35.0,35.12,34.5,34.62,371100,3.33541783403427,3.34685355232239,3.28776900783378,3.2992047261219,3894114.8144819,0.0,1.0
1989-02-08,35.38,35.38,34.5,35.0,288600,3.37163094194664,3.37163094194664,3.28776900783378,3.33541783403427,3028406.18555505,0.0,1.0
1989-02-09,35.0,35.12,34.5,35.0,10359100,3.33541783403427,3.34685355232239,3.28776900783378,3.33541783403427,108702572.823227,0.0,1.0
1989-02-10,34.25,35.12,34.25,34.88,239700,3.26394459473354,3.34685355232239,3.26394459473354,3.32398211574615,2515277.07095476,0.0,1.0
1989-02-13,33.75,33.88,33.5,33.62,160100,3.25917971211349,3.27173358952311,3.23503764017191,3.24662583470387,1657894.15659318,0.45,1.0
1989-02-14,34.12,34.25,33.75,33.88,260400,3.29490997858703,3.30746385599665,3.25917971211349,3.27173358952311,2696537.40397792,0.0,1.0
1989-02-15,34.38,34.5,34.0,34.12,185200,3.32001773340627,3.33160592793823,3.28332178405507,3.29490997858703,1917813.85259874,0.0,1.0
1989-02-16,34.5,34.62,34.12,34.25,200400,3.33160592793823,3.34319412247019,3.29490997858703,3.30746385599665,2075215.42149453,0.0,1.0
1989-02-17,35.25,35.5,34.5,34.62,253000,3.40403214376298,3.42817421570456,3.33160592793823,3.34319412247019,2619907.69280496,0.0,1.0
1989-02-21,35.25,35.38,35.0,35.38,173000,3.40403214376298,3.4165860211726,3.3798900718214,3.4165860211726,1791478.38282711,0.0,1.0
1989-02-22,34.88,35.38,34.75,35.25,256200,3.36830187728944,3.4165860211726,3.35574799987981,3.40403214376298,2653044.86520408,0.0,1.0
1989-02-23,35.0,35.12,34.62,34.75,157000,3.3798900718214,3.39147826635335,3.34319412247019,3.35574799987981,1625792.52083154,0.0,1.0
1989-02-24,34.12,34.88,34.0,34.88,252400,3.29490997858703,3.36830187728944,3.28332178405507,3.36830187728944,2613694.47298013,0.0,1.0
1989-02-27,34.12,34.12,33.88,34.0,101400,3.29490997858703,3.29490997858703,3.27173358952311,3.28332178405507,1050034.15039693,0.0,1.0
1989-02-28,33.75,34.12,33.62,34.0,137800,3.25917971211349,3.29490997858703,3.24662583470387,3.28332178405507,1426969.48643685,0.0,1.0
1989-03-01,33.5,33.75,33.38,33.5,257300,3.23503764017191,3.25917971211349,3.22344944563995,3.23503764017191,2664435.76821627,0.0,1.0
1989-03-02,33.88,34.12,33.5,33.62,86000,3.27173358952311,3.29490997858703,3.23503764017191,3.24662583470387,890561.508226194,0.0,1.0
1989-03-03,33.62,34.0,33.5,34.0,97400,3.24662583470387,3.28332178405507,3.23503764017191,3.28332178405507,1008612.68489804,0.0,1.0
1989-03-06,34.25,34.38,33.75,33.88,173600,3.30746385599665,3.32001773340627,3.25917971211349,3.27173358952311,1797691.60265195,0.0,1.0
1989-03-07,34.0,34.38,34.0,34.38,192400,3.28332178405507,3.32001773340627,3.28332178405507,3.32001773340627,1992372.49049674,0.0,1.0
1989-03-08,33.75,34.0,33.62,33.88,130900,3.25917971211349,3.28332178405507,3.24662583470387,3.27173358952311,1355517.45845126,0.0,1.0
1989-03-09,33.75,33.88,33.5,33.62,156800,3.25917971211349,3.27173358952311,3.23503764017191,3.24662583470387,1623721.44755659,0.0,1.0
1989-03-10,33.88,33.88,33.5,33.75,150300,3.27173358952311,3.27173358952311,3.23503764017191,3.25917971211349,1556411.56612089,0.0,1.0
1989-03-13,33.75,34.0,33.75,33.88,244200,3.25917971211349,3.28332178405507,3.25917971211349,3.27173358952311,2528780.4687074,0.0,1.0
1989-03-14,33.75,34.0,33.75,34.0,98100,3.25917971211349,3.28332178405507,3.25917971211349,3.28332178405507,1015861.44136034,0.0,1.0
1989-03-15,34.0,34.12,33.75,33.75,186500,3.28332178405507,3.29490997858703,3.25917971211349,3.25917971211349,1931275.82888587,0.0,1.0
1989-03-16,34.25,34.5,33.88,34.0,92900,3.30746385599665,3.33160592793823,3.27173358952311,3.28332178405507,962013.536211784,0.0,1.0
1989-03-17,33.12,33.5,32.88,33.0,404500,3.1983416908207,3.23503764017191,3.17516530175679,3.18675349628874,4188745.69857553,0.0,1.0
1989-03-20,32.75,33.12,32.5,33.0,146700,3.16261142434716,3.1983416908207,3.13846935240558,3.18675349628874,1519132.24717189,0.0,1.0
1989-03-21,32.75,33.0,32.62,33.0,130100,3.16261142434716,3.18675349628874,3.15005754693754,3.18675349628874,1347233.16535149,0.0,1.0
1989-03-22,32.62,32.88,32.5,32.75,111600,3.15005754693754,3.17516530175679,3.13846935240558,3.16261142434716,1155658.88741911,0.0,1.0
1989-03-23,32.38,32.88,32.38,32.88,143400,3.12688115787362,3.17516530175679,3.12688115787362,3.17516530175679,1484959.53813531,0.0,1.0
1989-03-27,32.75,32.88,32.12,32.25,132600,3.16261142434716,3.17516530175679,3.10177340305438,3.114327280464,1373121.5812883,0.0,1.0
1989-03-28,33.0,33.12,32.75,32.88,138400,3.18675349628874,3.1983416908207,3.16261142434716,3.17516530175679,1433182.70626169,0.0,1.0
1989-03-29,32.75,33.12,32.62,33.0,157900,3.16261142434716,3.1983416908207,3.15005754693754,3.18675349628874,1635112.35056879,0.0,1.0
1989-03-30,32.62,32.88,32.25,32.62,220400,3.15005754693754,3.17516530175679,3.114327280464,3.15005754693754,2282322.74898899,0.0,1.0
1989-03-31,32.62,32.75,32.25,32.75,315400,3.15005754693754,3.16261142434716,3.114327280464,3.16261142434716,3266082.55458769,0.0,1.0
1989-04-03,33.75,33.88,32.75,32.75,276500,3.25917971211349,3.27173358952311,3.16261142434716,3.16261142434716,2863258.80261096,0.0,1.0
1989-04-04,33.0,34.0,33.0,34.0,234800,3.18675349628874,3.28332178405507,3.18675349628874,3.28332178405507,2431440.02478501,0.0,1.0
1989-04-05,32.75,33.5,32.75,33.5,170100,3.16261142434716,3.23503764017191,3.16261142434716,3.23503764017191,1761447.82034041,0.0,1.0
1989-04-06,32.5,32.75,32.5,32.62,144700,3.13846935240558,3.16261142434716,3.13846935240558,3.15005754693754,1498421.51442245,0.0,1.0
1989-04-07,32.88,32.88,32.38,32.38,183300,3.17516530175679,3.17516530175679,3.12688115787362,3.12688115787362,1898138.65648676,0.0,1.0
1989-04-10,33.25,33.25,32.75,32.88,183200,3.21089556823033,3.21089556823033,3.16261142434716,3.17516530175679,1897103.11984928,0.0,1.0
1989-04-11,32.75,33.5,32.5,32.88,197300,3.16261142434716,3.23503764017191,3.13846935240558,3.17516530175679,2043113.78573289,0.0,1.0
1989-04-12,32.12,32.88,31.75,32.62,370100,3.10177340305438,3.17516530175679,3.06604313658084,3.15005754693754,3832521.09528505,0.0,1.0
1989-04-13,31.88,32.25,31.75,32.12,173500,3.07859701399046,3.114327280464,3.06604313658084,3.10177340305438,1796656.06601447,0.0,1.0
1989-04-14,32.0,32.62,31.88,32.5,279500,3.09018520852242,3.15005754693754,3.07859701399046,3.13846935240558,2894324.90173513,0.0,1.0
1989-04-17,32.12,32.5,32.12,32.25,198500,3.10177340305438,3.13846935240558,3.10177340305438,3.114327280464,2055540.22538255,0.0,1.0
1989-04-18,32.75,32.75,32.12,32.25,399400,3.16261142434716,3.16261142434716,3.10177340305438,3.114327280464,4135933.33006444,0.0,1.0
1989-04-19,33.0,33.25,32.5,32.75,476300,3.18675349628874,3.21089556823033,3.13846935240558,3.16261142434716,4932261.00428066,0.0,1.0
1989-04-20,32.88,33.25,32.75,33.12,132400,3.17516530175679,3.21089556823033,3.16261142434716,3.1983416908207,1371050.50801335,0.0,1.0
1989-04-21,33.25,33.75,32.88,33.0,432200,3.21089556823033,3.25917971211349,3.17516530175679,3.18675349628874,4475589.34715535,0.0,1.0
1989-04-24,33.5,33.5,33.0,33.25,113700,3.23503764017191,3.23503764017191,3.18675349628874,3.21089556823033,1177405.15680602,0.0,1.0
1989-04-25,33.5,33.88,33.38,33.62,153400,3.23503764017191,3.27173358952311,3.22344944563995,3.24662583470387,1588513.20188253,0.0,1.0
1989-04-26,33.38,33.5,32.88,33.5,181900,3.22344944563995,3.23503764017191,3.17516530175679,3.23503764017191,1883641.14356215,0.0,1.0
1989-04-27,33.62,33.75,33.12,33.38,344200,3.24662583470387,3.25917971211349,3.1983416908207,3.22344944563995,3564317.10617972,0.0,1.0
1989-04-28,33.62,33.75,33.38,33.62,147300,3.24662583470387,3.25917971211349,3.22344944563995,3.24662583470387,1525345.46699672,0.0,1.0
1989-05-01,33.5,33.5,33.0,33.38,105700,3.23503764017191,3.23503764017191,3.18675349628874,3.22344944563995,1094562.22580824,0.0,1.0
1989-05-02,32.88,33.62,32.75,33.5,238400,3.17516530175679,3.24662583470387,3.16261142434716,3.23503764017191,2468719.343734,0.0,1.0
1989-05-03,32.62,32.88,32.62,32.75,158100,3.15005754693754,3.17516530175679,3.15005754693754,3.16261142434716,1637183.42384374,0.0,1.0
1989-05-04,32.75,32.88,32.62,32.75,234200,3.16261142434716,3.17516530175679,3.15005754693754,3.16261142434716,2425226.80496017,0.0,1.0
1989-05-05,32.38,33.25,32.25,33.0,291300,3.12688115787362,3.21089556823033,3.114327280464,3.18675349628874,3016518.22495687,0.0,1.0
1989-05-08,32.5,32.62,32.25,32.5,306300,3.13846935240558,3.15005754693754,3.114327280464,3.13846935240558,3171848.72057771,0.0,1.0
1989-05-09,32.12,32.75,32.12,32.62,226300,3.10177340305438,3.16261142434716,3.10177340305438,3.15005754693754,2343419.41059985,0.0,1.0
1989-05-10,32.25,32.38,32.0,32.25,207100,3.114327280464,3.12688115787362,3.09018520852242,3.114327280464,2144596.37620517,0.0,1.0
1989-05-11,32.25,32.5,32.25,32.25,228400,3.114327280464,3.13846935240558,3.114327280464,3.114327280464,2365165.67998677,0.0,1.0
1989-05-12,33.25,33.25,32.62,33.0,409600,3.21089556823033,3.21089556823033,3.15005754693754,3.18675349628874,4241558.06708661,0.0,1.0
1989-05-15,33.0,33.12,32.75,32.88,260700,3.23020922578359,3.24195544115008,3.20573794377008,3.21846301041711,2663325.93298598,0.45,1.0
1989-05-16,33.5,33.62,33.0,33.0,259200,3.27915178981062,3.2908980051771,3.23020922578359,3.23020922578359,2648001.84821621,0.0,1.0
1989-05-17,33.88,34.12,33.5,33.5,417900,3.31634813847115,3.33984056920413,3.27915178981062,3.27915178981062,4269290.01685785,0.0,1.0
1989-05-18,34.0,34.38,34.0,34.0,379700,3.32809435383764,3.36529070249818,3.32809435383764,3.32809435383764,3879036.65805438,0.0,1.0
1989-05-19,34.5,34.62,34.0,34.0,311700,3.37703691786466,3.38878313323115,3.32809435383764,3.32809435383764,3184344.81515815,0.0,1.0
1989-05-22,34.5,34.75,34.25,34.75,440300,3.37703691786466,3.40150819987818,3.35256563585115,3.40150819987818,4498129.68275308,0.0,1.0
1989-05-23,34.5,34.62,34.25,34.38,252400,3.37703691786466,3.38878313323115,3.35256563585115,3.36529070249818,2578532.66392659,0.0,1.0
1989-05-24,34.38,34.5,34.12,34.25,178200,3.36529070249818,3.37703691786466,3.33984056920413,3.35256563585115,1820501.27064864,0.0,1.0
1989-05-25,34.25,34.5,34.12,34.5,140600,3.35256563585115,3.37703691786466,3.33984056920413,3.37703691786466,1436377.54575308,0.0,1.0
1989-05-26,34.5,34.5,34.12,34.25,97100,3.37703691786466,3.37703691786466,3.33984056920413,3.35256563585115,991979.087429761,0.0,1.0
1989-05-30,34.88,34.88,34.25,34.5,219800,3.4142332665252,3.4142332665252,3.35256563585115,3.37703691786466,2245489.22159693,0.0,1.0
1989-05-31,35.0,35.0,34.25,34.5,256900,3.42597948189169,3.42597948189169,3.35256563585115,3.37703691786466,2624504.91823589,0.0,1.0
1989-06-01,35.12,35.5,34.75,35.0,213500,3.43772569725817,3.47492204591871,3.40150819987818,3.42597948189169,2181128.06556389,0.0,1.0
1989-06-02,35.25,35.5,35.12,35.25,184300,3.4504507639052,3.47492204591871,3.43772569725817,3.4504507639052,1882819.21537904,0.0,1.0
1989-06-05,34.75,35.38,34.75,35.38,127000,3.40150819987818,3.46317583055223,3.40150819987818,3.46317583055223,1297439.17717384,0.0,1.0
1989-06-06,35.0,35.12,34.62,34.75,191800,3.42597948189169,3.43772569725817,3.38878313323115,3.40150819987818,1959439.63922789,0.0,1.0
1989-06-07,35.0,35.25,34.62,34.88,215000,3.42597948189169,3.4504507639052,3.38878313323115,3.4142332665252,2196452.15033366,0.0,1.0
1989-06-08,35.25,35.5,34.88,35.12,297100,3.4504507639052,3.47492204591871,3.4142332665252,3.43772569725817,3035190.39006572,0.0,1.0
1989-06-09,34.88,35.25,34.62,35.0,170900,3.4142332665252,3.4504507639052,3.38878313323115,3.42597948189169,1745924.05810243,0.0,1.0
1989-06-12,34.75,34.88,34.25,34.88,114100,3.40150819987818,3.4142332665252,3.35256563585115,3.4142332665252,1165652.04815382,0.0,1.0
1989-06-13,34.75,34.88,34.5,34.75,100800,3.40150819987818,3.4142332665252,3.37703691786466,3.40150819987818,1029778.49652852,0.0,1.0
1989-06-14,34.12,34.75,34.12,34.5,120000,3.33984056920413,3.40150819987818,3.33984056920413,3.37703691786466,1225926.78158158,0.0,1.0
1989-06-15,34.5,34.62,34.38,34.38,152600,3.37703691786466,3.38878313323115,3.36529070249818,3.36529070249818,1558970.22391124,0.0,1.0
1989-06-16,34.62,34.62,34.25,34.25,380000,3.38878313323115,3.38878313323115,3.35256563585115,3.35256563585115,3882101.47500833,0.0,1.0
1989-06-19,34.38,34.88,34.25,34.62,232300,3.36529070249818,3.4142332665252,3.35256563585115,3.38878313323115,2373189.92801167,0.0,1.0
1989-06-20,34.12,34.5,34.12,34.38,166000,3.33984056920413,3.37703691786466,3.33984056920413,3.36529070249818,1695865.38118785,0.0,1.0
1989-06-21,33.88,34.38,33.5,34.12,174200,3.31634813847115,3.36529070249818,3.27915178981062,3.33984056920413,1779637.04459593,0.0,1.0
1989-06-22,34.25,34.25,33.62,33.75,139000,3.35256563585115,3.35256563585115,3.2908980051771,3.30362307182413,1420031.855332,0.0,1.0
1989-06-23,34.88,34.88,34.38,34.5,341500,3.4142332665252,3.4142332665252,3.36529070249818,3.37703691786466,3488783.29925091,0.0,1.0
1989-06-26,34.38,35.0,34.38,34.88,182000,3.36529070249818,3.42597948189169,3.36529070249818,3.4142332665252,1859322.28539873,0.0,1.0
1989-06-27,34.38,34.62,34.0,34.0,462100,3.36529070249818,3.38878313323115,3.32809435383764,3.32809435383764,4720839.71474039,0.0,1.0
1989-06-28,33.75,34.5,33.75,34.5,244400,3.30362307182413,3.37703691786466,3.30362307182413,3.37703691786466,2496804.21182115,0.0,1.0
1989-06-29,33.25,33.5,33.12,33.5,253200,3.2546805077971,3.27915178981062,3.24195544115008,3.27915178981062,2586705.50913713,0.0,1.0
1989-06-30,33.0,33.38,32.88,33.38,263000,3.23020922578359,3.26740557444413,3.21846301041711,3.26740557444413,2686822.86296629,0.0,1.0
1989-07-03,33.38,33.38,33.0,33.25,99400,3.26740557444413,3.26740557444413,3.23020922578359,3.2546805077971,1015476.01741007,0.0,1.0
1989-07-05,33.62,33.75,33.25,33.38,121800,3.2908980051771,3.30362307182413,3.2546805077971,3.26740557444413,1244315.6833053,0.0,1.0
1989-07-06,33.25,33.75,33.25,33.75,145200,3.2546805077971,3.30362307182413,3.2546805077971,3.30362307182413,1483371.40571371,0.0,1.0
1989-07-07,33.88,33.88,33.38,33.5,206700,3.31634813847115,3.31634813847115,3.26740557444413,3.27915178981062,2111658.88127427,0.0,1.0
1989-07-10,33.75,33.88,33.62,33.62,122100,3.30362307182413,3.31634813847115,3.2908980051771,3.2908980051771,1247380.50025926,0.0,1.0
1989-07-11,33.88,34.25,33.75,34.0,228900,3.31634813847115,3.35256563585115,3.30362307182413,3.32809435383764,2338455.33586686,0.0,1.0
1989-07-12,33.75,34.0,33.75,34.0,194400,3.30362307182413,3.32809435383764,3.30362307182413,3.32809435383764,1986001.38616216,0.0,1.0
1989-07-13,33.88,34.0,33.5,33.62,134800,3.31634813847115,3.32809435383764,3.27915178981062,3.2908980051771,1377124.41797664,0.0,1.0
1989-07-14,34.5,34.62,33.62,34.0,300400,3.37703691786466,3.38878313323115,3.2908980051771,3.32809435383764,3068903.37655922,0.0,1.0
1989-07-17,34.38,34.5,33.88,34.25,188500,3.36529070249818,3.37703691786466,3.31634813847115,3.35256563585115,1925726.65273439,0.0,1.0
1989-07-18,33.62,34.12,33.62,34.0,124800,3.2908980051771,3.33984056920413,3.2908980051771,3.32809435383764,1274963.85284484,0.0,1.0
1989-07-19,34.25,34.25,33.88,33.88,196200,3.35256563585115,3.35256563585115,3.31634813847115,3.31634813847115,2004390.28788588,0.0,1.0
1989-07-20,35.0,35.5,34.62,34.88,592200,3.42597948189169,3.47492204591871,3.38878313323115,3.4142332665252,6049948.66710509,0.0,1.0
1989-07-21,35.88,36.0,35.12,35.38,622700,3.51211839457925,3.52386460994574,3.43772569725817,3.46317583055223,6361538.39075708,0.0,1.0
1989-07-24,36.75,36.88,35.62,35.88,581500,3.59727845598627,3.6100035226333,3.4866682612852,3.51211839457925,5940636.86241407,0.0,1.0
1989-07-25,37.62,37.62,36.88,37.0,679100,3.68243851739329,3.68243851739329,3.6100035226333,3.62174973799978,6937723.97810042,0.0,1.0
1989-07-26,37.25,37.62,36.75,37.5,703600,3.6462210200133,3.68243851739329,3.59727845598627,3.67069230202681,7188017.36267331,0.0,1.0
1989-07-27,37.0,37.5,36.5,37.25,297000,3.62174973799978,3.67069230202681,3.57280717397276,3.6462210200133,3034168.78441441,0.0,1.0
1989-07-28,37.12,37.12,36.62,37.0,380400,3.63349595336627,3.63349595336627,3.58455338933925,3.62174973799978,3886187.8976136,0.0,1.0
1989-07-31,37.12,38.38,36.75,37.12,487600,3.63349595336627,3.75683121471437,3.59727845598627,3.63349595336627,4981349.15582648,0.0,1.0
1989-08-01,37.25,38.0,36.75,37.62,716300,3.6462210200133,3.71963486605383,3.59727845598627,3.68243851739329,7317761.2803907,0.0,1.0
1989-08-02,37.38,37.5,36.88,37.12,223500,3.65894608666032,3.67069230202681,3.6100035226333,3.63349595336627,2283288.63069569,0.0,1.0
1989-08-03,37.12,37.5,36.88,37.12,310900,3.63349595336627,3.67069230202681,3.6100035226333,3.63349595336627,3176171.96994761,0.0,1.0
1989-08-04,37.12,37.25,36.62,36.88,356300,3.63349595336627,3.6462210200133,3.58455338933925,3.6100035226333,3639980.93564597,0.0,1.0
1989-08-07,38.12,38.12,37.25,37.38,340000,3.73138108142032,3.73138108142032,3.6462210200133,3.65894608666032,3473459.21448114,0.0,1.0
1989-08-08,38.5,38.75,38.12,38.5,623300,3.76857743008086,3.79304871209437,3.73138108142032,3.76857743008086,6367668.02466498,0.0,1.0
1989-08-09,38.25,39.0,38.12,38.75,855500,3.74410614806734,3.81751999410788,3.73138108142032,3.79304871209437,8739836.34702535,0.0,1.0
1989-08-10,38.0,38.0,37.5,38.0,164300,3.71963486605383,3.71963486605383,3.67069230202681,3.71963486605383,1678498.08511545,0.0,1.0
1989-08-11,37.62,38.5,37.0,38.38,459200,3.68243851739329,3.76857743008086,3.62174973799978,3.75683121471437,4691213.15085218,0.0,1.0
1989-08-14,37.25,37.62,37.25,37.5,202900,3.69026932763762,3.7269243518316,3.69026932763762,3.7150362358768,2048095.76997416,0.45,1.0
1989-08-15,37.38,37.62,37.25,37.5,310000,3.70314811992199,3.7269243518316,3.69026932763762,3.7150362358768,3129175.40015767,0.0,1.0
1989-08-16,37.5,37.5,37.0,37.38,271000,3.7150362358768,3.7150362358768,3.66550241939844,3.70314811992199,2735504.94658944,0.0,1.0
1989-08-17,37.12,37.62,36.5,37.5,227900,3.67739053535324,3.7269243518316,3.61596860292008,3.7150362358768,2300448.62482559,0.0,1.0
1989-08-18,38.12,38.5,37.12,37.25,374700,3.77645816830996,3.81410386883351,3.67739053535324,3.69026932763762,3782264.58851315,0.0,1.0
1989-08-21,37.75,38.38,37.5,38.12,256500,3.73980314411598,3.80221575287871,3.7150362358768,3.77645816830996,2589140.29077561,0.0,1.0
1989-08-22,37.88,37.88,37.12,37.75,333700,3.75268193640035,3.75268193640035,3.67739053535324,3.73980314411598,3368405.90655681,0.0,1.0
1989-08-23,38.12,38.12,37.88,37.88,281400,3.77645816830996,3.77645816830996,3.75268193640035,3.75268193640035,2840483.73420763,0.0,1.0
1989-08-24,39.25,39.25,38.12,38.12,591700,3.88840459355105,3.88840459355105,3.77645816830996,3.77645816830996,5972687.36862351,0.0,1.0
1989-08-25,39.12,39.5,38.88,39.12,315000,3.87552580126667,3.91317150179023,3.85174956935706,3.87552580126667,3179645.97112795,0.0,1.0
1989-08-28,39.88,39.88,39.0,39.25,309300,3.95081720231378,3.95081720231378,3.86363768531187,3.88840459355105,3122109.52022182,0.0,1.0
1989-08-29,39.75,40.25,39.38,40.0,538000,3.9379384100294,3.98747222650776,3.90128338583542,3.96270531826858,5430633.43640266,0.0,1.0
1989-08-30,39.62,40.0,39.38,39.5,227300,3.92505961774503,3.96270531826858,3.90128338583542,3.91317150179023,2294392.15630915,0.0,1.0
1989-08-31,40.12,40.12,39.62,39.75,190800,3.97459343422339,3.97459343422339,3.92505961774503,3.9379384100294,1925956.98822607,0.0,1.0
1989-09-01,40.0,40.38,39.75,40.0,290600,3.96270531826858,4.00035101879214,3.9379384100294,3.96270531826858,2933349.58479296,0.0,1.0
1989-09-05,39.88,40.25,39.88,40.12,286000,3.95081720231378,3.98747222650776,3.95081720231378,3.97459343422339,2886916.6595003,0.0,1.0
1989-09-06,39.12,40.0,39.0,39.88,319700,3.87552580126667,3.96270531826858,3.86363768531187,3.95081720231378,3227088.30784002,0.0,1.0
1989-09-07,39.0,39.12,38.5,39.0,507400,3.86363768531187,3.87552580126667,3.81410386883351,3.86363768531187,5121753.54206451,0.0,1.0
1989-09-08,38.5,39.0,38.25,38.75,320600,3.81410386883351,3.86363768531187,3.78933696059433,3.83887077707269,3236173.01061467,0.0,1.0
1989-09-11,37.88,38.38,37.25,38.25,478400,3.75268193640035,3.80221575287871,3.69026932763762,3.78933696059433,4829024.23043686,0.0,1.0
1989-09-12,38.0,38.12,37.75,38.0,475000,3.76457005235515,3.77645816830996,3.73980314411598,3.76457005235515,4794704.24217707,0.0,1.0
1989-09-13,38.62,38.75,37.88,38.12,451000,3.82599198478832,3.83887077707269,3.75268193640035,3.77645816830996,4552445.5015197,0.0,1.0
1989-09-14,38.25,38.5,38.0,38.5,256500,3.78933696059433,3.81410386883351,3.76457005235515,3.81410386883351,2589140.29077562,0.0,1.0
1989-09-15,38.75,38.75,38.12,38.75,472400,3.83887077707269,3.83887077707269,3.77645816830996,3.83887077707269,4768459.54527252,0.0,1.0
1989-09-18,38.25,38.62,38.25,38.5,153900,3.78933696059433,3.82599198478832,3.78933696059433,3.81410386883351,1553484.17446537,0.0,1.0
1989-09-19,38.38,38.62,38.25,38.25,146200,3.80221575287871,3.82599198478832,3.78933696059433,3.78933696059433,1475759.49517113,0.0,1.0
1989-09-20,38.38,38.5,38.25,38.25,123500,3.80221575287871,3.81410386883351,3.78933696059433,3.78933696059433,1246623.10296604,0.0,1.0
1989-09-21,38.75,38.88,38.5,38.5,295800,3.83887077707269,3.85174956935706,3.81410386883351,3.81410386883351,2985838.97860206,0.0,1.0
1989-09-22,38.75,39.0,38.5,38.75,207900,3.83887077707269,3.86363768531187,3.81410386883351,3.83887077707269,2098566.34094445,0.0,1.0
1989-09-25,38.25,38.62,38.25,38.5,116100,3.78933696059433,3.82599198478832,3.78933696059433,3.81410386883351,1171926.65793002,0.0,1.0
1989-09-26,37.88,38.25,37.88,38.12,591100,3.75268193640035,3.78933696059433,3.75268193640035,3.77645816830996,5966630.90010708,0.0,1.0
1989-09-27,37.5,37.88,37.25,37.88,339000,3.7150362358768,3.75268193640035,3.69026932763762,3.75268193640035,3421904.71178531,0.0,1.0
1989-09-28,37.38,37.5,37.0,37.5,342800,3.70314811992199,3.7150362358768,3.66550241939844,3.7150362358768,3460262.34572273,0.0,1.0
1989-09-29,37.38,37.38,36.88,37.25,315200,3.70314811992199,3.70314811992199,3.65361430344363,3.69026932763762,3181664.79396676,0.0,1.0
1989-10-02,37.12,37.25,36.88,37.25,311100,3.67739053535324,3.69026932763762,3.65361430344363,3.69026932763762,3140278.92577113,0.0,1.0
1989-10-03,37.38,37.62,37.25,37.5,359700,3.70314811992199,3.7269243518316,3.69026932763762,3.7150362358768,3630852.8756023,0.0,1.0
1989-10-04,38.5,38.62,37.62,38.0,512900,3.81410386883351,3.82599198478832,3.7269243518316,3.76457005235515,5177271.17013183,0.0,1.0
1989-10-05,38.0,38.25,37.75,37.75,165400,3.76457005235515,3.78933696059433,3.73980314411598,3.73980314411598,1669566.48769703,0.0,1.0
1989-10-06,37.75,38.0,37.62,37.75,156600,3.73980314411598,3.76457005235515,3.7269243518316,3.73980314411598,1580738.28278932,0.0,1.0
1989-10-09,37.5,38.25,37.5,38.25,130100,3.7150362358768,3.78933696059433,3.7150362358768,3.78933696059433,1313244.25664681,0.0,1.0
1989-10-10,37.38,37.75,37.0,37.5,169800,3.70314811992199,3.73980314411598,3.66550241939844,3.7150362358768,1713980.59015088,0.0,1.0
1989-10-11,37.0,37.38,36.5,37.25,292900,3.66550241939844,3.70314811992199,3.61596860292008,3.69026932763762,2956566.04743929,0.0,1.0
1989-10-12,36.5,37.0,36.5,37.0,202900,3.61596860292008,3.66550241939844,3.61596860292008,3.66550241939844,2048095.76997416,0.0,1.0
1989-10-13,32.0,36.62,32.0,36.62,357600,3.17016425461487,3.62785671887489,3.17016425461487,3.62785671887489,3609655.23579477,0.0,1.0
1989-10-16,35.38,36.5,31.88,32.0,915100,3.50501285400856,3.61596860292008,3.15827613866006,3.17016425461487,9237123.89898155,0.0,1.0
1989-10-17,35.38,35.62,35.0,35.25,517500,3.50501285400856,3.52878908591817,3.46736715348501,3.49213406172419,5223704.09542449,0.0,1.0
1989-10-18,35.62,35.75,35.12,35.12,150700,3.52878908591817,3.54166787820255,3.47925526943982,3.47925526943982,1521183.00904439,0.0,1.0
1989-10-19,36.25,36.75,35.75,35.75,215800,3.5912016946809,3.64073551115926,3.54166787820255,3.54166787820255,2178309.8430775,0.0,1.0
1989-10-20,36.0,36.62,35.88,36.12,223800,3.56643478644172,3.62785671887489,3.55454667048692,3.57832290239653,2259062.75662996,0.0,1.0
1989-10-23,35.12,36.38,34.88,36.0,246300,3.47925526943982,3.60408048696528,3.4554790375302,3.56643478644172,2486180.32599623,0.0,1.0
1989-10-24,37.12,37.25,34.0,35.12,1110900,3.67739053535324,3.69026932763762,3.3682995205283,3.47925526943982,11213551.4581779,0.0,1.0
1989-10-25,36.0,36.75,35.88,36.25,333100,3.56643478644172,3.64073551115926,3.55454667048692,3.5912016946809,3362349.43804039,0.0,1.0
1989-10-26,35.12,36.0,35.12,35.75,184300,3.47925526943982,3.56643478644172,3.47925526943982,3.54166787820255,1860345.2459647,0.0,1.0
1989-10-27,35.25,35.25,34.88,35.0,168200,3.49213406172419,3.49213406172419,3.4554790375302,3.46736715348501,1697830.00744038,0.0,1.0
1989-10-30,35.38,35.5,35.0,35.12,196600,3.50501285400856,3.51690096996337,3.46736715348501,3.47925526943982,1984502.8505516,0.0,1.0
1989-10-31,36.12,36.25,35.0,35.0,182000,3.57832290239653,3.5912016946809,3.46736715348501,3.46736715348501,1837128.78331837,0.0,1.0
1989-11-01,36.12,36.38,35.88,35.88,162900,3.57832290239653,3.60408048696528,3.55454667048692,3.55454667048692,1644331.20221188,0.0,1.0
1989-11-02,36.12,36.25,35.75,36.25,688000,3.57832290239653,3.5912016946809,3.54166787820255,3.5912016946809,6944750.56551121,0.0,1.0
1989-11-03,36.38,36.62,36.0,36.38,134600,3.60408048696528,3.62785671887489,3.56643478644172,3.60408048696528,1358667.77052007,0.0,1.0
1989-11-06,36.12,36.5,36.0,36.38,201300,3.57832290239653,3.61596860292008,3.56643478644172,3.60408048696528,2031945.18726367,0.0,1.0
1989-11-07,35.88,36.0,35.62,36.0,310000,3.55454667048692,3.56643478644172,3.52878908591817,3.56643478644172,3129175.40015766,0.0,1.0
1989-11-08,36.25,36.88,35.88,35.88,193000,3.5912016946809,3.65361430344363,3.55454667048692,3.55454667048692,1948164.039453,0.0,1.0
1989-11-09,36.5,36.62,36.12,36.12,195500,3.61596860292008,3.62785671887489,3.57832290239653,3.57832290239653,1973399.32493814,0.0,1.0
1989-11-10,36.62,36.75,36.38,36.38,597700,3.62785671887489,3.64073551115926,3.60408048696528,3.60408048696528,6033252.05378786,0.0,1.0
1989-11-13,36.38,36.5,36.12,36.25,286700,3.6486609217958,3.66069608701338,3.62258473049105,3.63562282614342,2858622.9917102,0.45,1.0
1989-11-14,35.5,36.5,35.38,36.38,198900,3.56040304353356,3.66069608701338,3.54836787831598,3.6486609217958,1983188.39571384,0.0,1.0
1989-11-15,35.5,35.62,35.38,35.62,288900,3.56040304353356,3.57243820875114,3.54836787831598,3.57243820875114,2880558.71051648,0.0,1.0
1989-11-16,35.5,35.75,35.25,35.38,239500,3.56040304353356,3.58547630440351,3.5353297826636,3.54836787831598,2388002.11550259,0.0,1.0
1989-11-17,35.0,35.5,35.0,35.38,227500,3.51025652179365,3.56040304353356,3.51025652179365,3.54836787831598,2268352.74019557,0.0,1.0
1989-11-20,35.0,35.12,34.62,34.75,571300,3.51025652179365,3.52229168701123,3.47214516527132,3.48518326092369,5696307.34274167,0.0,1.0
1989-11-21,35.38,35.38,35.0,35.0,432400,3.54836787831598,3.54836787831598,3.51025652179365,3.51025652179365,4311365.82356292,0.0,1.0
1989-11-22,35.62,35.75,35.25,35.38,162200,3.57243820875114,3.58547630440351,3.5353297826636,3.54836787831598,1617260.72289987,0.0,1.0
1989-11-24,35.75,35.75,35.38,35.38,130400,3.58547630440351,3.58547630440351,3.54836787831598,3.54836787831598,1300189.87833628,0.0,1.0
1989-11-27,35.75,36.25,35.75,35.88,323000,3.58547630440351,3.63562282614342,3.58547630440351,3.59851440005589,3220562.35201394,0.0,1.0
1989-11-28,36.12,36.12,35.5,35.5,313000,3.62258473049105,3.62258473049105,3.56040304353356,3.56040304353356,3120854.53925808,0.0,1.0
1989-11-29,35.5,36.12,35.38,35.88,226200,3.56040304353356,3.62258473049105,3.54836787831598,3.59851440005589,2255390.72453731,0.0,1.0
1989-11-30,36.25,36.38,35.88,36.0,368200,3.63562282614342,3.6486609217958,3.59851440005589,3.61054956527347,3671241.66567037,0.0,1.0
1989-12-01,36.25,36.75,35.62,36.12,345400,3.63562282614342,3.68576934788333,3.57243820875114,3.62258473049105,3443907.85258704,0.0,1.0
1989-12-04,36.5,36.75,36.12,36.25,160400,3.66069608701338,3.68576934788333,3.62258473049105,3.63562282614342,1599313.31660382,0.0,1.0
1989-12-05,36.75,36.88,36.5,36.5,134800,3.68576934788333,3.69880744353571,3.66069608701338,3.66069608701338,1344061.31594885,0.0,1.0
1989-12-06,36.75,36.75,36.5,36.62,127400,3.68576934788333,3.68576934788333,3.66069608701338,3.67273125223095,1270277.53450952,0.0,1.0
1989-12-07,36.25,36.88,36.25,36.62,267100,3.63562282614342,3.69880744353571,3.63562282614342,3.67273125223095,2663195.67870874,0.0,1.0
1989-12-08,36.0,36.38,36.0,36.25,95600,3.61054956527347,3.6486609217958,3.61054956527347,3.63562282614342,953206.689945919,0.0,1.0
1989-12-11,36.12,36.25,35.88,36.0,227400,3.62258473049105,3.63562282614342,3.59851440005589,3.61054956527347,2267355.66206801,0.0,1.0
1989-12-12,35.88,36.38,35.62,36.25,475900,3.59851440005589,3.6486609217958,3.57243820875114,3.63562282614342,4745094.80905087,0.0,1.0
1989-12-13,36.25,36.62,35.88,36.0,293400,3.63562282614342,3.67273125223095,3.59851440005589,3.61054956527347,2925427.22625662,0.0,1.0
1989-12-14,36.0,36.12,35.75,36.0,189800,3.61054956527347,3.62258473049105,3.58547630440351,3.61054956527347,1892454.28610602,0.0,1.0
1989-12-15,35.38,35.75,35.12,35.62,786200,3.54836787831598,3.58547630440351,3.52229168701123,3.57243820875114,7839028.23886487,0.0,1.0
1989-12-18,35.25,35.62,35.12,35.5,333600,3.5353297826636,3.57243820875114,3.52229168701123,3.56040304353356,3326252.63353514,0.0,1.0
1989-12-19,34.62,35.38,34.62,35.38,208800,3.47214516527132,3.54836787831598,3.47214516527132,3.54836787831598,2081899.13034213,0.0,1.0
1989-12-20,35.12,35.25,34.5,34.88,349600,3.52229168701123,3.5353297826636,3.46011000005374,3.49822135657607,3485785.13394449,0.0,1.0
1989-12-21,35.62,35.62,35.0,35.0,316000,3.57243820875114,3.57243820875114,3.51025652179365,3.51025652179365,3150766.88308484,0.0,1.0
1989-12-22,35.38,36.0,35.12,36.0,150700,3.54836787831598,3.61054956527347,3.52229168701123,3.61054956527347,1502596.73823065,0.0,1.0
1989-12-26,35.0,35.12,34.75,35.0,88200,3.51025652179365,3.52229168701123,3.48518326092369,3.51025652179365,879422.908506591,0.0,1.0
1989-12-27,35.25,35.38,34.88,35.25,154100,3.5353297826636,3.54836787831598,3.49822135657607,3.5353297826636,1536497.39456764,0.0,1.0
1989-12-28,35.12,35.38,35.0,35.25,141300,3.52229168701123,3.54836787831598,3.51025652179365,3.5353297826636,1408871.39424015,0.0,1.0
1989-12-29,34.88,35.25,34.62,35.0,271100,3.49822135657607,3.5353297826636,3.47214516527132,3.51025652179365,2703078.80381108,0.0,1.0
1990-01-02,35.38,35.38,34.75,35.0,366800,3.54836787831598,3.54836787831598,3.48518326092369,3.51025652179365,3657282.57188455,0.0,1.0
1990-01-03,35.5,35.88,35.12,35.38,437300,3.56040304353356,3.59851440005589,3.52229168701123,3.54836787831598,4360222.65181329,0.0,1.0
1990-01-04,36.62,36.62,35.62,35.75,322300,3.67273125223095,3.67273125223095,3.57243820875114,3.58547630440351,3213582.80512103,0.0,1.0
1990-01-05,37.12,37.12,36.0,36.5,333400,3.72287777397086,3.72287777397086,3.61054956527347,3.66069608701338,3324258.47728002,0.0,1.0
1990-01-08,37.12,37.5,36.75,36.88,213900,3.72287777397086,3.76098913049319,3.68576934788333,3.69880744353571,2132750.11484762,0.0,1.0
1990-01-09,36.38,37.12,36.0,37.12,295400,3.6486609217958,3.72287777397086,3.61054956527347,3.72287777397086,2945368.78880779,0.0,1.0
1990-01-10,36.0,36.38,35.75,36.12,134400,3.61054956527347,3.6486609217958,3.58547630440351,3.62258473049105,1340073.00343861,0.0,1.0
1990-01-11,35.75,36.12,35.5,36.0,259400,3.58547630440351,3.62258473049105,3.56040304353356,3.61054956527347,2586420.66288673,0.0,1.0
1990-01-12,35.12,35.25,34.5,35.0,172400,3.52229168701123,3.5353297826636,3.46011000005374,3.51025652179365,1718962.69191084,0.0,1.0
1990-01-15,35.0,35.0,34.62,34.88,177900,3.51025652179365,3.51025652179365,3.47214516527132,3.49822135657607,1773801.98892656,0.0,1.0
1990-01-16,35.75,35.75,34.75,34.75,472400,3.58547630440351,3.58547630440351,3.48518326092369,3.48518326092369,4710197.07458633,0.0,1.0
1990-01-17,35.0,35.62,34.75,35.62,393900,3.51025652179365,3.57243820875114,3.48518326092369,3.57243820875114,3927490.7444529,0.0,1.0
1990-01-18,35.62,35.75,34.75,34.88,379700,3.57243820875114,3.58547630440351,3.48518326092369,3.49822135657607,3785905.65033959,0.0,1.0
1990-01-19,35.38,35.75,35.25,35.75,471400,3.54836787831598,3.58547630440351,3.5353297826636,3.58547630440351,4700226.29331074,0.0,1.0
1990-01-22,34.62,35.5,34.62,35.12,275400,3.47214516527132,3.56040304353356,3.47214516527132,3.52229168701123,2745953.16329609,0.0,1.0
1990-01-23,34.75,35.12,34.62,34.88,434600,3.48518326092369,3.52229168701123,3.47214516527132,3.49822135657607,4333301.54236922,0.0,1.0
1990-01-24,34.0,34.38,33.38,34.0,243600,3.40996347831383,3.44807483483616,3.34778179135634,3.40996347831383,2428882.31873249,0.0,1.0
1990-01-25,32.75,34.25,32.5,34.25,185700,3.28459717396406,3.43503673918378,3.2595239130941,3.43503673918378,1851574.08287612,0.0,1.0
1990-01-26,34.0,34.0,32.75,32.75,184100,3.40996347831383,3.40996347831383,3.28459717396406,3.28459717396406,1835620.83283519,0.0,1.0
1990-01-29,34.5,34.75,33.88,34.0,300200,3.46011000005374,3.48518326092369,3.39792831309625,3.40996347831383,2993228.5389306,0.0,1.0
1990-01-30,34.5,35.0,34.38,34.62,367100,3.46011000005374,3.51025652179365,3.44807483483616,3.47214516527132,3660273.80626723,0.0,1.0
1990-01-31,34.0,34.62,34.0,34.25,357600,3.40996347831383,3.47214516527132,3.40996347831383,3.43503673918378,3565551.38414917,0.0,1.0
1990-02-01,34.12,34.25,34.0,34.25,205600,3.42199864353141,3.43503673918378,3.40996347831383,3.43503673918378,2049992.63026026,0.0,1.0
1990-02-02,33.88,34.12,33.75,34.0,395900,3.39792831309625,3.42199864353141,3.38489021744388,3.40996347831383,3947432.30700408,0.0,1.0
1990-02-05,34.12,34.5,33.75,33.75,367800,3.42199864353141,3.46011000005374,3.38489021744388,3.38489021744388,3667253.35316014,0.0,1.0
1990-02-06,34.5,34.5,34.0,34.12,304600,3.46011000005374,3.46011000005374,3.40996347831383,3.42199864353141,3037099.97654317,0.0,1.0
1990-02-07,35.25,35.25,34.25,34.25,422900,3.5353297826636,3.5353297826636,3.43503673918378,3.43503673918378,4216643.40144487,0.0,1.0
1990-02-08,35.25,36.0,35.0,35.25,256800,3.5353297826636,3.61054956527347,3.51025652179365,3.5353297826636,2560496.63157021,0.0,1.0
1990-02-09,35.5,35.62,35.25,35.38,198000,3.56040304353356,3.57243820875114,3.5353297826636,3.54836787831598,1974214.69256582,0.0,1.0
1990-02-12,35.0,35.5,35.0,35.25,141700,3.51025652179365,3.56040304353356,3.51025652179365,3.5353297826636,1412859.70675038,0.0,1.0
1990-02-13,35.38,35.5,35.0,35.12,180700,3.54836787831598,3.56040304353356,3.51025652179365,3.52229168701123,1801720.1764982,0.0,1.0
1990-02-14,35.5,35.62,35.25,35.25,219700,3.56040304353356,3.57243820875114,3.5353297826636,3.5353297826636,2190580.64624601,0.0,1.0
1990-02-15,35.62,35.75,35.12,35.12,145000,3.61757007831705,3.63077288882186,3.56679003791395,3.56679003791395,1427726.31578233,0.45,1.0
1990-02-16,35.25,35.75,35.0,35.5,123200,3.57999284841876,3.63077288882186,3.55460282821721,3.60538286862031,1213075.04899574,0.0,1.0
1990-02-20,34.62,35.0,34.62,35.0,237500,3.51600999751085,3.55460282821721,3.51600999751085,3.55460282821721,2338517.24136761,0.0,1.0
1990-02-21,34.25,34.5,33.88,34.0,219000,3.47843276761255,3.5038227878141,3.44085553771426,3.453042747411,2156359.05625055,0.0,1.0
1990-02-22,33.88,34.5,33.62,34.25,505100,3.44085553771426,3.5038227878141,3.41444991670464,3.47843276761255,4973410.77311485,0.0,1.0
1990-02-23,33.88,34.25,33.38,33.5,186100,3.44085553771426,3.47843276761255,3.39007549731115,3.4022627070079,1832412.87839373,0.0,1.0
1990-02-26,34.38,34.38,33.88,33.88,249500,3.49163557811736,3.49163557811736,3.44085553771426,3.44085553771426,2456673.90198408,0.0,1.0
1990-02-27,34.5,34.75,34.12,34.38,211700,3.5038227878141,3.52921280801566,3.46522995710775,3.49163557811736,2084480.4210422,0.0,1.0
1990-02-28,35.12,35.62,34.5,34.62,210800,3.56679003791395,3.61757007831705,3.5038227878141,3.51600999751085,2075618.67149597,0.0,1.0
1990-03-01,35.5,35.62,35.0,35.12,126900,3.60538286862031,3.61757007831705,3.55460282821721,3.56679003791395,1249506.68601916,0.0,1.0
1990-03-02,35.75,36.0,35.25,35.38,179200,3.63077288882186,3.65616290902341,3.57999284841876,3.59319565892357,1764472.79853927,0.0,1.0
1990-03-05,35.5,36.12,35.5,36.0,161200,3.60538286862031,3.66835011872016,3.60538286862031,3.65616290902341,1587237.80761456,0.0,1.0
1990-03-06,35.88,35.88,35.5,35.5,159400,3.64397569932667,3.64397569932667,3.60538286862031,3.60538286862031,1569514.30852209,0.0,1.0
1990-03-07,35.5,35.75,35.38,35.62,191200,3.60538286862031,3.63077288882186,3.59319565892357,3.61757007831705,1882629.45915573,0.0,1.0
1990-03-08,36.12,36.25,35.5,35.5,433300,3.66835011872016,3.68155292922496,3.60538286862031,3.60538286862031,4266440.08709298,0.0,1.0
1990-03-09,36.0,36.12,35.75,35.75,285700,3.65616290902341,3.66835011872016,3.63077288882186,3.63077288882186,2813113.16151043,0.0,1.0
1990-03-12,35.75,36.0,35.62,36.0,200300,3.63077288882186,3.65616290902341,3.61757007831705,3.65616290902341,1972231.59345656,0.0,1.0
1990-03-13,35.38,36.12,35.25,35.62,764900,3.59319565892357,3.66835011872016,3.57999284841876,3.61757007831705,7531502.47546139,0.0,1.0
1990-03-14,35.62,35.88,35.38,35.38,151200,3.61757007831705,3.64397569932667,3.59319565892357,3.59319565892357,1488773.92376751,0.0,1.0
1990-03-15,35.62,35.75,35.38,35.38,185900,3.61757007831705,3.63077288882186,3.59319565892357,3.59319565892357,1830443.6007168,0.0,1.0
1990-03-16,36.12,36.25,35.62,35.88,289400,3.66835011872016,3.68155292922496,3.61757007831705,3.64397569932667,2849544.79853383,0.0,1.0
1990-03-19,36.25,36.38,35.75,36.0,271500,3.68155292922496,3.69475573972977,3.63077288882186,3.65616290902341,2673294.44644761,0.0,1.0
1990-03-20,35.5,36.38,35.5,36.12,352200,3.60538286862031,3.69475573972977,3.60538286862031,3.66835011872016,3467897.98909335,0.0,1.0
1990-03-21,35.75,36.12,35.5,35.5,409400,3.63077288882186,3.66835011872016,3.60538286862031,3.60538286862031,4031111.40469852,0.0,1.0
1990-03-22,35.62,36.12,35.38,35.62,309600,3.61757007831705,3.66835011872016,3.59319565892357,3.61757007831705,3048441.84390489,0.0,1.0
1990-03-23,35.88,36.12,35.62,35.62,254600,3.64397569932667,3.66835011872016,3.61757007831705,3.61757007831705,2506890.48274607,0.0,1.0
1990-03-26,35.88,36.38,35.88,36.12,223800,3.64397569932667,3.69475573972977,3.64397569932667,3.66835011872016,2203621.72049714,0.0,1.0
1990-03-27,36.5,36.5,35.88,36.12,299000,3.70694294942652,3.70694294942652,3.64397569932667,3.66835011872016,2944070.12702701,0.0,1.0
1990-03-28,36.62,36.88,36.38,36.38,312500,3.71913015912326,3.74553578013287,3.69475573972977,3.69475573972977,3076996.37022054,0.0,1.0
1990-03-29,37.0,37.12,36.5,36.62,462000,3.75772298982962,3.76991019952636,3.70694294942652,3.71913015912326,4549031.43373404,0.0,1.0
1990-03-30,37.0,37.0,36.75,36.75,295300,3.75772298982962,3.75772298982962,3.73233296962807,3.73233296962807,2907638.4900036,0.0,1.0
1990-04-02,36.12,36.75,36.0,36.62,222300,3.66835011872016,3.73233296962807,3.65616290902341,3.71913015912326,2188852.13792008,0.0,1.0
1990-04-03,36.12,36.5,36.0,36.25,371000,3.66835011872016,3.70694294942652,3.65616290902341,3.68155292922496,3653010.09072582,0.0,1.0
1990-04-04,36.12,36.38,36.0,36.0,273200,3.66835011872016,3.69475573972977,3.65616290902341,3.65616290902341,2690033.3067016,0.0,1.0
1990-04-05,35.62,36.38,35.62,36.12,278700,3.61757007831705,3.69475573972977,3.61757007831705,3.66835011872016,2744188.44281749,0.0,1.0
1990-04-06,35.75,35.75,35.25,35.5,231700,3.63077288882186,3.63077288882186,3.57999284841876,3.60538286862031,2281408.18873632,0.0,1.0
1990-04-09,36.0,36.25,35.62,35.62,141400,3.65616290902341,3.68155292922496,3.61757007831705,3.61757007831705,1392279.31759739,0.0,1.0
1990-04-10,36.0,36.38,35.75,36.0,258000,3.65616290902341,3.69475573972977,3.63077288882186,3.65616290902341,2540368.20325408,0.0,1.0
1990-04-11,35.62,36.38,35.62,36.0,220600,3.61757007831705,3.69475573972977,3.61757007831705,3.65616290902341,2172113.27766608,0.0,1.0
1990-04-12,35.75,36.12,35.5,35.5,238600,3.63077288882186,3.66835011872016,3.60538286862031,3.60538286862031,2349348.26859079,0.0,1.0
1990-04-16,36.0,36.38,35.75,35.75,283200,3.65616290902341,3.69475573972977,3.63077288882186,3.63077288882186,2788497.19054866,0.0,1.0
1990-04-17,36.38,36.5,35.88,36.0,220000,3.69475573972977,3.70694294942652,3.64397569932667,3.65616290902341,2166205.44463526,0.0,1.0
1990-04-18,36.12,36.75,36.12,36.62,220000,3.66835011872016,3.73233296962807,3.66835011872016,3.71913015912326,2166205.44463526,0.0,1.0
1990-04-19,35.88,36.38,35.88,36.0,233800,3.64397569932667,3.69475573972977,3.64397569932667,3.65616290902341,2302085.6043442,0.0,1.0
1990-04-20,35.5,36.25,35.25,35.75,313200,3.60538286862031,3.68155292922496,3.57999284841876,3.63077288882186,3083888.84208983,0.0,1.0
1990-04-23,35.12,35.5,35.0,35.25,181800,3.56679003791395,3.60538286862031,3.55460282821721,3.57999284841876,1790073.4083395,0.0,1.0
1990-04-24,35.0,35.38,35.0,35.12,179000,3.55460282821721,3.59319565892357,3.55460282821721,3.56679003791395,1762503.52086232,0.0,1.0
1990-04-25,34.75,35.25,34.62,35.0,118100,3.52921280801566,3.57999284841876,3.51600999751085,3.55460282821721,1162858.46823374,0.0,1.0
1990-04-26,35.0,35.25,34.75,35.12,155300,3.55460282821721,3.57999284841876,3.52921280801566,3.56679003791395,1529144.1161448,0.0,1.0
1990-04-27,34.38,35.0,34.25,35.0,138800,3.49163557811736,3.55460282821721,3.47843276761255,3.55460282821721,1366678.70779715,0.0,1.0
1990-04-30,35.12,35.25,34.75,34.88,332000,3.56679003791395,3.57999284841876,3.52921280801566,3.54241561852046,3269000.9437223,0.0,1.0
1990-05-01,35.0,35.25,34.75,35.12,211800,3.55460282821721,3.57999284841876,3.52921280801566,3.56679003791395,2085465.05988067,0.0,1.0
1990-05-02,35.25,35.25,34.88,34.88,131800,3.57999284841876,3.57999284841876,3.54241561852046,3.54241561852046,1297753.98910421,0.0,1.0
1990-05-03,35.38,35.38,35.12,35.25,324500,3.59319565892357,3.59319565892357,3.56679003791395,3.57999284841876,3195153.030837,0.0,1.0
1990-05-04,35.5,35.5,35.25,35.38,238400,3.60538286862031,3.60538286862031,3.57999284841876,3.59319565892357,2347378.99091384,0.0,1.0
1990-05-07,35.38,35.88,35.25,35.5,267200,3.59319565892357,3.64397569932667,3.57999284841876,3.60538286862031,2630954.97639336,0.0,1.0
1990-05-08,35.75,35.88,35.25,35.38,364200,3.63077288882186,3.64397569932667,3.57999284841876,3.59319565892357,3586054.64970982,0.0,1.0
1990-05-09,35.75,35.88,35.5,35.75,433100,3.63077288882186,3.64397569932667,3.60538286862031,3.63077288882186,4264470.80941605,0.0,1.0
1990-05-10,35.88,36.0,35.5,35.75,445200,3.64397569932667,3.65616290902341,3.60538286862031,3.63077288882186,4383612.10887098,0.0,1.0
1990-05-11,36.38,36.38,35.62,35.88,717700,3.69475573972977,3.69475573972977,3.61757007831705,3.64397569932667,7066752.9437033,0.0,1.0
1990-05-14,36.12,36.5,36.0,36.0,592800,3.71405215508295,3.75312579348083,3.70171311137836,3.70171311137836,5765114.51803287,0.45,1.0
1990-05-15,37.25,37.25,35.88,36.12,695300,3.83024481663455,3.83024481663455,3.68937406767376,3.71405215508295,6761950.27730812,0.0,1.0
1990-05-16,36.88,37.38,36.75,37.38,378900,3.79219943187872,3.84361211398119,3.77883213453207,3.84361211398119,3684888.47989651,0.0,1.0
1990-05-17,37.25,37.25,36.62,36.75,233900,3.83024481663455,3.83024481663455,3.76546483718543,3.77883213453207,2274730.57653153,0.0,1.0
1990-05-18,36.25,36.88,36.12,36.88,299900,3.72741945242959,3.79219943187872,3.71405215508295,3.79219943187872,2916595.5532356,0.0,1.0
1990-05-21,36.25,36.38,36.0,36.12,290700,3.72741945242959,3.74078674977624,3.70171311137836,3.71405215508295,2827123.46557382,0.0,1.0
1990-05-22,35.88,36.25,35.38,36.12,463900,3.68937406767376,3.72741945242959,3.63796138557128,3.71405215508295,4511532.768076,0.0,1.0
1990-05-23,35.62,36.0,35.38,35.88,351600,3.66263947298047,3.70171311137836,3.63796138557128,3.68937406767376,3419389.78498711,0.0,1.0
1990-05-24,35.25,35.62,35.0,35.62,118200,3.62459408822464,3.66263947298047,3.5988877471734,3.66263947298047,1149521.82191546,0.0,1.0
1990-05-25,34.62,35.12,34.62,35.0,160100,3.55981410877552,3.611226790878,3.55981410877552,3.5988877471734,1557008.82985334,0.0,1.0
1990-05-29,36.5,36.5,34.62,34.62,342200,3.75312579348083,3.75312579348083,3.55981410877552,3.55981410877552,3327972.65194138,0.0,1.0
1990-05-30,37.25,37.38,36.25,36.5,684500,3.83024481663455,3.84361211398119,3.72741945242959,3.75312579348083,6656917.82657473,0.0,1.0
1990-05-31,36.5,37.88,36.5,37.62,514900,3.75312579348083,3.89502479608367,3.75312579348083,3.86829020139038,5007519.34098369,0.0,1.0
1990-06-01,37.0,37.12,36.62,37.0,370100,3.80453847558331,3.8168775192879,3.76546483718543,3.80453847558331,3599306.48300264,0.0,1.0
1990-06-04,37.25,37.38,36.75,36.88,347600,3.83024481663455,3.84361211398119,3.77883213453207,3.79219943187872,3380488.87730807,0.0,1.0
1990-06-05,37.38,37.5,37.0,37.25,324300,3.84361211398119,3.85595115768579,3.80453847558331,3.83024481663455,3153891.0900777,0.0,1.0
1990-06-06,37.25,37.5,37.0,37.0,468000,3.83024481663455,3.85595115768579,3.80453847558331,3.80453847558331,4551406.198447,0.0,1.0
1990-06-07,36.75,37.38,36.75,37.25,325200,3.77883213453207,3.84361211398119,3.77883213453207,3.83024481663455,3162643.79430548,0.0,1.0
1990-06-08,36.62,36.88,36.38,36.75,141000,3.76546483718543,3.79219943187872,3.74078674977624,3.77883213453207,1371256.99568596,0.0,1.0
1990-06-11,36.88,36.88,36.5,36.62,257900,3.79219943187872,3.79219943187872,3.75312579348083,3.76546483718543,2508136.02260573,0.0,1.0
1990-06-12,36.75,37.0,36.25,36.75,192800,3.77883213453207,3.80453847558331,3.72741945242959,3.77883213453207,1875023.75012945,0.0,1.0
1990-06-13,37.0,37.25,36.5,36.88,163700,3.80453847558331,3.83024481663455,3.75312579348083,3.79219943187872,1592019.64676448,0.0,1.0
1990-06-14,37.12,37.38,36.88,37.12,213600,3.8168775192879,3.84361211398119,3.79219943187872,3.8168775192879,2077308.47006043,0.0,1.0
1990-06-15,36.25,36.75,36.25,36.5,363800,3.72741945242959,3.77883213453207,3.72741945242959,3.75312579348083,3538037.55340817,0.0,1.0
1990-06-18,35.75,36.38,35.75,36.25,224600,3.67600677032712,3.74078674977624,3.67600677032712,3.72741945242959,2184285.96617777,0.0,1.0
1990-06-19,36.0,36.38,35.62,35.62,167700,3.70171311137836,3.74078674977624,3.66263947298047,3.66263947298047,1630920.55444351,0.0,1.0
1990-06-20,35.88,36.25,35.75,36.0,81000,3.68937406767376,3.72741945242959,3.67600677032712,3.70171311137836,787743.380500444,0.0,1.0
1990-06-21,36.25,36.25,35.75,35.88,75700,3.72741945242959,3.72741945242959,3.67600677032712,3.68937406767376,736199.677825724,0.0,1.0
1990-06-22,35.88,36.25,35.62,36.12,289900,3.68937406767376,3.72741945242959,3.66263947298047,3.71405215508295,2819343.28403801,0.0,1.0
1990-06-25,35.75,36.25,35.75,36.12,167800,3.67600677032712,3.72741945242959,3.67600677032712,3.71405215508295,1631893.07713548,0.0,1.0
1990-06-26,35.75,36.38,35.75,36.0,193400,3.67600677032712,3.74078674977624,3.67600677032712,3.70171311137836,1880858.8862813,0.0,1.0
1990-06-27,35.75,35.88,35.38,35.38,220600,3.67600677032712,3.68937406767376,3.63796138557128,3.63796138557128,2145385.05849874,0.0,1.0
1990-06-28,36.5,36.5,35.62,35.62,227500,3.75312579348083,3.75312579348083,3.66263947298047,3.66263947298047,2212489.12424507,0.0,1.0
1990-06-29,36.75,37.25,36.5,36.62,214300,3.77883213453207,3.83024481663455,3.75312579348083,3.76546483718543,2084116.12890426,0.0,1.0
1990-07-02,36.38,36.62,36.25,36.62,73400,3.74078674977624,3.76546483718543,3.72741945242959,3.76546483718543,713831.655910278,0.0,1.0
1990-07-03,36.5,36.75,36.38,36.75,130400,3.75312579348083,3.77883213453207,3.74078674977624,3.77883213453207,1268169.59033652,0.0,1.0
1990-07-05,35.75,36.25,35.75,36.25,217700,3.67600677032712,3.72741945242959,3.67600677032712,3.72741945242959,2117181.90043144,0.0,1.0
1990-07-06,35.88,36.12,35.5,35.75,171400,3.68937406767376,3.71405215508295,3.65030042927588,3.67600677032712,1666903.89404662,0.0,1.0
1990-07-09,35.5,36.0,35.38,36.0,247400,3.65030042927588,3.70171311137836,3.63796138557128,3.70171311137836,2406021.13994827,0.0,1.0
1990-07-10,35.25,35.75,35.25,35.38,185900,3.62459408822464,3.67600677032712,3.62459408822464,3.63796138557128,1807919.68438312,0.0,1.0
1990-07-11,35.62,35.75,35.25,35.38,168900,3.66263947298047,3.67600677032712,3.62459408822464,3.63796138557128,1642590.82674722,0.0,1.0
1990-07-12,35.75,35.75,35.38,35.62,196200,3.67600677032712,3.67600677032712,3.63796138557128,3.66263947298047,1908089.52165663,0.0,1.0
1990-07-13,35.38,36.12,35.25,35.75,273800,3.63796138557128,3.71405215508295,3.62459408822464,3.67600677032712,2662767.1306299,0.0,1.0
1990-07-16,35.5,35.88,35.25,35.25,248200,3.65030042927588,3.68937406767376,3.62459408822464,3.62459408822464,2413801.32148407,0.0,1.0
1990-07-17,35.88,36.0,35.62,35.62,264000,3.68937406767376,3.70171311137836,3.66263947298047,3.66263947298047,2567459.90681626,0.0,1.0
1990-07-18,35.5,36.0,35.5,35.75,162400,3.65030042927588,3.70171311137836,3.65030042927588,3.67600677032712,1579376.85176879,0.0,1.0
1990-07-19,35.38,35.62,35.25,35.62,126500,3.63796138557128,3.66263947298047,3.62459408822464,3.66263947298047,1230241.20534946,0.0,1.0
1990-07-20,34.12,35.5,34.12,35.38,200500,3.50840142667304,3.65030042927588,3.50840142667304,3.63796138557128,1949907.99741159,0.0,1.0
1990-07-23,33.5,33.75,33.12,33.75,266200,3.44464970086597,3.47035604191721,3.40557606246809,3.47035604191721,2588855.40603973,0.0,1.0
1990-07-24,33.88,34.0,33.12,33.25,164600,3.48372333926385,3.49606238296845,3.40557606246809,3.41894335981473,1600772.35099226,0.0,1.0
1990-07-25,34.38,34.62,33.75,34.0,171800,3.53513602136633,3.55981410877552,3.47035604191721,3.49606238296845,1670793.98481452,0.0,1.0
1990-07-26,33.88,34.62,33.88,34.5,183000,3.48372333926385,3.55981410877552,3.48372333926385,3.54747506507092,1779716.52631582,0.0,1.0
1990-07-27,33.75,34.0,33.5,33.5,170600,3.47035604191721,3.49606238296845,3.44464970086597,3.44464970086597,1659123.71251081,0.0,1.0
1990-07-30,33.5,33.88,33.0,33.88,107900,3.44464970086597,3.48372333926385,3.39323701876349,3.48372333926385,1049351.98464195,0.0,1.0
1990-07-31,33.75,34.0,32.75,32.75,260800,3.47035604191721,3.49606238296845,3.36753067771225,3.36753067771225,2536339.18067303,0.0,1.0
1990-08-01,33.88,34.0,33.62,34.0,179000,3.48372333926385,3.49606238296845,3.45698874457056,3.49606238296845,1740815.61863678,0.0,1.0
1990-08-02,33.0,33.5,32.88,33.38,232300,3.39323701876349,3.44464970086597,3.3808979750589,3.43231065716138,2259170.21345992,0.0,1.0
1990-08-03,33.38,33.38,32.38,33.0,250800,3.43231065716138,3.43231065716138,3.32948529295642,3.39323701876349,2439086.91147544,0.0,1.0
1990-08-06,31.62,31.88,30.75,31.0,205400,3.25133801616066,3.27807261085394,3.16187994930235,3.18758629035358,1997561.60931841,0.0,1.0
1990-08-07,31.5,32.38,31.5,31.62,203400,3.23899897245606,3.32948529295642,3.23899897245606,3.25133801616066,1978111.15547889,0.0,1.0
1990-08-08,32.62,33.0,31.25,31.38,268500,3.35416338036561,3.39323701876349,3.21329263140482,3.22665992875147,2611223.42795517,0.0,1.0
1990-08-09,34.12,34.38,32.25,32.5,292800,3.50840142667304,3.53513602136633,3.31611799560978,3.34182433666102,2847546.44210531,0.0,1.0
1990-08-10,34.0,34.12,33.38,33.88,787700,3.49606238296845,3.50840142667304,3.43231065716138,3.48372333926385,7660561.24469381,0.0,1.0
1990-08-13,33.5,33.75,33.0,33.25,328600,3.4909211147582,3.51697276486834,3.43881781453793,3.46486946464806,3153351.11797921,0.45,1.0
1990-08-14,33.38,33.62,33.25,33.38,173400,3.47841632270534,3.50342590681107,3.46486946464806,3.47841632270534,1664002.08112475,0.0,1.0
1990-08-15,33.0,33.75,32.75,33.62,164800,3.43881781453793,3.51697276486834,3.41276616442779,3.50342590681107,1581473.71954648,0.0,1.0
1990-08-16,31.62,32.75,31.5,32.75,318600,3.29501270592998,3.41276616442779,3.28250791387711,3.41276616442779,3057387.90684168,0.0,1.0
1990-08-17,30.38,30.75,30.0,30.75,595200,3.16579652138371,3.20435296354671,3.1261980132163,3.20435296354671,5711730.32690573,0.0,1.0
1990-08-20,31.0,31.12,30.25,30.38,163000,3.23040461365684,3.24290940570971,3.15224966332643,3.16579652138371,1564200.34154173,0.0,1.0
1990-08-21,31.12,31.5,29.88,30.5,247100,3.24290940570971,3.28250791387711,3.11369322116343,3.17830131343657,2371250.94720834,0.0,1.0
1990-08-22,30.75,31.75,30.75,31.25,252600,3.20435296354671,3.30855956398725,3.20435296354671,3.25645626376698,2424030.71333398,0.0,1.0
1990-08-23,29.62,30.25,29.0,29.75,333800,3.08659950504889,3.15224966332643,3.02199141277576,3.10014636310616,3203251.98777073,0.0,1.0
1990-08-24,29.75,30.5,29.38,30.0,403300,3.10014636310616,3.17830131343657,3.06158992094316,3.1261980132163,3870196.30517656,0.0,1.0
1990-08-27,31.0,31.62,30.75,31.5,201300,3.23040461365684,3.29501270592998,3.20435296354671,3.28250791387711,1931739.44019846,0.0,1.0
1990-08-28,31.0,31.12,30.62,31.0,251200,3.23040461365684,3.24290940570971,3.19080610548944,3.23040461365684,2410595.86377474,0.0,1.0
1990-08-29,31.0,31.5,30.88,30.88,213300,3.23040461365684,3.28250791387711,3.21789982160398,3.21789982160398,2046895.2935635,0.0,1.0
1990-08-30,30.5,31.12,30.5,30.75,176500,3.17830131343657,3.24290940570971,3.17830131343657,3.20435296354671,1693750.67657739,0.0,1.0
1990-08-31,31.0,31.0,30.25,30.38,101200,3.23040461365684,3.23040461365684,3.15224966332643,3.16579652138371,971147.696711796,0.0,1.0
1990-09-04,30.88,30.88,30.62,30.88,200300,3.21789982160398,3.21789982160398,3.19080610548944,3.21789982160398,1922143.11908471,0.0,1.0
1990-09-05,30.88,31.0,30.62,30.88,186000,3.21789982160398,3.23040461365684,3.19080610548944,3.21789982160398,1784915.72715804,0.0,1.0
1990-09-06,30.62,30.88,30.62,30.75,122800,3.19080610548944,3.21789982160398,3.19080610548944,3.20435296354671,1178428.23276886,0.0,1.0
1990-09-07,30.75,31.25,30.5,30.62,146800,3.20435296354671,3.25645626376698,3.17830131343657,3.19080610548944,1408739.93949893,0.0,1.0
1990-09-10,31.38,31.75,31.0,31.0,123200,3.27000312182425,3.30855956398725,3.23040461365684,3.23040461365684,1182266.76121436,0.0,1.0
1990-09-11,31.0,31.5,31.0,31.38,220200,3.23040461365684,3.28250791387711,3.23040461365684,3.27000312182425,2113109.90924839,0.0,1.0
1990-09-12,30.88,31.25,30.62,31.12,92800,3.21789982160398,3.25645626376698,3.19080610548944,3.24290940570971,890538.59935627,0.0,1.0
1990-09-13,30.0,30.88,29.75,30.88,234900,3.1261980132163,3.21789982160398,3.10014636310616,3.21789982160398,2254175.82962056,0.0,1.0
1990-09-14,29.62,29.88,29.5,29.5,117000,3.08659950504889,3.11369322116343,3.07409471299603,3.07409471299603,1122769.57030909,0.0,1.0
1990-09-17,29.62,30.0,29.62,29.62,152100,3.08659950504889,3.1261980132163,3.08659950504889,3.08659950504889,1459600.44140182,0.0,1.0
1990-09-18,29.62,29.75,29.25,29.25,202200,3.08659950504889,3.10014636310616,3.04804306288589,3.04804306288589,1940376.12920084,0.0,1.0
1990-09-19,30.0,30.25,29.62,29.62,142500,3.1261980132163,3.15224966332643,3.08659950504889,3.08659950504889,1367475.75870979,0.0,1.0
1990-09-20,29.75,30.12,29.62,29.75,172800,3.10014636310616,3.13870280526916,3.08659950504889,3.10014636310616,1658244.28845651,0.0,1.0
1990-09-21,28.75,29.75,28.62,29.5,188500,2.99593976266562,3.10014636310616,2.98239290460835,3.07409471299603,1808906.52994243,0.0,1.0
1990-09-24,28.75,29.0,28.62,28.62,175500,2.99593976266562,3.02199141277576,2.98239290460835,2.98239290460835,1684154.35546364,0.0,1.0
1990-09-25,29.38,29.75,28.75,28.75,139300,3.06158992094316,3.10014636310616,2.99593976266562,2.99593976266562,1336767.53114578,0.0,1.0
1990-09-26,29.12,29.5,28.75,29.25,395400,3.03449620482862,3.07409471299603,2.99593976266562,3.04804306288589,3794385.36837791,0.0,1.0
1990-09-27,28.88,29.75,28.62,29.38,187100,3.00948662072289,3.10014636310616,2.98239290460835,3.06158992094316,1795471.68038317,0.0,1.0
1990-09-28,27.88,28.25,27.25,28.12,462700,2.90528002028235,2.94383646244535,2.8396298620048,2.93028960438808,4440217.77933347,0.0,1.0
1990-10-01,27.88,28.0,27.5,28.0,288500,2.90528002028235,2.91778481233521,2.86568151211494,2.91778481233521,2768538.64131771,0.0,1.0
1990-10-02,29.25,29.38,28.0,28.0,324000,3.04804306288589,3.06158992094316,2.91778481233521,2.91778481233521,3109208.04085595,0.0,1.0
1990-10-03,28.88,29.62,28.62,28.88,362100,3.00948662072289,3.08659950504889,2.98239290460835,3.00948662072289,3474827.87528993,0.0,1.0
1990-10-04,29.75,29.88,28.88,28.88,268400,3.10014636310616,3.11369322116343,3.00948662072289,3.00948662072289,2575652.58693129,0.0,1.0
1990-10-05,29.75,30.75,29.0,29.0,209500,3.10014636310616,3.20435296354671,3.02199141277576,3.02199141277576,2010429.27333124,0.0,1.0
1990-10-08,29.25,30.25,29.25,30.0,119200,3.04804306288589,3.15224966332643,3.04804306288589,3.1261980132163,1143881.47675935,0.0,1.0
1990-10-09,27.5,29.0,27.5,29.0,272000,2.86568151211494,3.02199141277576,2.86568151211494,3.02199141277576,2610199.34294079,0.0,1.0
1990-10-10,26.5,27.5,26.12,27.5,335800,2.7614749116744,2.86568151211494,2.72187640350699,2.86568151211494,3222444.62999823,0.0,1.0
1990-10-11,26.38,26.88,26.25,26.62,225200,2.74897011962153,2.8010734198418,2.73542326156426,2.77397970372726,2161091.51481716,0.0,1.0
1990-10-12,26.75,26.88,26.5,26.5,254500,2.78752656178453,2.8010734198418,2.7614749116744,2.7614749116744,2442263.72345012,0.0,1.0
1990-10-15,26.38,26.88,26.12,26.88,257000,2.74897011962153,2.8010734198418,2.72187640350699,2.8010734198418,2466254.5262345,0.0,1.0
1990-10-16,26.12,26.62,25.88,26.38,276100,2.72187640350699,2.77397970372726,2.69686681940126,2.74897011962153,2649544.25950718,0.0,1.0
1990-10-17,25.38,26.12,25.38,25.88,173400,2.64476351918099,2.72187640350699,2.64476351918099,2.69686681940126,1664002.08112476,0.0,1.0
1990-10-18,25.75,26.0,25.38,25.38,197800,2.68331996134399,2.70937161145413,2.64476351918099,2.64476351918099,1898152.31630033,0.0,1.0
1990-10-19,25.5,26.38,25.25,26.0,340500,2.65726831123385,2.74897011962153,2.63121666112372,2.70937161145413,3267547.33923287,0.0,1.0
1990-10-22,25.75,26.12,25.0,25.38,214100,2.68331996134399,2.72187640350699,2.60516501101358,2.64476351918099,2054572.3504545,0.0,1.0
1990-10-23,25.25,25.62,25.12,25.5,146800,2.63121666112372,2.66977310328672,2.61766980306645,2.65726831123385,1408739.93949893,0.0,1.0
1990-10-24,25.5,25.62,25.25,25.38,256800,2.65726831123385,2.66977310328672,2.63121666112372,2.64476351918099,2464335.26201175,0.0,1.0
1990-10-25,25.25,25.75,25.12,25.5,120500,2.63121666112372,2.68331996134399,2.61766980306645,2.65726831123385,1156356.69420723,0.0,1.0
1990-10-26,25.25,25.62,25.12,25.38,187100,2.63121666112372,2.66977310328672,2.61766980306645,2.64476351918099,1795471.68038317,0.0,1.0
1990-10-29,25.25,25.75,24.88,25.5,194800,2.63121666112372,2.68331996134399,2.59266021896072,2.65726831123385,1869363.35295907,0.0,1.0
1990-10-30,25.75,25.75,25.25,25.25,197000,2.68331996134399,2.68331996134399,2.63121666112372,2.63121666112372,1890475.25940933,0.0,1.0
1990-10-31,25.12,26.12,25.0,25.62,198100,2.61766980306645,2.72187640350699,2.60516501101358,2.66977310328672,1901031.21263445,0.0,1.0
1990-11-01,25.38,25.75,25.12,25.5,196300,2.64476351918099,2.68331996134399,2.61766980306645,2.65726831123385,1883757.8346297,0.0,1.0
1990-11-02,26.0,26.25,25.0,25.12,246900,2.70937161145413,2.73542326156426,2.60516501101358,2.61766980306645,2369331.68298559,0.0,1.0
1990-11-05,26.25,26.62,26.0,26.0,165000,2.73542326156426,2.77397970372726,2.70937161145413,2.70937161145413,1583392.98376923,0.0,1.0
1990-11-06,25.75,26.5,25.62,26.5,199000,2.68331996134399,2.7614749116744,2.66977310328672,2.7614749116744,1909667.90163683,0.0,1.0
1990-11-07,25.5,25.75,25.25,25.62,166600,2.65726831123385,2.68331996134399,2.63121666112372,2.66977310328672,1598747.09755124,0.0,1.0
1990-11-08,26.25,26.25,25.5,25.5,577400,2.73542326156426,2.73542326156426,2.65726831123385,2.65726831123385,5540915.81108094,0.0,1.0
1990-11-09,26.12,26.38,25.5,25.62,231900,2.76876937370524,2.79632986517397,2.70304820174133,2.71576842857305,2187696.83655308,0.45,1.0
1990-11-12,26.25,26.5,26.0,26.0,198200,2.7825496194396,2.80905009200569,2.75604914687351,2.75604914687351,1869777.97759733,0.0,1.0
1990-11-13,26.38,26.5,26.0,26.25,297500,2.79632986517397,2.80905009200569,2.75604914687351,2.7825496194396,2806553.72520285,0.0,1.0
1990-11-14,26.75,27.38,26.25,26.38,154300,2.83555056457179,2.90233175543834,2.7825496194396,2.79632986517397,1455634.41949176,0.0,1.0
1990-11-15,27.38,27.38,26.62,27.0,198000,2.90233175543834,2.90233175543834,2.82177031883742,2.86205103713788,1867891.21879047,0.0,1.0
1990-11-16,27.25,27.62,27.12,27.5,250100,2.88855150970397,2.92777220910178,2.8747712639696,2.91505198227006,2359391.88797726,0.0,1.0
1990-11-19,27.5,27.5,27.25,27.25,232800,2.91505198227006,2.91505198227006,2.88855150970397,2.88855150970397,2196187.25118395,0.0,1.0
1990-11-20,27.12,27.5,27.0,27.38,302700,2.8747712639696,2.91505198227006,2.86205103713788,2.90233175543834,2855609.45418119,0.0,1.0
1990-11-21,27.5,27.5,27.12,27.12,101300,2.91505198227006,2.91505198227006,2.8747712639696,2.8747712639696,955643.335674115,0.0,1.0
1990-11-23,27.25,27.5,27.12,27.25,85800,2.88855150970397,2.91505198227006,2.8747712639696,2.88855150970397,809419.528142537,0.0,1.0
1990-11-26,27.25,27.25,26.75,27.12,191400,2.88855150970397,2.88855150970397,2.83555056457179,2.8747712639696,1805628.17816412,0.0,1.0
1990-11-27,27.0,27.5,26.88,27.25,179400,2.86205103713788,2.91505198227006,2.84933081030615,2.88855150970397,1692422.64975258,0.0,1.0
1990-11-28,27.25,27.38,27.0,27.25,152100,2.88855150970397,2.90233175543834,2.86205103713788,2.88855150970397,1434880.07261632,0.0,1.0
1990-11-29,27.0,27.25,26.5,27.25,115900,2.86205103713788,2.88855150970397,2.80905009200569,2.88855150970397,1093376.72857482,0.0,1.0
1990-11-30,27.75,27.88,26.88,27.0,213800,2.94155245483615,2.95533270057052,2.84933081030615,2.86205103713788,2016945.16453234,0.0,1.0
1990-12-03,28.0,28.25,27.5,28.12,234900,2.96805292740224,2.99455339996833,2.91505198227006,2.98077315423397,2215998.21865597,0.0,1.0
1990-12-04,27.88,28.12,27.38,28.12,176500,2.95533270057052,2.98077315423397,2.90233175543834,2.98077315423397,1665064.64705312,0.0,1.0
1990-12-05,27.5,27.75,27.25,27.62,170600,2.91505198227006,2.94155245483615,2.88855150970397,2.92777220910178,1609405.26225078,0.0,1.0
1990-12-06,28.0,28.25,27.5,27.88,412600,2.96805292740224,2.99455339996833,2.91505198227006,2.95533270057052,3892383.41855025,0.0,1.0
1990-12-07,26.88,28.0,26.75,27.88,147400,2.84933081030615,2.96805292740224,2.83555056457179,2.95533270057052,1390541.24065513,0.0,1.0
1990-12-10,26.88,27.0,26.5,26.62,144200,2.84933081030615,2.86205103713788,2.80905009200569,2.82177031883742,1360353.09974538,0.0,1.0
1990-12-11,26.62,26.88,26.5,26.88,115300,2.82177031883742,2.84933081030615,2.80905009200569,2.84933081030615,1087716.45215425,0.0,1.0
1990-12-12,27.38,27.38,26.75,26.88,114900,2.90233175543834,2.90233175543834,2.83555056457179,2.84933081030615,1083942.93454053,0.0,1.0
1990-12-13,27.38,27.88,27.12,27.5,118700,2.90233175543834,2.95533270057052,2.8747712639696,2.91505198227006,1119791.35187085,0.0,1.0
1990-12-14,26.75,27.12,26.75,27.12,174400,2.83555056457179,2.8747712639696,2.83555056457179,2.8747712639696,1645253.6795811,0.0,1.0
1990-12-17,27.0,27.0,26.62,26.62,183500,2.86205103713788,2.86205103713788,2.82177031883742,2.82177031883742,1731101.20529319,0.0,1.0
1990-12-18,27.0,27.12,26.75,26.88,175400,2.86205103713788,2.8747712639696,2.83555056457179,2.84933081030615,1654687.47361539,0.0,1.0
1990-12-19,27.12,27.25,26.75,27.0,380100,2.8747712639696,2.88855150970397,2.83555056457179,2.86205103713788,3585785.11243565,0.0,1.0
1990-12-20,27.25,27.38,26.38,26.62,313800,2.88855150970397,2.90233175543834,2.79632986517397,2.82177031883742,2960324.56796187,0.0,1.0
1990-12-21,27.62,27.88,27.12,27.5,738900,2.92777220910178,2.95533270057052,2.8747712639696,2.91505198227006,6970630.41194081,0.0,1.0
1990-12-24,27.5,27.75,27.25,27.75,47900,2.91505198227006,2.94155245483615,2.88855150970397,2.94155245483615,451878.734242745,0.0,1.0
1990-12-26,27.38,27.5,27.12,27.38,129200,2.90233175543834,2.91505198227006,2.8747712639696,2.90233175543834,1218846.18923095,0.0,1.0
1990-12-27,26.88,27.25,26.88,27.25,128700,2.84933081030615,2.88855150970397,2.84933081030615,2.88855150970397,1214129.29221381,0.0,1.0
1990-12-28,26.88,27.12,26.75,27.0,202000,2.84933081030615,2.8747712639696,2.83555056457179,2.86205103713788,1905626.39492765,0.0,1.0
1990-12-31,27.0,27.0,26.75,27.0,191700,2.86205103713788,2.86205103713788,2.83555056457179,2.86205103713788,1808458.31637441,0.0,1.0
1991-01-02,28.0,28.38,27.25,27.25,192600,2.96805292740224,3.0083336457027,2.88855150970397,2.88855150970397,1816948.73100528,0.0,1.0
1991-01-03,27.88,28.62,27.88,28.0,181300,2.95533270057052,3.03377409936615,2.95533270057052,2.96805292740224,1710346.85841774,0.0,1.0
1991-01-04,27.75,28.25,27.62,28.0,222200,2.94155245483615,2.99455339996833,2.92777220910178,2.96805292740224,2096189.03442042,0.0,1.0
1991-01-07,27.0,27.5,27.0,27.5,119400,2.86205103713788,2.91505198227006,2.86205103713788,2.91505198227006,1126395.00769486,0.0,1.0
1991-01-08,26.88,27.12,26.38,27.12,134800,2.84933081030615,2.8747712639696,2.79632986517397,2.8747712639696,1271675.43582301,0.0,1.0
1991-01-09,26.5,27.38,26.25,27.0,240900,2.80905009200569,2.90233175543834,2.7825496194396,2.86205103713788,2272600.98286174,0.0,1.0
1991-01-10,26.75,26.88,26.12,26.75,129500,2.83555056457179,2.84933081030615,2.76876937370524,2.83555056457179,1221676.32744124,0.0,1.0
1991-01-11,26.62,26.75,26.5,26.75,49000,2.82177031883742,2.83555056457179,2.80905009200569,2.83555056457179,462255.90768047,0.0,1.0
1991-01-14,25.88,26.25,25.88,26.12,140500,2.74332892004179,2.7825496194396,2.74332892004179,2.76876937370524,1325448.06181849,0.0,1.0
1991-01-15,26.12,26.25,25.88,26.12,50300,2.76876937370524,2.7825496194396,2.74332892004179,2.76876937370524,474519.839925053,0.0,1.0
1991-01-16,26.5,26.62,25.88,25.88,169400,2.80905009200569,2.82177031883742,2.74332892004179,2.74332892004179,1598084.70940963,0.0,1.0
1991-01-17,28.38,28.5,27.25,27.5,337300,3.0083336457027,3.02105387253443,2.88855150970397,2.91505198227006,3182018.72776781,0.0,1.0
1991-01-18,28.88,29.0,28.25,28.38,210700,3.06133459083489,3.07405481766661,2.99455339996833,3.0083336457027,1987700.40302602,0.0,1.0
1991-01-21,28.25,28.88,28.12,28.5,120100,2.99455339996833,3.06133459083489,2.98077315423397,3.02105387253443,1132998.66351887,0.0,1.0
1991-01-22,27.25,28.5,27.25,28.25,92900,2.88855150970397,3.02105387253443,2.88855150970397,2.99455339996833,876399.465786034,0.0,1.0
1991-01-23,28.38,28.38,27.25,27.25,201900,3.0083336457027,3.0083336457027,2.88855150970397,2.88855150970397,1904683.01552422,0.0,1.0
1991-01-24,29.0,29.12,28.62,28.62,189500,3.07405481766661,3.08677504449833,3.03377409936615,3.03377409936615,1787703.96949896,0.0,1.0
1991-01-25,29.12,29.5,28.88,29.0,131300,3.08677504449833,3.12705576279879,3.06133459083489,3.07405481766661,1238657.15670297,0.0,1.0
1991-01-28,29.88,30.0,29.12,29.38,151400,3.16733648109925,3.18005670793098,3.08677504449833,3.11433553596707,1428276.41679231,0.0,1.0
1991-01-29,30.25,30.5,29.88,29.88,274500,3.20655718049707,3.23305765306316,3.16733648109925,3.16733648109925,2589576.46241406,0.0,1.0
1991-01-30,29.75,30.25,29.62,30.25,568100,3.15355623536488,3.20655718049707,3.13977598963052,3.20655718049707,5359338.39088317,0.0,1.0
1991-01-31,29.0,29.38,28.88,29.25,239900,3.07405481766661,3.11433553596707,3.06133459083489,3.1005552902327,2263167.18882744,0.0,1.0
1991-02-01,28.75,28.88,28.5,28.75,254800,3.04755434510052,3.06133459083489,3.02105387253443,3.04755434510052,2403730.71993844,0.0,1.0
1991-02-04,30.0,30.12,28.5,28.75,374700,3.18005670793098,3.1927769347627,3.02105387253443,3.04755434510052,3534842.62465045,0.0,1.0
1991-02-05,30.12,30.38,29.62,30.12,201600,3.1927769347627,3.22033742623143,3.13977598963052,3.1927769347627,1901852.87731393,0.0,1.0
1991-02-06,30.38,30.62,29.88,30.0,235700,3.22033742623143,3.24577787989488,3.16733648109925,3.18005670793098,2223545.25388341,0.0,1.0
1991-02-07,31.75,31.88,30.38,30.38,440900,3.36556001589362,3.37934026162798,3.22033742623143,3.22033742623143,4159359.78972079,0.0,1.0
1991-02-08,30.62,31.75,30.5,31.5,666600,3.24577787989488,3.36556001589362,3.23305765306316,3.33905954332752,6288567.10326125,0.0,1.0
1991-02-11,30.0,30.62,29.75,30.62,423000,3.22775755854994,3.29446454809331,3.20085957889536,3.29446454809331,3931522.04581962,0.45,1.0
1991-02-12,30.12,30.38,29.25,29.25,447000,3.24066858878414,3.26864248762491,3.14706361958619,3.14706361958619,4154587.1264335,0.0,1.0
1991-02-13,31.12,31.12,30.38,30.38,261800,3.34826050740247,3.34826050740247,3.26864248762491,3.26864248762491,2433268.25436307,0.0,1.0
1991-02-14,30.0,31.38,29.62,31.12,307200,3.22775755854994,3.37623440624324,3.18687262947497,3.34826050740247,2855233.03185765,0.0,1.0
1991-02-15,30.88,30.88,29.88,30.25,224400,3.32243844693407,3.32243844693407,3.21484652831574,3.25465553820452,2085658.50373977,0.0,1.0
1991-02-19,30.0,30.62,29.5,30.62,241800,3.22775755854994,3.29446454809331,3.17396159924077,3.29446454809331,2247380.68718483,0.0,1.0
1991-02-20,29.62,29.88,29.25,29.88,154000,3.18687262947497,3.21484652831574,3.14706361958619,3.21484652831574,1431334.26727239,0.0,1.0
1991-02-21,29.75,29.75,29.25,29.25,191900,3.20085957889536,3.20085957889536,3.14706361958619,3.14706361958619,1783591.20707514,0.0,1.0
1991-02-22,30.0,30.25,29.62,29.75,126500,3.22775755854994,3.25465553820452,3.18687262947497,3.20085957889536,1175738.86240232,0.0,1.0
1991-02-25,30.0,30.75,29.75,30.5,269500,3.22775755854994,3.30845149751369,3.20085957889536,3.28155351785911,2504834.96772668,0.0,1.0
1991-02-26,29.5,29.88,29.38,29.88,201000,3.17396159924077,3.21484652831574,3.16105056900657,3.21484652831574,1868170.05014124,0.0,1.0
1991-02-27,29.88,29.88,29.25,29.5,177500,3.21484652831574,3.21484652831574,3.14706361958619,3.17396159924077,1649752.15870681,0.0,1.0
1991-02-28,29.75,30.0,29.25,30.0,429000,3.20085957889536,3.22775755854994,3.14706361958619,3.22775755854994,3987288.31597309,0.0,1.0
1991-03-01,30.0,30.0,29.5,29.75,302800,3.22775755854994,3.22775755854994,3.17396159924077,3.20085957889536,2814337.76707844,0.0,1.0
1991-03-04,30.12,30.25,29.88,30.0,675900,3.24066858878414,3.25465553820452,3.21484652831574,3.22775755854994,6282070.33278837,0.0,1.0
1991-03-05,30.38,30.5,29.88,30.0,559700,3.26864248762491,3.28155351785911,3.21484652831574,3.22775755854994,5202063.56748283,0.0,1.0
1991-03-06,30.62,30.75,30.0,30.5,640800,3.29446454809331,3.30845149751369,3.22775755854994,3.28155351785911,5955837.65239056,0.0,1.0
1991-03-07,30.0,30.62,30.0,30.5,506600,3.22775755854994,3.29446454809331,3.22775755854994,3.28155351785911,4708532.07662463,0.0,1.0
1991-03-08,30.0,30.38,29.88,30.0,295100,3.22775755854994,3.26864248762491,3.21484652831574,3.22775755854994,2742771.05371482,0.0,1.0
1991-03-11,29.5,30.12,29.5,30.12,272400,3.17396159924077,3.24066858878414,3.17396159924077,3.24066858878414,2531788.66496753,0.0,1.0
1991-03-12,29.75,29.88,29.62,29.75,155500,3.20085957889536,3.21484652831574,3.18687262947497,3.20085957889536,1445275.83481076,0.0,1.0
1991-03-13,29.88,29.88,29.62,29.75,273500,3.21484652831574,3.21484652831574,3.18687262947497,3.20085957889536,2542012.48116233,0.0,1.0
1991-03-14,29.88,30.0,29.5,29.88,232000,3.21484652831574,3.22775755854994,3.17396159924077,3.21484652831574,2156295.7792675,0.0,1.0
1991-03-15,29.88,30.0,29.62,29.88,326100,3.21484652831574,3.22775755854994,3.18687262947497,3.21484652831574,3030896.78284108,0.0,1.0
1991-03-18,29.62,29.88,29.38,29.75,215000,3.18687262947497,3.21484652831574,3.16105056900657,3.20085957889536,1998291.347166,0.0,1.0
1991-03-19,29.25,29.38,28.88,29.38,94500,3.14706361958619,3.16105056900657,3.10725460969741,3.16105056900657,878318.754917149,0.0,1.0
1991-03-20,29.62,29.62,29.0,29.38,90500,3.18687262947497,3.18687262947497,3.12016563993161,3.16105056900657,841141.241481504,0.0,1.0
1991-03-21,29.0,29.62,28.88,29.62,113300,3.12016563993161,3.18687262947497,3.10725460969741,3.18687262947497,1053053.06806469,0.0,1.0
1991-03-22,28.5,28.75,28.38,28.75,163100,3.06636968062244,3.09326766027703,3.05345865038824,3.09326766027703,1515913.11033849,0.0,1.0
1991-03-25,28.25,28.62,27.88,28.5,271800,3.03947170096786,3.07928071085664,2.99966269107908,3.06636968062244,2526212.03795218,0.0,1.0
1991-03-26,27.88,28.0,27.62,28.0,250800,2.99966269107908,3.01257372131328,2.97168879223831,3.01257372131328,2331030.09241503,0.0,1.0
1991-03-27,28.5,28.88,27.75,27.75,189300,3.06636968062244,3.10725460969741,2.98567574165869,2.98567574165869,1759425.82334197,0.0,1.0
1991-03-28,29.0,29.0,28.5,28.62,159900,3.12016563993161,3.12016563993161,3.06636968062244,3.07928071085664,1486171.09958997,0.0,1.0
1991-04-01,29.12,29.88,29.12,29.25,166100,3.13307667016581,3.21484652831574,3.13307667016581,3.14706361958619,1543796.24541522,0.0,1.0
1991-04-02,29.5,29.88,29.12,29.38,110300,3.17396159924077,3.21484652831574,3.13307667016581,3.16105056900657,1025169.93298795,0.0,1.0
1991-04-03,29.62,29.88,29.38,29.88,119400,3.18687262947497,3.21484652831574,3.16105056900657,3.21484652831574,1109748.77605405,0.0,1.0
1991-04-04,29.12,29.88,29.12,29.62,73400,3.13307667016581,3.21484652831574,3.13307667016581,3.18687262947497,682207.371544113,0.0,1.0
1991-04-05,28.88,29.25,28.25,29.25,226500,3.10725460969741,3.14706361958619,3.03947170096786,3.14706361958619,2105176.69829348,0.0,1.0
1991-04-08,28.88,28.88,28.38,28.88,76600,3.10725460969741,3.10725460969741,3.05345865038824,3.10725460969741,711949.382292631,0.0,1.0
1991-04-09,28.12,29.12,27.88,29.12,159300,3.02548475154748,3.13307667016581,2.99966269107908,3.13307667016581,1480594.47257462,0.0,1.0
1991-04-10,28.0,28.25,27.75,28.0,139800,3.01257372131328,3.03947170096786,2.98567574165869,3.01257372131328,1299354.09457584,0.0,1.0
1991-04-11,28.25,28.5,28.12,28.25,179300,3.03947170096786,3.06636968062244,3.02548475154748,3.03947170096786,1666482.03975286,0.0,1.0
1991-04-12,29.25,29.5,28.38,28.88,192800,3.14706361958619,3.17396159924077,3.05345865038824,3.10725460969741,1791956.14759816,0.0,1.0
1991-04-15,28.88,29.0,28.5,28.5,215500,3.10725460969741,3.12016563993161,3.06636968062244,3.06636968062244,2002938.53634546,0.0,1.0
1991-04-16,29.5,29.5,28.75,28.88,174600,3.17396159924077,3.17396159924077,3.09326766027703,3.10725460969741,1622798.46146597,0.0,1.0
1991-04-17,30.0,30.12,29.62,29.88,441700,3.22775755854994,3.24066858878414,3.18687262947497,3.21484652831574,4105326.92113127,0.0,1.0
1991-04-18,29.75,30.12,29.62,29.88,264700,3.20085957889536,3.24066858878414,3.18687262947497,3.21484652831574,2460221.95160391,0.0,1.0
1991-04-19,29.75,29.88,29.25,29.25,174200,3.20085957889536,3.21484652831574,3.14706361958619,3.14706361958619,1619080.7101224,0.0,1.0
1991-04-22,29.5,29.62,29.25,29.25,110500,3.17396159924077,3.18687262947497,3.14706361958619,3.14706361958619,1027028.80865974,0.0,1.0
1991-04-23,29.25,29.62,29.12,29.62,78800,3.14706361958619,3.18687262947497,3.13307667016581,3.18687262947497,732397.014682237,0.0,1.0
1991-04-24,28.5,29.38,28.12,29.38,310800,3.06636968062244,3.16105056900657,3.02548475154748,3.16105056900657,2888692.79394974,0.0,1.0
1991-04-25,28.75,29.0,28.5,28.62,334100,3.09326766027703,3.12016563993161,3.06636968062244,3.07928071085664,3105251.80971237,0.0,1.0
1991-04-26,29.12,29.12,28.38,28.5,154600,3.13307667016581,3.13307667016581,3.05345865038824,3.06636968062244,1436910.89428774,0.0,1.0
1991-04-29,28.75,29.38,28.75,29.12,91200,3.09326766027703,3.16105056900657,3.09326766027703,3.13307667016581,847647.306332739,0.0,1.0
1991-04-30,29.62,30.12,28.25,28.75,275500,3.18687262947497,3.24066858878414,3.03947170096786,3.09326766027703,2560601.23788016,0.0,1.0
1991-05-01,29.0,29.88,29.0,29.75,128300,3.12016563993161,3.21484652831574,3.12016563993161,3.20085957889536,1192468.74344836,0.0,1.0
1991-05-02,29.5,29.5,29.0,29.5,119000,3.17396159924077,3.17396159924077,3.12016563993161,3.17396159924077,1106031.02471049,0.0,1.0
1991-05-03,29.88,30.0,29.38,29.5,127000,3.21484652831574,3.22775755854994,3.16105056900657,3.17396159924077,1180386.05158178,0.0,1.0
1991-05-06,29.75,29.88,29.62,29.62,87100,3.20085957889536,3.21484652831574,3.18687262947497,3.18687262947497,809540.355061202,0.0,1.0
1991-05-07,29.25,29.62,29.12,29.38,313500,3.14706361958619,3.18687262947497,3.13307667016581,3.16105056900657,2913787.6155188,0.0,1.0
1991-05-08,29.88,30.0,29.0,29.0,107400,3.21484652831574,3.22775755854994,3.12016563993161,3.12016563993161,998216.235747109,0.0,1.0
1991-05-09,29.62,30.25,29.62,29.75,226500,3.18687262947497,3.25465553820452,3.18687262947497,3.20085957889536,2105176.69829349,0.0,1.0
1991-05-10,29.75,29.88,28.75,29.88,233100,3.20085957889536,3.21484652831574,3.09326766027703,3.21484652831574,2166519.5954623,0.0,1.0
1991-05-13,29.5,29.5,28.88,29.5,104000,3.22237796261902,3.22237796261902,3.15465340882839,3.22237796261902,952091.913360298,0.45,1.0
1991-05-14,28.75,29.25,28.38,29.12,107600,3.14045309916261,3.19506967480022,3.10003683319077,3.18086936513444,985048.94113046,0.0,1.0
1991-05-15,28.12,28.62,28.0,28.62,168500,3.07163621385922,3.12625278949683,3.05852823570619,3.12625278949683,1542571.9942424,0.0,1.0
1991-05-16,27.88,28.5,27.88,28.25,159300,3.04542025755316,3.1131448113438,3.04542025755316,3.085836523525,1458348.47882976,0.0,1.0
1991-05-17,28.0,28.12,27.62,27.88,159500,3.05852823570619,3.07163621385922,3.01701963822161,3.04542025755316,1460179.42481699,0.0,1.0
1991-05-20,28.0,28.12,27.88,28.0,134000,3.05852823570619,3.07163621385922,3.04542025755316,3.05852823570619,1226733.811445,0.0,1.0
1991-05-21,28.12,28.12,27.88,28.0,265000,3.07163621385922,3.07163621385922,3.04542025755316,3.05852823570619,2426003.43308152,0.0,1.0
1991-05-22,28.0,28.12,27.88,28.0,243200,3.05852823570619,3.07163621385922,3.04542025755316,3.05852823570619,2226430.32047331,0.0,1.0
1991-05-23,27.88,28.62,27.38,27.88,348400,3.04542025755316,3.12625278949683,2.99080368191555,3.04542025755316,3189507.909757,0.0,1.0
1991-05-24,27.62,27.88,27.25,27.62,174700,3.01701963822161,3.04542025755316,2.97660337224977,3.01701963822161,1599331.31984657,0.0,1.0
1991-05-28,28.0,28.0,27.5,27.5,125300,3.05852823570619,3.05852823570619,3.00391166006858,3.00391166006858,1147087.66100043,0.0,1.0
1991-05-29,28.75,29.0,28.25,28.38,291200,3.14045309916261,3.16776138698141,3.085836523525,3.10003683319077,2665857.35740883,0.0,1.0
1991-05-30,30.0,30.0,28.88,29.0,572900,3.27699453825663,3.27699453825663,3.15465340882839,3.16776138698141,5244744.78042418,0.0,1.0
1991-05-31,29.88,30.0,29.38,30.0,432400,3.26388656010361,3.27699453825663,3.209269984466,3.27699453825663,3958505.22439415,0.0,1.0
1991-06-03,29.88,30.25,29.38,30.0,282600,3.26388656010361,3.30430282607544,3.209269984466,3.27699453825663,2587126.67995788,0.0,1.0
1991-06-04,29.75,29.75,29.25,29.25,224800,3.24968625043783,3.24968625043783,3.19506967480022,3.19506967480022,2057983.28964802,0.0,1.0
1991-06-05,29.62,29.88,29.25,29.5,446700,3.23548594077205,3.26388656010361,3.19506967480022,3.22237796261902,4089417.8624812,0.0,1.0
1991-06-06,29.38,29.75,29.0,29.62,230400,3.209269984466,3.24968625043783,3.16776138698141,3.23548594077205,2109249.7772905,0.0,1.0
1991-06-07,28.38,29.25,28.38,29.0,277300,3.10003683319077,3.19506967480022,3.10003683319077,3.16776138698141,2538606.61129626,0.0,1.0
1991-06-10,28.62,28.75,28.38,28.5,212900,3.12625278949683,3.14045309916261,3.10003683319077,3.1131448113438,1949042.00340776,0.0,1.0
1991-06-11,28.5,28.75,28.25,28.62,174100,3.1131448113438,3.14045309916261,3.085836523525,3.12625278949683,1593838.48188488,0.0,1.0
1991-06-12,28.75,28.75,28.25,28.5,181400,3.14045309916261,3.14045309916261,3.085836523525,3.1131448113438,1660668.01041882,0.0,1.0
1991-06-13,28.62,28.88,28.62,28.62,92300,3.12625278949683,3.15465340882839,3.12625278949683,3.12625278949683,844981.573107263,0.0,1.0
1991-06-14,28.88,29.38,28.38,28.5,355400,3.15465340882839,3.209269984466,3.10003683319077,3.1131448113438,3253591.01931009,0.0,1.0
1991-06-17,29.0,29.38,28.75,28.75,161600,3.16776138698141,3.209269984466,3.14045309916261,3.14045309916261,1479404.35768292,0.0,1.0
1991-06-18,29.0,29.25,28.75,28.88,150900,3.16776138698141,3.19506967480022,3.14045309916261,3.15465340882839,1381448.74736605,0.0,1.0
1991-06-19,28.88,29.12,28.62,28.88,156300,3.15465340882839,3.18086936513444,3.12625278949683,3.15465340882839,1430884.28902129,0.0,1.0
1991-06-20,29.12,29.5,28.62,29.0,195000,3.18086936513444,3.22237796261902,3.12625278949683,3.16776138698141,1785172.33755056,0.0,1.0
1991-06-21,29.62,29.62,29.25,29.25,230100,3.23548594077205,3.23548594077205,3.19506967480022,3.19506967480022,2106503.35830966,0.0,1.0
1991-06-24,29.88,30.12,28.88,29.38,314800,3.26388656010361,3.29010251640966,3.15465340882839,3.209269984466,2881908.98390213,0.0,1.0
1991-06-25,29.88,30.25,29.38,30.0,259400,3.26388656010361,3.30430282607544,3.209269984466,3.27699453825663,2374736.94543905,0.0,1.0
1991-06-26,29.38,30.25,29.25,29.88,509600,3.209269984466,3.30430282607544,3.19506967480022,3.26388656010361,4665250.37546545,0.0,1.0
1991-06-27,33.25,34.12,33.12,34.0,5350100,3.6320022799011,3.72703512151054,3.61780197023532,3.71392714335752,48978720.631432,0.0,1.0
1991-06-28,33.0,33.12,32.5,33.0,1876500,3.6046939920823,3.61780197023532,3.55007741644469,3.6046939920823,17178850.725198,0.0,1.0
1991-07-01,34.12,34.12,32.75,32.75,546000,3.72703512151054,3.72703512151054,3.57738570426349,3.57738570426349,4998482.54514156,0.0,1.0
1991-07-02,34.62,34.75,34.12,34.38,540900,3.78165169714815,3.79585200681393,3.72703512151054,3.7554357408421,4951793.42246716,0.0,1.0
1991-07-03,34.0,34.75,33.38,33.75,848100,3.71392714335752,3.79585200681393,3.64620258956688,3.68661885553871,7764126.45885449,0.0,1.0
1991-07-05,33.88,34.0,33.62,33.62,201000,3.70081916520449,3.71392714335752,3.67241854587293,3.67241854587293,1840100.7171675,0.0,1.0
1991-07-08,34.0,34.25,33.62,33.62,404800,3.71392714335752,3.74123543117632,3.67241854587293,3.67241854587293,3705834.67815623,0.0,1.0
1991-07-09,34.88,34.88,34.25,34.25,591800,3.81005231647971,3.81005231647971,3.74123543117632,3.74123543117632,5417769.17621754,0.0,1.0
1991-07-10,35.75,36.12,35.0,35.0,1120300,3.90508515808915,3.94550142406099,3.82316029463274,3.82316029463274,10256043.9474764,0.0,1.0
1991-07-11,36.12,36.12,35.62,35.88,364400,3.94550142406099,3.94550142406099,3.89088484842338,3.91928546775493,3335983.5887355,0.0,1.0
1991-07-12,36.38,36.75,36.25,36.25,489200,3.97390204339254,4.01431830936438,3.95970173372676,3.95970173372676,4478493.88476786,0.0,1.0
1991-07-15,36.25,36.5,36.12,36.38,355300,3.95970173372676,3.98701002154557,3.94550142406099,3.97390204339254,3252675.54631648,0.0,1.0
1991-07-16,37.62,37.62,36.12,36.25,970900,4.10935115097382,4.10935115097382,3.94550142406099,3.95970173372676,8888327.29501453,0.0,1.0
1991-07-17,37.88,38.5,37.5,37.5,988500,4.13775177030538,4.20547632409601,4.09624317282079,4.09624317282079,9049450.54189089,0.0,1.0
1991-07-18,38.0,38.25,37.62,37.75,644400,4.1508597484584,4.17816803627721,4.10935115097382,4.1235514606396,5899307.97085938,0.0,1.0
1991-07-19,37.75,38.12,37.75,38.0,973400,4.1235514606396,4.16396772661143,4.1235514606396,4.1508597484584,8911214.11985492,0.0,1.0
1991-07-22,36.38,37.5,36.12,37.5,743900,3.97390204339254,4.09624317282079,3.94550142406099,4.09624317282079,6810203.59950698,0.0,1.0
1991-07-23,36.38,36.5,36.12,36.12,494600,3.97390204339254,3.98701002154557,3.94550142406099,3.94550142406099,4527929.42642311,0.0,1.0
1991-07-24,36.12,36.5,35.88,36.38,445400,3.94550142406099,3.98701002154557,3.91928546775493,3.97390204339254,4077516.71356419,0.0,1.0
1991-07-25,37.12,37.12,36.12,36.12,379300,4.05473457533621,4.05473457533621,3.94550142406099,3.94550142406099,3472389.06478423,0.0,1.0
1991-07-26,37.75,37.75,36.88,37.0,368300,4.1235514606396,4.1235514606396,4.02851861903015,4.04162659718318,3371687.03548651,0.0,1.0
1991-07-29,38.12,38.25,37.38,37.62,579100,4.16396772661143,4.17816803627721,4.08313519466776,4.10935115097382,5301504.10602834,0.0,1.0
1991-07-30,39.12,39.5,38.38,38.5,1056600,4.27320087788665,4.31470947537123,4.19236834594299,4.20547632409601,9672887.65054317,0.0,1.0
1991-07-31,38.88,39.25,38.5,39.12,610200,4.2469849215806,4.28740118755243,4.20547632409601,4.27320087788665,5586216.20704281,0.0,1.0
1991-08-01,38.75,38.88,38.5,38.62,389700,4.23278461191482,4.2469849215806,4.20547632409601,4.21858430224904,3567598.25612026,0.0,1.0
1991-08-02,39.12,39.12,38.62,38.75,423600,4.27320087788665,4.27320087788665,4.21858430224904,4.23278461191482,3877943.60095598,0.0,1.0
1991-08-05,37.88,39.12,37.88,39.12,402300,4.13775177030538,4.27320087788665,4.13775177030538,4.27320087788665,3682947.85331584,0.0,1.0
1991-08-06,38.5,38.62,38.0,38.0,499500,4.20547632409601,4.21858430224904,4.1508597484584,4.1508597484584,4572787.60311027,0.0,1.0
1991-08-07,38.0,38.5,37.75,38.38,375100,4.1508597484584,4.20547632409601,4.1235514606396,4.19236834594299,3433939.19905238,0.0,1.0
1991-08-08,38.12,38.12,37.75,38.0,303500,4.16396772661143,4.16396772661143,4.1235514606396,4.1508597484584,2778460.53562356,0.0,1.0
1991-08-09,37.75,38.12,37.75,37.75,247900,4.1235514606396,4.16396772661143,4.1235514606396,4.1235514606396,2269457.55117324,0.0,1.0
1991-08-12,37.5,37.62,37.25,37.25,191200,4.14539809089464,4.1586633647855,4.11776210362201,4.11776210362201,1729628.81797743,0.45,1.0
1991-08-13,37.62,37.75,37.38,37.38,367300,4.1586633647855,4.17303407816727,4.13213281700378,4.13213281700378,3322660.38097862,0.0,1.0
1991-08-14,37.75,38.25,37.62,37.75,733300,4.17303407816727,4.22830605271253,4.1586633647855,4.17303407816727,6633560.73338311,0.0,1.0
1991-08-15,37.75,38.0,37.5,37.75,179200,4.17303407816727,4.2006700654399,4.14539809089464,4.17303407816727,1621074.70806253,0.0,1.0
1991-08-16,38.0,38.25,37.75,37.75,347400,4.2006700654399,4.22830605271253,4.17303407816727,4.17303407816727,3142641.4820364,0.0,1.0
1991-08-19,36.88,37.0,36.0,36.5,381400,4.07686084245852,4.09012611634938,3.97958216725885,4.03485414180412,3450211.46012862,0.0,1.0
1991-08-20,37.38,37.62,37.0,37.0,290100,4.13213281700378,4.1586633647855,4.09012611634938,4.09012611634938,2624295.60719274,0.0,1.0
1991-08-21,37.75,38.25,37.62,37.62,320800,4.17303407816727,4.22830605271253,4.1586633647855,4.1586633647855,2902013.20505837,0.0,1.0
1991-08-22,38.25,38.38,37.88,38.38,428400,4.22830605271253,4.2426767660943,4.18740479154904,4.2426767660943,3875381.72396199,0.0,1.0
1991-08-23,39.25,39.25,38.12,38.25,394700,4.33885000180306,4.33885000180306,4.21393533933077,4.22830605271253,3570525.59861764,0.0,1.0
1991-08-26,39.0,39.38,39.0,39.12,240500,4.31121401453043,4.35322071518483,4.31121401453043,4.32447928842129,2175605.28621115,0.0,1.0
1991-08-27,38.38,39.12,38.25,39.0,199000,4.2426767660943,4.32447928842129,4.22830605271253,4.31121401453043,1800188.98942212,0.0,1.0
1991-08-28,39.0,39.25,38.25,38.38,164700,4.31121401453043,4.33885000180306,4.22830605271253,4.2426767660943,1489905.15858202,0.0,1.0
1991-08-29,38.75,39.0,38.62,38.88,179700,4.2835780272578,4.31121401453043,4.26920731387603,4.29794874063956,1625597.79597565,0.0,1.0
1991-08-30,38.38,38.75,38.38,38.75,166100,4.2426767660943,4.2835780272578,4.2426767660943,4.2835780272578,1502569.80473876,0.0,1.0
1991-09-03,38.25,38.88,38.25,38.25,265700,4.22830605271253,4.29794874063956,4.22830605271253,4.22830605271253,2403568.91703245,0.0,1.0
1991-09-04,38.5,38.62,38.12,38.38,205000,4.25594203998516,4.26920731387603,4.21393533933077,4.2426767660943,1854466.04437957,0.0,1.0
1991-09-05,38.5,39.0,38.5,38.5,134700,4.25594203998516,4.31121401453043,4.25594203998516,4.25594203998516,1218519.88379477,0.0,1.0
1991-09-06,38.38,38.75,38.25,38.75,89500,4.2426767660943,4.2835780272578,4.22830605271253,4.2835780272578,809632.736448641,0.0,1.0
1991-09-09,38.62,38.62,38.12,38.12,169000,4.26920731387603,4.26920731387603,4.21393533933077,4.21393533933077,1528803.71463486,0.0,1.0
1991-09-10,38.88,38.88,38.38,38.5,247800,4.29794874063956,4.29794874063956,4.2426767660943,4.25594203998516,2241642.36974272,0.0,1.0
1991-09-11,38.12,38.88,38.0,38.88,571400,4.21393533933077,4.29794874063956,4.2006700654399,4.29794874063956,5168984.86711456,0.0,1.0
1991-09-12,38.38,38.5,38.12,38.12,183300,4.2426767660943,4.25594203998516,4.21393533933077,4.21393533933077,1658164.02895012,0.0,1.0
1991-09-13,37.88,38.38,37.62,38.38,138700,4.18740479154904,4.2426767660943,4.1586633647855,4.2426767660943,1254704.58709974,0.0,1.0
1991-09-16,37.38,37.62,37.12,37.25,191800,4.13213281700378,4.1586633647855,4.10339139024024,4.11776210362201,1735056.52347318,0.0,1.0
1991-09-17,36.62,37.38,36.62,37.0,203100,4.04811941569498,4.13213281700378,4.04811941569498,4.09012611634938,1837278.31030971,0.0,1.0
1991-09-18,36.75,36.75,36.38,36.5,228500,4.06249012907675,4.06249012907675,4.02158886791325,4.03485414180412,2067051.17629625,0.0,1.0
1991-09-19,36.88,37.0,36.62,37.0,262300,4.07686084245852,4.09012611634938,4.04811941569498,4.09012611634938,2372811.91922322,0.0,1.0
1991-09-20,37.0,37.12,36.88,36.88,493900,4.09012611634938,4.10339139024024,4.07686084245852,4.07686084245852,4467906.24058082,0.0,1.0
1991-09-23,37.0,37.0,36.62,36.88,232600,4.09012611634938,4.09012611634938,4.04811941569498,4.07686084245852,2104140.49718384,0.0,1.0
1991-09-24,37.38,37.38,36.75,37.0,340800,4.13213281700378,4.13213281700378,4.06249012907675,4.09012611634938,3082936.7215832,0.0,1.0
1991-09-25,37.62,38.5,37.25,37.5,835500,4.1586633647855,4.25594203998516,4.11776210362201,4.14539809089464,7558079.90282503,0.0,1.0
1991-09-26,37.38,37.75,37.38,37.5,195100,4.13213281700378,4.17303407816727,4.13213281700378,4.14539809089464,1764908.90369977,0.0,1.0
1991-09-27,36.38,37.5,36.25,37.5,482200,4.02158886791325,4.14539809089464,4.00721815453149,4.14539809089464,4362065.9834138,0.0,1.0
1991-09-30,36.25,36.5,36.12,36.5,256100,4.00721815453149,4.03485414180412,3.99284744114972,4.03485414180412,2316725.62910052,0.0,1.0
1991-10-01,36.62,36.75,36.38,36.38,206600,4.04811941569498,4.06249012907675,4.02158886791325,4.02158886791325,1868939.92570156,0.0,1.0
1991-10-02,36.25,36.62,36.25,36.62,115200,4.00721815453149,4.04811941569498,4.00721815453149,4.04811941569498,1042119.45518305,0.0,1.0
1991-10-03,35.25,36.25,35.25,36.25,326000,3.89667420544096,4.00721815453149,3.89667420544096,4.00721815453149,2949053.31935483,0.0,1.0
1991-10-04,35.0,35.62,34.88,35.25,293000,3.86903821816833,3.93757546660446,3.85577294427747,3.89667420544096,2650529.51708885,0.0,1.0
1991-10-07,35.0,35.12,34.0,34.75,298400,3.86903821816833,3.88230349205919,3.75849426907781,3.8414022308957,2699378.86655055,0.0,1.0
1991-10-08,36.12,36.25,34.88,35.0,213900,3.99284744114972,4.00721815453149,3.85577294427747,3.86903821816833,1934977.00923312,0.0,1.0
1991-10-09,40.38,40.75,36.25,36.25,2816100,4.46376466427535,4.50466592543884,4.00721815453149,4.00721815453149,25474935.7442795,0.0,1.0
1991-10-10,38.62,40.0,38.38,39.88,2033300,4.26920731387603,4.42175796362095,4.2426767660943,4.40849268973009,18393589.3074974,0.0,1.0
1991-10-11,39.75,39.75,38.88,39.0,1215200,4.39412197634832,4.39412197634832,4.29794874063956,4.31121401453043,10992912.864049,0.0,1.0
1991-10-14,39.62,39.75,39.12,39.62,387500,4.37975126296655,4.39412197634832,4.32447928842129,4.37975126296655,3505393.1326687,0.0,1.0
1991-10-15,39.75,40.0,39.5,39.88,829900,4.39412197634832,4.42175796362095,4.36648598907569,4.40849268973009,7507421.31819807,0.0,1.0
1991-10-16,40.5,40.62,39.88,39.88,510500,4.47702993816621,4.49029521205707,4.40849268973009,4.40849268973009,4618072.75929644,0.0,1.0
1991-10-17,40.12,40.88,40.0,40.5,697500,4.43502323751181,4.51903663882061,4.42175796362095,4.47702993816621,6309707.63880366,0.0,1.0
1991-10-18,40.75,40.88,40.5,40.88,246500,4.50466592543884,4.51903663882061,4.47702993816621,4.51903663882061,2229882.3411686,0.0,1.0
1991-10-21,40.62,40.75,40.12,40.75,187600,4.49029521205707,4.50466592543884,4.43502323751181,4.50466592543884,1697062.58500296,0.0,1.0
1991-10-22,40.75,40.88,40.38,40.75,185600,4.50466592543884,4.51903663882061,4.46376466427535,4.50466592543884,1678970.23335048,0.0,1.0
1991-10-23,40.75,40.75,40.5,40.75,259700,4.50466592543884,4.50466592543884,4.47702993816621,4.50466592543884,2349291.862075,0.0,1.0
1991-10-24,40.0,40.5,39.25,40.5,259700,4.42175796362095,4.47702993816621,4.33885000180306,4.47702993816621,2349291.862075,0.0,1.0
1991-10-25,40.12,40.38,39.75,39.75,214800,4.43502323751181,4.46376466427535,4.39412197634832,4.39412197634832,1943118.56747674,0.0,1.0
1991-10-28,40.0,40.0,39.75,40.0,208200,4.42175796362095,4.42175796362095,4.39412197634832,4.42175796362095,1883413.80702354,0.0,1.0
1991-10-29,41.25,41.38,39.75,40.0,828600,4.5599378999841,4.57430861336587,4.39412197634832,4.42175796362095,7495661.28962396,0.0,1.0
1991-10-30,41.25,41.38,40.88,41.0,253100,4.5599378999841,4.57430861336587,4.51903663882061,4.53230191271147,2289587.1016218,0.0,1.0
1991-10-31,41.5,41.75,41.0,41.0,563100,4.58757388725674,4.61520987452937,4.53230191271147,4.53230191271147,5093901.60775675,0.0,1.0
1991-11-01,41.0,41.88,40.75,41.88,507500,4.53230191271147,4.62958058791113,4.50466592543884,4.62958058791113,4590934.23181772,0.0,1.0
1991-11-04,40.75,40.88,40.5,40.75,165500,4.50466592543884,4.51903663882061,4.47702993816621,4.50466592543884,1497142.09924302,0.0,1.0
1991-11-05,41.12,41.5,40.88,40.88,369600,4.54556718660234,4.58757388725674,4.51903663882061,4.51903663882061,3343466.58537897,0.0,1.0
1991-11-06,42.0,42.25,41.38,41.5,515900,4.642845861802,4.67048184907463,4.57430861336587,4.58757388725674,4666922.10875814,0.0,1.0
1991-11-07,42.0,42.25,41.75,42.0,282200,4.642845861802,4.67048184907463,4.61520987452937,4.642845861802,2552830.81816543,0.0,1.0
1991-11-08,41.62,42.12,41.38,41.88,423800,4.62847514842023,4.6840791266569,4.60178523886663,4.6573892171033,3810878.40690261,0.25,1.0
1991-11-11,41.25,41.75,41.0,41.62,118100,4.58732820452509,4.64293218276176,4.55952621540676,4.62847514842023,1061974.37436338,0.0,1.0
1991-11-12,41.75,41.88,41.5,41.62,250000,4.64293218276176,4.6573892171033,4.61513019364343,4.62847514842023,2248040.58925355,0.0,1.0
1991-11-13,42.25,42.25,41.38,41.5,521400,4.69853616099843,4.69853616099843,4.60178523886663,4.61513019364343,4688513.45294719,0.0,1.0
1991-11-14,43.0,43.0,42.5,42.88,345500,4.78194212835343,4.78194212835343,4.72633815011676,4.76859717357663,3106792.0943484,0.0,1.0
1991-11-15,40.62,42.88,40.62,42.75,328600,4.51726719194689,4.76859717357663,4.51726719194689,4.7541401392351,2954824.55051486,0.0,1.0
1991-11-18,40.88,41.25,40.12,40.88,276800,4.54618126062996,4.58732820452509,4.46166321371023,4.54618126062996,2489030.54042153,0.0,1.0
1991-11-19,40.25,40.25,38.75,40.25,452300,4.47612024805176,4.47612024805176,4.30930831334176,4.47612024805176,4067155.03407751,0.0,1.0
1991-11-20,39.12,40.5,39.12,40.5,422300,4.35045525723689,4.50392223717009,4.35045525723689,4.50392223717009,3797390.16336709,0.0,1.0
1991-11-21,39.0,39.38,38.25,39.0,519000,4.33711030246009,4.37936932591996,4.25370433510509,4.33711030246009,4666932.26329036,0.0,1.0
1991-11-22,38.5,39.0,38.38,39.0,373800,4.28150632422342,4.33711030246009,4.26816136944662,4.33711030246009,3361270.2890519,0.0,1.0
1991-11-25,38.88,39.12,38.25,38.5,450800,4.32376534768329,4.35045525723689,4.25370433510509,4.28150632422342,4053666.79054199,0.0,1.0
1991-11-26,39.0,39.0,38.75,39.0,487500,4.33711030246009,4.33711030246009,4.30930831334176,4.33711030246009,4383679.14904441,0.0,1.0
1991-11-27,39.0,39.0,38.62,38.88,286500,4.33711030246009,4.33711030246009,4.29485127900022,4.32376534768329,2576254.51528456,0.0,1.0
1991-11-29,38.88,39.25,38.88,39.25,64300,4.32376534768329,4.36491229157842,4.32376534768329,4.36491229157842,578196.039556012,0.0,1.0
1991-12-02,39.25,39.25,38.5,38.5,408400,4.36491229157842,4.36491229157842,4.28150632422342,4.28150632422342,3672399.10660459,0.0,1.0
1991-12-03,39.0,39.25,38.75,39.25,198100,4.33711030246009,4.36491229157842,4.30930831334176,4.36491229157842,1781347.36292451,0.0,1.0
1991-12-04,39.38,39.5,38.88,39.0,479100,4.37936932591996,4.39271428069676,4.32376534768329,4.33711030246009,4308144.98524549,0.0,1.0
1991-12-05,39.38,39.5,39.12,39.38,118400,4.37936932591996,4.39271428069676,4.35045525723689,4.37936932591996,1064672.02307048,0.0,1.0
1991-12-06,38.75,39.12,38.62,39.0,430400,4.30930831334176,4.35045525723689,4.29485127900022,4.33711030246009,3870226.6784589,0.0,1.0
1991-12-09,39.0,39.38,38.5,38.88,180900,4.33711030246009,4.37936932591996,4.28150632422342,4.32376534768329,1626682.17038387,0.0,1.0
1991-12-10,38.0,38.75,38.0,38.75,294700,4.22590234598675,4.30930831334176,4.22590234598675,4.30930831334176,2649990.24661208,0.0,1.0
1991-12-11,38.0,38.5,38.0,38.25,270100,4.22590234598675,4.28150632422342,4.22590234598675,4.25370433510509,2428783.05262953,0.0,1.0
1991-12-12,38.0,38.38,37.88,38.25,200400,4.22590234598675,4.26816136944662,4.21255739120995,4.25370433510509,1802029.33634564,0.0,1.0
1991-12-13,38.12,38.5,37.75,38.38,145600,4.23924730076355,4.28150632422342,4.19810035686842,4.26816136944662,1309258.83918127,0.0,1.0
1991-12-16,37.88,38.5,37.88,38.12,359800,4.21255739120995,4.28150632422342,4.21255739120995,4.23924730076355,3235380.0160537,0.0,1.0
1991-12-17,37.25,37.88,37.0,37.88,193900,4.14249637863175,4.21255739120995,4.11469438951342,4.21255739120995,1743580.28102505,0.0,1.0
1991-12-18,36.5,37.12,36.5,37.12,295700,4.05909041127675,4.12803934429022,4.05909041127675,4.12803934429022,2658982.40896909,0.0,1.0
1991-12-19,36.88,36.88,36.38,36.38,269300,4.10134943473662,4.10134943473662,4.04574545649995,4.04574545649995,2421589.32274392,0.0,1.0
1991-12-20,37.75,38.25,37.5,38.25,508400,4.19810035686842,4.25370433510509,4.17029836775009,4.25370433510509,4571615.34230601,0.0,1.0
1991-12-23,38.0,38.12,37.75,37.88,374400,4.22590234598675,4.23924730076355,4.19810035686842,4.21255739120995,3366665.58646611,0.0,1.0
1991-12-24,41.0,41.0,38.75,38.75,363100,4.55952621540676,4.55952621540676,4.30930831334176,4.30930831334176,3265054.15183185,0.0,1.0
1991-12-26,41.12,41.12,40.5,40.75,302000,4.57287117018356,4.57287117018356,4.50392223717009,4.53172422628843,2715633.03181828,0.0,1.0
1991-12-27,41.25,41.88,41.0,41.25,445800,4.58732820452509,4.6573892171033,4.55952621540676,4.58732820452509,4008705.97875693,0.0,1.0
1991-12-30,44.12,44.25,41.12,41.25,709800,4.90649503960357,4.9209520739451,4.57287117018356,4.58732820452509,6382636.84100866,0.0,1.0
1991-12-31,43.88,45.0,43.25,44.0,492700,4.87980513004997,5.0043580413001,4.80974411747177,4.89315008482677,4430438.39330088,0.0,1.0
1992-01-02,42.0,43.0,40.88,43.0,609300,4.6707341718801,4.78194212835343,4.54618126062996,4.78194212835343,5478924.52412874,0.0,1.0
1992-01-03,42.5,42.75,41.75,42.25,479300,4.72633815011676,4.7541401392351,4.64293218276176,4.69853616099843,4309943.4177169,0.0,1.0
1992-01-06,43.12,43.38,42.5,42.5,358600,4.79528708313023,4.8242011518133,4.72633815011676,4.72633815011676,3224589.42122529,0.0,1.0
1992-01-07,43.5,44.12,43.0,43.0,338000,4.8375461065901,4.90649503960357,4.78194212835343,4.78194212835343,3039350.87667079,0.0,1.0
1992-01-08,44.62,45.25,43.38,43.5,674100,4.96209901784024,5.03216003041844,4.8242011518133,4.8375461065901,6061616.64486325,0.0,1.0
1992-01-09,45.75,46.62,44.5,44.5,1077500,5.08776400865511,5.18451493078691,4.94875406306344,4.94875406306344,9689054.93968277,0.0,1.0
1992-01-10,44.88,45.88,44.75,45.62,401800,4.9910130865233,5.10222104299664,4.97655605218177,5.07330697431357,3613050.8350483,0.0,1.0
1992-01-13,44.75,44.88,44.25,44.5,347900,4.97655605218177,4.9910130865233,4.9209520739451,4.94875406306344,3128373.28400523,0.0,1.0
1992-01-14,45.5,45.75,44.38,44.62,392300,5.05996201953677,5.08776400865511,4.93540910828664,4.96209901784024,3527625.29265666,0.0,1.0
1992-01-15,46.62,46.62,45.38,46.0,484200,5.18451493078691,5.18451493078691,5.04661706475997,5.11556599777344,4354005.01326626,0.0,1.0
1992-01-16,46.62,47.0,45.62,46.38,401400,5.18451493078691,5.22677395424678,5.07330697431357,5.15782502123331,3609453.97010549,0.0,1.0
1992-01-17,46.25,46.62,46.12,46.38,305900,5.14336798689177,5.18451493078691,5.12891095255024,5.15782502123331,2750702.46501064,0.0,1.0
1992-01-20,46.38,46.75,45.88,46.12,359400,5.15782502123331,5.19897196512844,5.10222104299664,5.12891095255024,3231783.15111089,0.0,1.0
1992-01-21,46.62,47.5,46.38,46.5,674400,5.18451493078691,5.28237793248344,5.15782502123331,5.17116997601011,6064314.29357036,0.0,1.0
1992-01-22,46.38,46.5,46.0,46.38,440100,5.15782502123331,5.17116997601011,5.11556599777344,5.15782502123331,3957450.65332194,0.0,1.0
1992-01-23,45.75,46.25,45.62,46.12,323100,5.08776400865511,5.14336798689177,5.07330697431357,5.12891095255024,2905367.65755128,0.0,1.0
1992-01-24,46.12,46.38,45.75,46.25,271100,5.12891095255024,5.15782502123331,5.08776400865511,5.14336798689177,2437775.21498654,0.0,1.0
1992-01-27,46.25,46.62,45.75,46.25,354600,5.14336798689177,5.18451493078691,5.08776400865511,5.14336798689177,3188620.77179723,0.0,1.0
1992-01-28,47.5,48.5,46.5,46.5,653000,5.28237793248344,5.39358588895678,5.17116997601011,5.17116997601011,5871882.01913026,0.0,1.0
1992-01-29,48.5,49.88,48.25,48.5,848600,5.39358588895678,5.54705286888998,5.36578389983845,5.39358588895678,7630748.97616223,0.0,1.0
1992-01-30,48.62,49.0,47.75,48.25,493100,5.40693084373358,5.44918986719345,5.31017992160178,5.36578389983845,4434035.25824369,0.0,1.0
1992-01-31,49.5,49.5,48.38,48.5,575600,5.50479384543011,5.50479384543011,5.38024093417998,5.39358588895678,5175888.65269737,0.0,1.0
1992-02-03,49.25,49.62,49.25,49.5,480300,5.47699185631178,5.51813880020691,5.47699185631178,5.50479384543011,4318935.58007391,0.0,1.0
1992-02-04,49.25,50.12,49.0,49.12,568100,5.47699185631178,5.57374277844358,5.44918986719345,5.46253482197025,5108447.43501976,0.0,1.0
1992-02-05,49.5,49.88,49.12,49.12,561300,5.50479384543011,5.54705286888998,5.46253482197025,5.46253482197025,5047300.73099206,0.0,1.0
1992-02-06,49.88,50.38,49.38,49.5,801900,5.54705286888998,5.60265684712665,5.49144889065331,5.50479384543011,7210814.99408967,0.0,1.0
1992-02-07,49.25,50.0,49.0,50.0,686800,5.47699185631178,5.56039782366678,5.44918986719345,5.56039782366678,6175817.10679734,0.0,1.0
1992-02-10,49.75,50.0,49.0,49.12,256200,5.53259583454845,5.56039782366678,5.44918986719345,5.46253482197025,2303791.99586703,0.0,1.0
1992-02-11,50.0,50.12,49.62,49.75,148200,5.56039782366678,5.57374277844358,5.51813880020691,5.53259583454845,1332638.4613095,0.0,1.0
1992-02-12,50.38,50.62,49.75,49.88,257000,5.60265684712665,5.62934675668025,5.53259583454845,5.54705286888998,2310985.72575264,0.0,1.0
1992-02-13,50.75,51.25,50.5,50.62,287400,5.64380379102178,5.69940776925845,5.61600180190345,5.62934675668025,2584347.46140588,0.0,1.0
1992-02-14,50.88,51.25,50.12,50.25,219900,5.68606281448165,5.72741193479136,5.60112948627792,5.61565755557592,1967708.12512031,0.25,1.0
1992-02-18,50.75,51.0,50.25,50.38,434500,5.67153474518364,5.6994733399875,5.61565755557592,5.63018562487393,3887990.81566519,0.0,1.0
1992-02-19,49.88,50.38,49.88,50.25,457400,5.57430843526621,5.63018562487393,5.57430843526621,5.61565755557592,4092904.48581187,0.0,1.0
1992-02-20,50.38,50.5,49.75,49.88,277600,5.63018562487393,5.64359615037978,5.5597803659682,5.57430843526621,2484018.98832832,0.0,1.0
1992-02-21,49.75,50.12,49.75,49.88,283000,5.5597803659682,5.60112948627792,5.5597803659682,5.57430843526621,2532339.24242405,0.0,1.0
1992-02-24,49.5,50.0,49.38,49.75,150500,5.53184177116434,5.58771896077206,5.51843124565849,5.5597803659682,1346703.37803823,0.0,1.0
1992-02-25,48.12,49.12,47.25,49.12,421200,5.37762072784703,5.48937510706247,5.2803944179296,5.48937510706247,3768979.81946646,0.0,1.0
1992-02-26,48.38,48.75,47.75,47.88,241000,5.40667686644305,5.44802598675276,5.33627160753732,5.35079967683533,2156515.04390175,0.0,1.0
1992-02-27,48.5,49.12,47.88,48.0,252500,5.4200873919489,5.48937510706247,5.35079967683533,5.36421020234118,2259419.28873524,0.0,1.0
1992-02-28,49.62,49.88,48.62,48.75,486200,5.5452522966702,5.57430843526621,5.43349791745475,5.44802598675276,4350612.50765572,0.0,1.0
1992-03-02,50.0,50.0,48.88,49.5,202900,5.58771896077206,5.58771896077206,5.46255405605077,5.53184177116434,1815588.80667081,0.0,1.0
1992-03-03,51.5,52.12,50.75,50.88,467300,5.75535052959523,5.8246382447088,5.67153474518364,5.68606281448165,4181491.61832069,0.0,1.0
1992-03-04,50.25,52.12,50.25,52.12,403700,5.61565755557592,5.8246382447088,5.61565755557592,5.8246382447088,3612386.4034155,0.0,1.0
1992-03-05,49.25,50.38,48.88,50.38,309800,5.50390317636048,5.63018562487393,5.46255405605077,5.63018562487393,2772150.87386208,0.0,1.0
1992-03-06,49.0,49.62,48.75,49.0,347700,5.47596458155662,5.5452522966702,5.44802598675276,5.47596458155662,3111287.47205244,0.0,1.0
1992-03-09,48.62,49.12,48.5,48.88,120700,5.43349791745475,5.48937510706247,5.4200873919489,5.46255405605077,1080047.16099146,0.0,1.0
1992-03-10,49.62,50.12,48.62,48.75,327300,5.5452522966702,5.60112948627792,5.43349791745475,5.44802598675276,2928744.28991304,0.0,1.0
1992-03-11,49.25,49.75,49.0,49.25,424300,5.50390317636048,5.5597803659682,5.47596458155662,5.50390317636048,3796719.22459549,0.0,1.0
1992-03-12,48.12,49.5,48.0,49.25,247800,5.37762072784703,5.53184177116434,5.36421020234118,5.50390317636048,2217362.77128155,0.0,1.0
1992-03-13,48.5,49.0,48.25,48.75,316900,5.4200873919489,5.47596458155662,5.39214879714504,5.44802598675276,2835683.05980276,0.0,1.0
1992-03-16,48.38,48.75,48.25,48.75,137400,5.40667686644305,5.44802598675276,5.39214879714504,5.44802598675276,1229482.02088008,0.0,1.0
1992-03-17,49.75,49.75,48.5,48.5,324200,5.5597803659682,5.5597803659682,5.4200873919489,5.4200873919489,2901004.88478401,0.0,1.0
1992-03-18,49.75,50.0,49.38,49.5,250400,5.5597803659682,5.58771896077206,5.51843124565849,5.53184177116434,2240628.07880912,0.0,1.0
1992-03-19,49.38,49.88,49.25,49.88,213500,5.51843124565849,5.57430843526621,5.50390317636048,5.57430843526621,1910439.67582167,0.0,1.0
1992-03-20,52.38,52.5,51.25,51.25,1650200,5.85369438330481,5.86710490881067,5.72741193479136,5.72741193479136,14766311.7238451,0.0,1.0
1992-03-23,53.0,53.62,52.25,52.75,962500,5.92298209841839,5.99226981353196,5.83916631400681,5.89504350361453,8612637.88280262,0.0,1.0
1992-03-24,53.38,53.5,52.5,53.0,442900,5.96544876252026,5.97885928802611,5.86710490881067,5.92298209841839,3963155.65536964,0.0,1.0
1992-03-25,53.5,54.0,53.12,53.25,373400,5.97885928802611,6.03473647763383,5.93639262392424,5.95092069322225,3341256.08876727,0.0,1.0
1992-03-26,54.75,54.75,53.38,53.38,358200,6.11855226204541,6.11855226204541,5.96544876252026,5.96544876252026,3205243.52168301,0.0,1.0
1992-03-27,52.5,54.38,52.5,54.25,408000,5.86710490881067,6.0772031417357,5.86710490881067,6.06267507243769,3650863.64278802,0.0,1.0
1992-03-30,52.62,53.12,52.5,52.88,233600,5.88051543431652,5.93639262392424,5.86710490881067,5.90957157291253,2090298.3994002,0.0,1.0
1992-03-31,50.5,52.5,50.5,52.5,530900,5.64359615037978,5.86710490881067,5.64359615037978,5.86710490881067,4750596.83322589,0.0,1.0
1992-04-01,50.0,50.25,49.75,50.25,487500,5.58771896077206,5.61565755557592,5.5597803659682,5.61565755557592,4362245.16141952,0.0,1.0
1992-04-02,51.88,51.88,50.0,50.0,730000,5.79781719369709,5.79781719369709,5.58771896077206,5.58771896077206,6532182.49812563,0.0,1.0
1992-04-03,51.38,51.88,51.25,51.62,248700,5.74194000408937,5.79781719369709,5.72741193479136,5.76876105510108,2225416.14696417,0.0,1.0
1992-04-06,52.0,52.12,51.5,51.62,266100,5.81122771920295,5.8246382447088,5.75535052959523,5.76876105510108,2381114.74349483,0.0,1.0
1992-04-07,51.38,53.25,51.25,52.38,362900,5.74194000408937,5.95092069322225,5.72741193479136,5.85369438330481,3247300.0391367,0.0,1.0
1992-04-08,50.88,51.0,49.75,51.0,355500,5.68606281448165,5.6994733399875,5.5597803659682,5.6994733399875,3181083.39463515,0.0,1.0
1992-04-09,52.0,52.88,51.25,51.5,601600,5.81122771920295,5.90957157291253,5.72741193479136,5.75535052959523,5383234.23407175,0.0,1.0
1992-04-10,53.75,54.12,53.0,53.0,368100,6.00679788282997,6.04814700313968,5.92298209841839,5.92298209841839,3293830.65419184,0.0,1.0
1992-04-13,53.88,54.38,53.0,53.75,317100,6.02132595212798,6.0772031417357,5.92298209841839,6.00679788282997,2837472.69884334,0.0,1.0
1992-04-14,54.62,55.75,53.88,53.88,422600,6.1040241927474,6.23030664126085,6.02132595212798,6.02132595212798,3781507.29275054,0.0,1.0
1992-04-15,55.5,55.5,54.5,54.88,415400,6.20236804645699,6.20236804645699,6.09061366724155,6.13308033134342,3717080.28728957,0.0,1.0
1992-04-16,57.0,57.12,55.25,55.38,697500,6.36999961528015,6.383410140786,6.17442945165313,6.18895752095114,6241366.154031,0.0,1.0
1992-04-20,56.5,56.5,55.25,56.25,522600,6.31412242567243,6.31412242567243,6.17442945165313,6.28618383086857,4676326.81304172,0.0,1.0
1992-04-21,56.75,57.12,55.88,56.75,413200,6.34206102047629,6.383410140786,6.24483471055886,6.34206102047629,3697394.25784317,0.0,1.0
1992-04-22,56.25,56.75,55.5,56.75,326900,6.28618383086857,6.34206102047629,6.20236804645699,6.34206102047629,2925165.01183187,0.0,1.0
1992-04-23,59.0,59.0,57.75,58.0,899900,6.59350837371103,6.59350837371103,6.45381539969173,6.48175399449559,8052480.86310035,0.0,1.0
1992-04-24,58.0,59.12,58.0,59.0,519200,6.48175399449559,6.60691889921689,6.48175399449559,6.59350837371103,4645902.94935182,0.0,1.0
1992-04-27,57.62,58.0,57.0,57.12,479500,6.43928733039373,6.48175399449559,6.36999961528015,6.383410140786,4290659.59979622,0.0,1.0
1992-04-28,57.75,58.0,57.12,57.5,392400,6.45381539969173,6.48175399449559,6.383410140786,6.42587680488787,3511271.7976226,0.0,1.0
1992-04-29,58.62,58.88,57.88,57.88,304200,6.55104170960917,6.58009784820518,6.46834346898974,6.46834346898974,2722040.98072577,0.0,1.0
1992-04-30,58.25,59.38,58.25,59.0,608400,6.50969258929945,6.6359750378129,6.50969258929945,6.59350837371103,5444081.96145155,0.0,1.0
1992-05-01,59.25,59.5,58.5,58.5,599700,6.62144696851489,6.64938556331875,6.53763118410331,6.53763118410331,5366232.66318622,0.0,1.0
1992-05-04,58.62,59.12,58.38,59.12,292400,6.55104170960917,6.60691889921689,6.52422065859746,6.60691889921689,2616452.27733141,0.0,1.0
1992-05-05,58.12,59.12,58.0,58.62,374400,6.49516452000145,6.60691889921689,6.48175399449559,6.55104170960917,3350204.28397018,0.0,1.0
1992-05-06,58.75,58.88,58.12,58.12,445800,6.56556977890717,6.58009784820518,6.49516452000145,6.49516452000145,3989105.42145809,0.0,1.0
1992-05-07,58.25,58.88,58.12,58.75,194200,6.50969258929945,6.58009784820518,6.49516452000145,6.56556977890717,1737739.50840548,0.0,1.0
1992-05-08,58.12,58.38,58.0,58.25,165800,6.49516452000145,6.52422065859746,6.48175399449559,6.50969258929945,1483610.76464278,0.0,1.0
1992-05-11,58.62,58.75,58.25,58.25,258300,6.55104170960917,6.56556977890717,6.50969258929945,6.50969258929945,2311318.82091212,0.0,1.0
1992-05-12,59.5,59.62,58.62,58.75,476600,6.64938556331875,6.66279608882461,6.55104170960917,6.56556977890717,4264709.83370778,0.0,1.0
1992-05-13,59.12,59.88,59.12,59.62,514200,6.60691889921689,6.69185222742062,6.60691889921689,6.66279608882461,4601161.97333726,0.0,1.0
1992-05-14,58.62,59.38,58.38,59.25,509500,6.57898030441303,6.66427585254257,6.55204486816159,6.64968582457304,4539744.55280949,0.25,1.0
1992-05-15,58.25,58.75,58.25,58.5,299000,6.53745484019206,6.59357033238255,6.53745484019206,6.56551258628731,2664148.4225516,0.0,1.0
1992-05-18,58.88,59.25,58.5,58.62,216500,6.60816036035208,6.64968582457304,6.56551258628731,6.57898030441303,1929057.30261679,0.0,1.0
1992-05-19,59.38,59.5,58.62,59.5,268800,6.66427585254257,6.67774357066829,6.57898030441303,6.67774357066829,2395060.52167849,0.0,1.0
1992-05-20,59.25,59.88,59.0,59.12,351000,6.64968582457304,6.72039134473306,6.6216280784778,6.63509579660352,3127478.58299536,0.0,1.0
1992-05-21,58.12,59.5,58.0,59.25,395400,6.52286481222254,6.67774357066829,6.50939709409682,6.64968582457304,3523091.25845118,0.0,1.0
1992-05-22,58.12,58.5,58.0,58.12,219500,6.52286481222254,6.56551258628731,6.50939709409682,6.52286481222254,1955787.88879624,0.0,1.0
1992-05-26,57.0,58.0,57.0,58.0,307500,6.39716610971584,6.50939709409682,6.39716610971584,6.50939709409682,2739885.08339337,0.0,1.0
1992-05-27,58.12,58.38,57.12,57.12,303600,6.52286481222254,6.55204486816159,6.41063382784156,6.41063382784156,2705135.32136008,0.0,1.0
1992-05-28,57.5,58.25,57.25,58.25,144000,6.45328160190633,6.53745484019206,6.42522385581109,6.53745484019206,1283068.13661348,0.0,1.0
1992-05-29,58.0,58.5,57.88,58.0,352000,6.50939709409682,6.56551258628731,6.4959293759711,6.50939709409682,3136388.7783885,0.0,1.0
1992-06-01,58.0,58.12,57.38,57.62,303200,6.50939709409682,6.52286481222254,6.43981388378061,6.46674932003205,2701571.24320282,0.0,1.0
1992-06-02,60.88,61.0,58.75,59.0,1193100,6.83262232911404,6.84609004723976,6.59357033238255,6.6216280784778,10630754.1235663,0.0,1.0
1992-06-03,60.62,60.88,59.75,60.62,721600,6.80344227317499,6.83262232911404,6.70580131676353,6.80344227317499,6429596.99569643,0.0,1.0
1992-06-04,60.75,61.0,60.38,60.62,311500,6.81803230114451,6.84609004723976,6.77650683692355,6.80344227317499,2775525.86496596,0.0,1.0
1992-06-05,60.62,61.25,60.0,61.25,338200,6.80344227317499,6.874147793335,6.73385906285878,6.874147793335,3013428.08196304,0.0,1.0
1992-06-08,59.5,60.62,58.75,60.62,492400,6.67774357066829,6.80344227317499,6.59357033238255,6.80344227317499,4387380.21158664,0.0,1.0
1992-06-09,59.38,59.5,58.62,59.25,515100,6.66427585254257,6.67774357066829,6.57898030441303,6.64968582457304,4589641.64701113,0.0,1.0
1992-06-10,57.62,59.0,57.5,59.0,427500,6.46674932003205,6.6216280784778,6.45328160190633,6.6216280784778,3809108.53057126,0.0,1.0
1992-06-11,57.88,57.88,56.62,57.12,411500,6.4959293759711,6.4959293759711,6.35451833565107,6.41063382784156,3666545.40428088,0.0,1.0
1992-06-12,57.62,58.75,57.62,58.75,295300,6.46674932003205,6.59357033238255,6.46674932003205,6.59357033238255,2631180.69959695,0.0,1.0
1992-06-15,57.12,57.88,57.12,57.75,220000,6.41063382784156,6.4959293759711,6.41063382784156,6.48133934800158,1960242.98649281,0.0,1.0
1992-06-16,57.12,57.62,57.12,57.12,137300,6.41063382784156,6.46674932003205,6.41063382784156,6.41063382784156,1223369.82747938,0.0,1.0
1992-06-17,56.88,57.62,56.12,57.38,559100,6.38369839159012,6.46674932003205,6.29840284346058,6.43981388378061,4981690.2443097,0.0,1.0
1992-06-18,55.0,56.88,54.5,56.88,954500,6.17270414095388,6.38369839159012,6.11658864876339,6.38369839159012,8504781.50276087,0.0,1.0
1992-06-19,54.5,55.25,54.25,55.25,468200,6.11658864876339,6.20076188704913,6.08853090266815,6.20076188704913,4171753.48307244,0.0,1.0
1992-06-22,53.5,54.25,53.25,54.25,428400,6.00435766438241,6.08853090266815,5.97629991828717,6.08853090266815,3817127.7064251,0.0,1.0
1992-06-23,52.62,53.5,52.38,53.5,652400,5.90559439812715,6.00435766438241,5.87865896187571,6.00435766438241,5813011.47449051,0.0,1.0
1992-06-24,53.12,53.88,52.88,53.0,643200,5.96170989031764,6.04700543844718,5.9347744540662,5.94824217219192,5731037.67687354,0.0,1.0
1992-06-25,53.25,53.62,53.0,53.25,369300,5.97629991828717,6.01782538250813,5.94824217219192,5.97629991828717,3290535.15868998,0.0,1.0
1992-06-26,53.62,53.75,53.25,53.25,270600,6.01782538250813,6.03241541047766,5.97629991828717,5.97629991828717,2411098.87338616,0.0,1.0
1992-06-29,54.5,54.62,54.0,54.0,379400,6.11658864876339,6.13005636688911,6.0604731565729,6.0604731565729,3380528.13216079,0.0,1.0
1992-06-30,53.75,55.0,53.75,54.88,511300,6.03241541047766,6.17270414095388,6.03241541047766,6.15923642282816,4555782.90451716,0.0,1.0
1992-07-01,54.5,54.5,53.75,53.88,458000,6.11658864876339,6.11658864876339,6.03241541047766,6.04700543844718,4080869.49006232,0.0,1.0
1992-07-02,54.5,56.0,54.38,55.25,366000,6.11658864876339,6.28493512533486,6.10312093063767,6.20076188704913,3261131.51389259,0.0,1.0
1992-07-06,53.0,54.5,52.5,54.38,336100,5.94824217219192,6.11658864876339,5.89212668000143,6.10312093063767,2994716.67163743,0.0,1.0
1992-07-07,51.5,53.38,51.38,52.75,387500,5.77989569562045,5.99088994625669,5.76642797749474,5.92018442609668,3452700.7148453,0.0,1.0
1992-07-08,51.12,52.0,50.25,51.62,653200,5.73724792155568,5.83601118781094,5.63960696514423,5.79336341374617,5820139.63080503,0.0,1.0
1992-07-09,51.75,52.5,51.62,51.75,548900,5.8079534417157,5.89212668000143,5.79336341374617,5.8079534417157,4890806.25129957,0.0,1.0
1992-07-10,52.62,53.5,52.25,52.25,241300,5.90559439812715,6.00435766438241,5.86406893390619,5.86406893390619,2150030.14836689,0.0,1.0
1992-07-13,53.12,53.38,52.88,52.88,208500,5.96170989031764,5.99088994625669,5.9347744540662,5.9347744540662,1857775.7394716,0.0,1.0
1992-07-14,53.25,53.5,53.12,53.12,368500,5.97629991828717,6.00435766438241,5.96170989031764,5.96170989031764,3283407.00237546,0.0,1.0
1992-07-15,53.88,53.88,53.25,53.88,198600,6.04700543844718,6.04700543844718,5.97629991828717,6.04700543844718,1769564.80507942,0.0,1.0
1992-07-16,53.75,55.38,53.62,53.88,313300,6.03241541047766,6.21535191501865,6.01782538250813,6.04700543844718,2791564.21667363,0.0,1.0
1992-07-17,53.12,53.88,53.0,53.88,245900,5.96170989031764,6.04700543844718,5.94824217219192,6.04700543844718,2191017.04717538,0.0,1.0
1992-07-20,52.5,52.75,52.12,52.75,215300,5.89212668000143,5.92018442609668,5.84947890593666,5.92018442609668,1918365.06814501,0.0,1.0
1992-07-21,53.12,53.38,52.75,53.12,393700,5.96170989031764,5.99088994625669,5.92018442609668,5.96170989031764,3507943.92628282,0.0,1.0
1992-07-22,52.5,53.0,52.12,52.75,314600,5.89212668000143,5.94824217219192,5.84947890593666,5.92018442609668,2803147.47068473,0.0,1.0
1992-07-23,54.0,54.0,52.38,52.5,514800,6.0604731565729,6.0604731565729,5.87865896187571,5.89212668000143,4586968.58839319,0.0,1.0
1992-07-24,54.5,54.75,53.62,54.0,211100,6.11658864876339,6.14464639485864,6.01782538250813,6.0604731565729,1880942.24749379,0.0,1.0
1992-07-27,54.12,54.75,54.12,54.5,139200,6.07394087469862,6.14464639485864,6.07394087469862,6.11658864876339,1240299.19872636,0.0,1.0
1992-07-28,54.5,54.62,53.88,54.25,330500,6.11658864876339,6.13005636688911,6.04700543844718,6.08853090266815,2944819.5774358,0.0,1.0
1992-07-29,56.25,56.5,55.38,55.5,618300,6.31299287143011,6.34105061752535,6.21535191501865,6.22881963314437,5509173.81158412,0.0,1.0
1992-07-30,56.0,56.25,55.75,55.75,271600,6.28493512533486,6.31299287143011,6.25687737923962,6.25687737923962,2420009.06877931,0.0,1.0
1992-07-31,55.5,56.12,55.12,56.0,142900,6.22881963314437,6.29840284346058,6.1861718590796,6.28493512533486,1273266.92168101,0.0,1.0
1992-08-03,55.88,55.88,55.0,55.25,178000,6.27146740720914,6.27146740720914,6.17270414095388,6.20076188704913,1586014.77998055,0.0,1.0
1992-08-04,56.5,56.5,55.62,55.88,242300,6.34105061752535,6.34105061752535,6.24228735127009,6.27146740720914,2158940.34376004,0.0,1.0
1992-08-05,55.62,56.25,55.5,56.25,173400,6.24228735127009,6.31299287143011,6.22881963314437,6.31299287143011,1545027.88117206,0.0,1.0
1992-08-06,56.0,56.0,55.5,55.75,301700,6.28493512533486,6.28493512533486,6.22881963314437,6.25687737923962,2688205.9501131,0.0,1.0
1992-08-07,55.88,56.12,55.75,56.0,254800,6.27146740720914,6.29840284346058,6.25687737923962,6.28493512533486,2270317.78617441,0.0,1.0
1992-08-10,56.0,56.0,55.5,55.88,195100,6.28493512533486,6.28493512533486,6.22881963314437,6.27146740720914,1738379.1212034,0.0,1.0
1992-08-11,55.62,56.12,55.38,56.12,203400,6.24228735127009,6.29840284346058,6.21535191501865,6.29840284346058,1812333.74296654,0.0,1.0
1992-08-12,55.88,56.38,55.5,55.5,370200,6.27146740720914,6.32758289939963,6.22881963314437,6.22881963314437,3298554.33454382,0.0,1.0
1992-08-13,54.0,56.0,53.88,56.0,298600,6.0604731565729,6.28493512533486,6.04700543844718,6.28493512533486,2660584.34439434,0.0,1.0
1992-08-14,53.5,54.0,52.62,54.0,356800,6.00435766438241,6.0604731565729,5.90559439812715,6.0604731565729,3179157.71627562,0.0,1.0
1992-08-17,53.88,54.0,53.38,53.38,241700,6.07506318454243,6.08859339208039,6.01868731980094,6.01868731980094,2143647.82791652,0.25,1.0
1992-08-18,53.62,54.0,53.38,53.88,306300,6.04574773487686,6.08859339208039,6.01868731980094,6.07506318454243,2716588.0417494,0.0,1.0
1992-08-19,53.12,53.75,52.88,53.75,200300,5.98937187013537,6.06040545970964,5.96231145505946,6.06040545970964,1776469.42462424,0.0,1.0
1992-08-20,53.38,53.5,53.0,53.38,169700,6.01868731980094,6.0322175273389,5.97584166259742,6.01868731980094,1505076.69175604,0.0,1.0
1992-08-21,53.0,53.88,52.5,53.62,335900,5.97584166259742,6.07506318454243,5.91946579785593,6.04574773487686,2979111.73105982,0.0,1.0
1992-08-24,51.5,52.5,51.5,52.25,374800,5.80671406837296,5.91946579785593,5.80671406837296,5.89127786548519,3324117.52545764,0.0,1.0
1992-08-25,51.0,51.62,50.5,51.5,613300,5.75033820363148,5.82024427591092,5.69396233888999,5.80671406837296,5439384.41398925,0.0,1.0
1992-08-26,52.5,52.62,51.5,51.75,477100,5.91946579785593,5.93299600539389,5.80671406837296,5.8349020007437,4231420.681419,0.0,1.0
1992-08-27,53.62,53.88,52.88,53.0,313900,6.04574773487686,6.07506318454243,5.96231145505946,5.97584166259742,2783992.77278856,0.0,1.0
1992-08-28,53.12,53.5,53.0,53.5,210600,5.98937187013537,6.0322175273389,5.97584166259742,6.0322175273389,1867820.57326942,0.0,1.0
1992-08-31,52.38,53.38,52.25,53.38,211200,5.90593559031797,6.01868731980094,5.89127786548519,6.01868731980094,1873141.99940409,0.0,1.0
1992-09-01,52.5,52.5,52.12,52.38,208100,5.91946579785593,5.91946579785593,5.8766201406524,5.90593559031797,1845647.96437496,0.0,1.0
1992-09-02,52.88,52.88,52.0,52.12,236900,5.96231145505946,5.96231145505946,5.86308993311445,5.8766201406524,2101076.41883915,0.0,1.0
1992-09-03,53.25,53.75,53.0,53.12,374100,6.00402959496816,6.06040545970964,5.97584166259742,5.98937187013537,3317909.19496719,0.0,1.0
1992-09-04,53.12,53.5,52.62,53.5,105400,5.98937187013537,6.0322175273389,5.93299600539389,6.0322175273389,934797.19099049,0.0,1.0
1992-09-08,52.38,53.0,52.12,52.88,124500,5.90593559031797,5.97584166259742,5.8766201406524,5.96231145505946,1104195.92294417,0.0,1.0
1992-09-09,51.75,52.5,51.38,52.5,238100,5.8349020007437,5.91946579785593,5.793183860835,5.91946579785593,2111719.2711085,0.0,1.0
1992-09-10,52.75,52.88,51.38,51.88,608800,5.94765373022667,5.96231145505946,5.793183860835,5.84955972557649,5399473.71797922,0.0,1.0
1992-09-11,53.38,54.12,52.75,53.0,522500,6.01868731980094,6.10212359961834,5.94765373022667,5.97584166259742,4634075.25894242,0.0,1.0
1992-09-14,55.88,56.0,54.25,54.5,540300,6.30056664350837,6.31409685104633,6.11678132445113,6.14496925682187,4791944.23427098,0.0,1.0
1992-09-15,55.75,56.0,55.0,55.62,498900,6.28590891867558,6.31409685104633,6.20134512156336,6.2712511938428,4424765.8309787,0.0,1.0
1992-09-16,55.12,55.75,54.62,54.75,668400,6.21487532910131,6.28590891867558,6.15849946435983,6.17315718919261,5928068.71402318,0.0,1.0
1992-09-17,55.88,56.0,55.12,55.38,465500,6.30056664350837,6.31409685104633,6.21487532910131,6.24419077876688,4128539.7761487,0.0,1.0
1992-09-18,55.75,56.0,55.5,56.0,362900,6.28590891867558,6.31409685104633,6.25772098630484,6.31409685104633,3218575.90712001,0.0,1.0
1992-09-21,54.75,55.88,54.62,55.75,199000,6.17315718919261,6.30056664350837,6.15849946435983,6.28590891867558,1764939.66799912,0.0,1.0
1992-09-22,52.75,54.62,52.75,54.62,462700,5.94765373022667,6.15849946435983,5.94765373022667,6.15849946435983,4103706.4541869,0.0,1.0
1992-09-23,53.75,53.88,52.88,53.75,660700,6.06040545970964,6.07506318454243,5.96231145505946,6.06040545970964,5859777.07862824,0.0,1.0
1992-09-24,54.5,54.88,54.38,54.5,451100,6.14496925682187,6.1878149140254,6.13143904928392,6.14496925682187,4000825.5489166,0.0,1.0
1992-09-25,53.12,54.5,52.62,54.5,380000,5.98937187013537,6.14496925682187,5.93299600539389,6.14496925682187,3370236.55195812,0.0,1.0
1992-09-28,53.5,53.62,52.5,53.12,392800,6.0322175273389,6.04574773487686,5.91946579785593,5.98937187013537,3483760.30949776,0.0,1.0
1992-09-29,52.88,53.25,52.25,53.25,288400,5.96231145505946,6.00402959496816,5.89127786548519,6.00402959496816,2557832.16206506,0.0,1.0
1992-09-30,52.0,52.75,51.25,52.75,577400,5.86308993311445,5.94765373022667,5.77852613600222,5.94765373022667,5120985.75026478,0.0,1.0
1992-10-01,52.5,52.88,51.75,51.75,459600,5.91946579785593,5.96231145505946,5.8349020007437,5.8349020007437,4076212.41915777,0.0,1.0
1992-10-02,51.5,52.5,51.5,52.5,616000,5.80671406837296,5.91946579785593,5.80671406837296,5.91946579785593,5463330.83159527,0.0,1.0
1992-10-05,50.62,51.0,50.0,51.0,589200,5.70749254642795,5.75033820363148,5.63758647414851,5.75033820363148,5225640.46424664,0.0,1.0
1992-10-06,51.62,51.62,50.5,50.5,374600,5.82024427591092,5.82024427591092,5.69396233888999,5.69396233888999,3322343.71674608,0.0,1.0
1992-10-07,52.38,52.5,51.25,51.75,174100,5.90593559031797,5.91946579785593,5.77852613600222,5.8349020007437,1544100.48341029,0.0,1.0
1992-10-08,51.25,52.5,51.12,52.5,529900,5.77852613600222,5.91946579785593,5.76386841116943,5.91946579785593,4699706.18127002,0.0,1.0
1992-10-09,50.62,51.38,50.62,51.38,364300,5.70749254642795,5.793183860835,5.70749254642795,5.793183860835,3230992.5681009,0.0,1.0
1992-10-12,50.75,51.0,50.62,51.0,317100,5.72215027126073,5.75033820363148,5.70749254642795,5.75033820363148,2812373.71217348,0.0,1.0
1992-10-13,52.25,52.25,50.62,50.75,458900,5.89127786548519,5.89127786548519,5.70749254642795,5.72215027126073,4070004.08866732,0.0,1.0
1992-10-14,53.25,53.75,51.5,52.25,281900,6.00402959496816,6.06040545970964,5.80671406837296,5.89127786548519,2500183.37893946,0.0,1.0
1992-10-15,53.0,53.5,52.88,53.0,210400,5.97584166259742,6.0322175273389,5.96231145505946,5.97584166259742,1866046.76455786,0.0,1.0
1992-10-16,53.5,53.5,52.62,53.38,178900,6.0322175273389,6.0322175273389,5.93299600539389,6.01868731980094,1586671.89248765,0.0,1.0
1992-10-19,53.12,53.5,52.88,53.38,223700,5.98937187013537,6.0322175273389,5.96231145505946,6.01868731980094,1984005.0438764,0.0,1.0
1992-10-20,54.12,54.38,53.5,53.88,318200,6.10212359961834,6.13143904928392,6.0322175273389,6.07506318454243,2822129.66008704,0.0,1.0
1992-10-21,54.75,54.88,54.25,54.25,184500,6.17315718919261,6.1878149140254,6.11678132445113,6.11678132445113,1636338.53641125,0.0,1.0
1992-10-22,54.75,54.88,54.38,54.62,111900,6.17315718919261,6.1878149140254,6.13143904928392,6.15849946435983,992445.974116089,0.0,1.0
1992-10-23,55.75,55.88,54.25,54.75,348700,6.28590891867558,6.30056664350837,6.11678132445113,6.17315718919261,3092635.48859947,0.0,1.0
1992-10-26,57.0,57.12,55.75,55.75,270600,6.4268485805293,6.44037878806725,6.28590891867558,6.28590891867558,2399963.18673649,0.0,1.0
1992-10-27,56.38,57.75,56.0,57.75,494000,6.35694250824985,6.51141237764152,6.31409685104633,6.51141237764152,4381307.51754556,0.0,1.0
1992-10-28,56.12,56.38,55.38,56.38,242000,6.32762705858428,6.35694250824985,6.24419077876688,6.35694250824985,2146308.54098386,0.0,1.0
1992-10-29,56.0,56.12,55.5,56.12,269800,6.31409685104633,6.32762705858428,6.25772098630484,6.32762705858428,2392867.95189026,0.0,1.0
1992-10-30,55.5,56.25,55.5,56.12,242500,6.25772098630484,6.34228478341707,6.25772098630484,6.32762705858428,2150743.06276275,0.0,1.0
1992-11-02,55.62,55.88,55.25,55.62,184800,6.2712511938428,6.30056664350837,6.2295330539341,6.2712511938428,1638999.24947858,0.0,1.0
1992-11-03,56.88,56.88,55.75,55.88,286200,6.41331837299134,6.41331837299134,6.28590891867558,6.30056664350837,2538320.26623793,0.0,1.0
1992-11-04,56.75,57.5,56.5,56.62,271500,6.39866064815855,6.48322444527078,6.37047271578781,6.38400292332577,2407945.3259385,0.0,1.0
1992-11-05,56.88,57.0,56.5,56.5,22400,6.41331837299134,6.4268485805293,6.37047271578781,6.37047271578781,198666.575694373,0.0,1.0
1992-11-06,57.5,57.75,56.88,57.0,216100,6.48322444527078,6.51141237764152,6.41331837299134,6.4268485805293,1916600.31283724,0.0,1.0
1992-11-09,57.5,57.75,57.12,57.25,135300,6.48322444527078,6.51141237764152,6.44037878806725,6.45503651290004,1199981.59336825,0.0,1.0
1992-11-10,57.0,58.0,56.75,57.62,329500,6.4268485805293,6.53960031001227,6.39866064815855,6.49675465280874,2922349.85229,0.0,1.0
1992-11-11,56.75,57.38,56.75,57.0,140800,6.39866064815855,6.46969423773283,6.39866064815855,6.4268485805293,1248761.33293606,0.0,1.0
1992-11-12,56.88,57.12,56.62,57.0,89600,6.41331837299134,6.44037878806725,6.38400292332577,6.4268485805293,794666.302777494,0.0,1.0
1992-11-13,56.88,57.25,56.75,57.12,140100,6.41331837299134,6.45503651290004,6.39866064815855,6.44037878806725,1242553.00244561,0.0,1.0
1992-11-16,55.88,56.88,55.75,56.75,225700,6.32875457587911,6.44201074223343,6.31403127425305,6.42728744060737,1992827.47478766,0.25,1.0
1992-11-17,56.0,56.75,56.0,56.0,112700,6.34234531584163,6.42728744060737,6.34234531584163,6.34234531584163,995089.306196584,0.0,1.0
1992-11-18,55.88,56.12,55.38,56.0,427100,6.32875457587911,6.35593605580415,6.27212649270195,6.34234531584163,3771097.09562166,0.0,1.0
1992-11-19,55.75,55.88,55.5,55.88,218300,6.31403127425305,6.32875457587911,6.28571723266447,6.32875457587911,1927488.86905691,0.0,1.0
1992-11-20,55.12,55.75,55.0,55.75,329500,6.24267988944983,6.31403127425305,6.22908914948731,6.31403127425305,2909333.86328105,0.0,1.0
1992-11-23,54.88,55.12,54.62,55.0,294400,6.2154984095248,6.24267988944983,6.18605180627267,6.22908914948731,2599416.96312577,0.0,1.0
1992-11-24,55.62,55.75,54.88,54.88,163900,6.29930797262699,6.31403127425305,6.2154984095248,6.2154984095248,1447161.8215228,0.0,1.0
1992-11-25,56.0,56.12,55.62,55.62,268800,6.34234531584163,6.35593605580415,6.29930797262699,6.29930797262699,2373380.70546266,0.0,1.0
1992-11-27,56.38,56.38,56.0,56.0,129400,6.38538265905627,6.38538265905627,6.34234531584163,6.34234531584163,1142542.6461565,0.0,1.0
1992-11-30,57.12,57.12,56.25,56.75,419000,6.46919222215846,6.46919222215846,6.37065935743021,6.42728744060737,3699577.81097044,0.0,1.0
1992-12-01,57.75,57.88,57.12,57.38,401200,6.54054360696168,6.55526690858774,6.46919222215846,6.49863882541058,3542411.97556406,0.0,1.0
1992-12-02,58.75,59.0,57.75,57.88,645400,6.65379977331599,6.68211381490457,6.54054360696168,6.55526690858774,5698585.96467858,0.0,1.0
1992-12-03,57.38,58.38,57.25,58.25,390800,6.49863882541058,6.6118949917649,6.48391552378452,6.59717169013884,3450584.74588842,0.0,1.0
1992-12-04,57.88,58.25,57.5,57.62,245100,6.55526690858774,6.59717169013884,6.5122295653731,6.52582030533562,2164120.57629798,0.0,1.0
1992-12-07,57.88,58.12,57.38,58.0,236400,6.55526690858774,6.58244838851278,6.49863882541058,6.56885764855026,2087303.56685779,0.0,1.0
1992-12-08,58.38,58.62,57.75,57.88,308900,6.6118949917649,6.63907647168993,6.54054360696168,6.55526690858774,2727445.31219277,0.0,1.0
1992-12-09,58.88,58.88,58.25,58.38,187200,6.66852307494206,6.66852307494206,6.59717169013884,6.6118949917649,1652890.13416149,0.0,1.0
1992-12-10,58.25,58.75,58.25,58.62,228500,6.59717169013884,6.65379977331599,6.59717169013884,6.63907647168993,2017550.19046956,0.0,1.0
1992-12-11,59.62,59.62,58.38,58.38,231300,6.75233263804425,6.75233263804425,6.6118949917649,6.6118949917649,2042272.90615146,0.0,1.0
1992-12-14,58.5,59.75,58.38,59.38,257000,6.62548573172742,6.76705593967031,6.6118949917649,6.72515115811921,2269192.11794607,0.0,1.0
1992-12-15,59.0,59.12,58.5,58.5,211600,6.68211381490457,6.69570455486709,6.62548573172742,6.62548573172742,1868330.94224665,0.0,1.0
1992-12-16,58.88,59.75,58.62,59.25,249700,6.66852307494206,6.76705593967031,6.63907647168993,6.71042785649315,2204736.46634682,0.0,1.0
1992-12-17,58.62,59.25,58.62,59.12,420000,6.63907647168993,6.71042785649315,6.63907647168993,6.69570455486709,3708407.35228541,0.0,1.0
1992-12-18,60.25,60.88,58.38,59.38,801600,6.82368402284747,6.89503540765069,6.6118949917649,6.72515115811921,7077760.31807614,0.0,1.0
1992-12-21,59.75,60.5,59.75,60.38,623500,6.76705593967031,6.85199806443605,6.76705593967031,6.83840732447353,5505219.00988083,0.0,1.0
1992-12-22,60.5,60.88,59.88,59.88,502200,6.85199806443605,6.89503540765069,6.78177924129637,6.78177924129637,4434195.64837555,0.0,1.0
1992-12-23,60.88,61.75,60.75,61.0,487600,6.89503540765069,6.99356827237894,6.88031210602462,6.9086261476132,4305284.34517705,0.0,1.0
1992-12-24,60.5,61.12,60.5,61.0,141000,6.85199806443605,6.92221688757572,6.85199806443605,6.9086261476132,1244965.3254101,0.0,1.0
1992-12-28,61.62,61.62,60.62,60.62,155800,6.97884497075288,6.97884497075288,6.86558880439856,6.86558880439856,1375642.53687159,0.0,1.0
1992-12-29,61.38,62.0,61.38,61.75,304500,6.95166349082784,7.02188231396752,6.95166349082784,6.99356827237894,2688595.33040692,0.0,1.0
1992-12-30,60.88,61.75,60.75,61.62,143000,6.89503540765069,6.99356827237894,6.88031210602462,6.97884497075288,1262624.40804003,0.0,1.0
1992-12-31,60.5,61.25,60.38,61.25,134300,6.85199806443605,6.93694018920178,6.83840732447353,6.93694018920178,1185807.39859983,0.0,1.0
1993-01-04,60.38,60.88,60.25,60.25,314100,6.83840732447353,6.89503540765069,6.82368402284747,6.82368402284747,2773358.92703058,0.0,1.0
1993-01-05,59.62,60.38,59.5,60.25,226800,6.75233263804425,6.83840732447353,6.73874189808173,6.82368402284747,2002539.97023412,0.0,1.0
1993-01-06,59.25,60.25,59.25,59.62,453600,6.71042785649315,6.82368402284747,6.71042785649315,6.75233263804425,4005079.94046824,0.0,1.0
1993-01-07,58.0,58.88,57.62,57.88,1183300,6.56885764855026,6.66852307494206,6.52582030533562,6.55526690858774,10447996.2379984,0.0,1.0
1993-01-08,58.0,58.12,57.62,57.75,368800,6.56885764855026,6.58244838851278,6.52582030533562,6.54054360696168,3256334.83695918,0.0,1.0
1993-01-11,58.88,58.88,58.0,58.25,371900,6.66852307494206,6.66852307494206,6.56885764855026,6.59717169013884,3283706.41503557,0.0,1.0
1993-01-12,59.12,59.25,58.75,58.75,499800,6.69570455486709,6.71042785649315,6.65379977331599,6.65379977331599,4413004.74921963,0.0,1.0
1993-01-13,58.0,59.12,57.88,59.12,460200,6.56885764855026,6.69570455486709,6.55526690858774,6.69570455486709,4063354.91314701,0.0,1.0
1993-01-14,57.62,58.38,57.5,58.38,278700,6.52582030533562,6.6118949917649,6.5122295653731,6.6118949917649,2460793.16448082,0.0,1.0
1993-01-15,57.88,58.38,57.75,57.88,320000,6.55526690858774,6.6118949917649,6.54054360696168,6.55526690858774,2825453.22078888,0.0,1.0
1993-01-18,59.5,59.5,58.25,58.5,325000,6.73874189808173,6.73874189808173,6.59717169013884,6.62548573172742,2869600.92736371,0.0,1.0
1993-01-19,59.25,60.5,59.0,59.25,315300,6.71042785649315,6.85199806443605,6.68211381490457,6.71042785649315,2783954.37660854,0.0,1.0
1993-01-20,59.38,59.88,59.38,59.88,239100,6.72515115811921,6.78177924129637,6.72515115811921,6.78177924129637,2111143.32840819,0.0,1.0
1993-01-21,59.12,59.5,59.0,59.25,134700,6.69570455486709,6.73874189808173,6.68211381490457,6.71042785649315,1189339.21512582,0.0,1.0
1993-01-22,57.75,59.38,57.75,59.38,256000,6.54054360696168,6.72515115811921,6.54054360696168,6.72515115811921,2260362.5766311,0.0,1.0
1993-01-25,58.25,58.5,57.75,57.75,188200,6.59717169013884,6.62548573172742,6.54054360696168,6.54054360696168,1661719.67547646,0.0,1.0
1993-01-26,59.88,59.88,58.38,58.38,317900,6.78177924129637,6.78177924129637,6.6118949917649,6.6118949917649,2806911.18402745,0.0,1.0
1993-01-27,59.38,60.25,59.25,60.25,204200,6.72515115811921,6.82368402284747,6.71042785649315,6.82368402284747,1802992.33651591,0.0,1.0
1993-01-28,58.62,59.5,58.62,59.25,148300,6.63907647168993,6.73874189808173,6.63907647168993,6.71042785649315,1309420.97700935,0.0,1.0
1993-01-29,57.62,59.0,57.62,59.0,142600,6.52582030533562,6.68211381490457,6.52582030533562,6.68211381490457,1259092.59151404,0.0,1.0
1993-02-01,58.38,58.62,57.88,57.88,155200,6.6118949917649,6.63907647168993,6.55526690858774,6.55526690858774,1370344.81208261,0.0,1.0
1993-02-02,59.0,59.38,58.38,58.38,160100,6.68211381490457,6.72515115811921,6.6118949917649,6.6118949917649,1413609.56452594,0.0,1.0
1993-02-03,61.88,62.12,59.75,59.75,657400,7.008291574005,7.03547305393004,6.76705593967031,6.76705593967031,5804540.46045816,0.0,1.0
1993-02-04,65.38,65.62,63.12,63.38,1067100,7.4046881562451,7.43186963617014,7.14872922028435,7.17817582353647,9422003.53719942,0.0,1.0
1993-02-05,66.0,66.38,64.5,65.38,838300,7.47490697938478,7.51794432259942,7.30502272985331,7.4046881562451,7401804.48433537,0.0,1.0
1993-02-08,64.5,65.5,64.5,65.0,476400,7.30502272985331,7.41827889620762,7.30502272985331,7.36165081303046,4206393.48244944,0.0,1.0
1993-02-09,63.25,64.5,62.88,64.38,417300,7.16345252191041,7.30502272985331,7.12154774035932,7.29143198989079,3684567.590735,0.0,1.0
1993-02-10,64.25,64.25,63.25,63.25,229200,7.27670868826473,7.27670868826473,7.16345252191041,7.16345252191041,2023730.86939003,0.0,1.0
1993-02-11,66.88,66.88,64.0,64.25,433800,7.57457240577657,7.57457240577657,7.24839464667615,7.27670868826473,3830255.02243193,0.0,1.0
1993-02-12,64.62,66.25,64.0,66.25,291100,7.35145775805858,7.53689378631044,7.28092380866216,7.53689378631044,2558796.17608899,0.29,1.0
1993-02-16,64.25,64.88,63.0,64.38,466700,7.30936491728975,7.38103651103127,7.16715937415182,7.32415429377609,4102336.56949753,0.0,1.0
1993-02-17,64.88,65.0,63.38,63.88,497000,7.38103651103127,7.39468824317251,7.21038985926575,7.26727207652092,4368676.39820071,0.0,1.0
1993-02-18,64.12,66.38,63.38,66.0,426400,7.2945755408034,7.55168316279678,7.21038985926575,7.50845267768285,3748095.80722894,0.0,1.0
1993-02-19,64.25,64.62,63.5,64.25,267300,7.30936491728975,7.35145775805858,7.22404159140699,7.30936491728975,2349591.95420332,0.0,1.0
1993-02-22,65.12,65.12,64.12,64.38,254400,7.40833997531375,7.40833997531375,7.2945755408034,7.32415429377609,2236199.74990394,0.0,1.0
1993-02-23,64.75,65.62,64.0,65.0,285500,7.36624713454492,7.46522219256892,7.28092380866216,7.39468824317251,2509571.65329236,0.0,1.0
1993-02-24,65.38,65.75,64.5,64.5,268700,7.43791872828644,7.48001156905527,7.33780602591733,7.33780602591733,2361898.08490248,0.0,1.0
1993-02-25,66.25,66.38,65.25,65.38,347400,7.53689378631044,7.55168316279678,7.42312935180009,7.43791872828644,3053678.43206223,0.0,1.0
1993-02-26,65.88,67.25,65.62,66.62,351500,7.49480094554161,7.65065822082079,7.46522219256892,7.57898662707927,3089717.81482404,0.0,1.0
1993-03-01,65.0,66.75,65.0,66.12,199000,7.39468824317251,7.59377600356561,7.39468824317251,7.5221044098241,1749228.57795159,0.0,1.0
1993-03-02,65.62,65.62,64.75,65.12,289400,7.46522219256892,7.46522219256892,7.36624713454492,7.40833997531375,2543853.01738287,0.0,1.0
1993-03-03,67.75,68.0,65.5,65.62,540200,7.70754043807596,7.73598154670355,7.45157046042768,7.46522219256892,4748408.43120327,0.0,1.0
1993-03-04,66.75,68.25,66.38,67.88,335500,7.59377600356561,7.76442265533113,7.55168316279678,7.7223298145623,2949076.32111939,0.0,1.0
1993-03-05,66.25,67.25,66.25,66.75,310000,7.53689378631044,7.65065822082079,7.53689378631044,7.59377600356561,2724928.94052761,0.0,1.0
1993-03-08,66.88,67.12,66.12,66.25,489100,7.60856538005196,7.63586884433444,7.5221044098241,7.53689378631044,4299234.66068404,0.0,1.0
1993-03-09,67.12,67.75,66.25,66.62,437600,7.63586884433444,7.70754043807596,7.53689378631044,7.57898662707927,3846544.85282219,0.0,1.0
1993-03-10,66.75,67.12,66.62,67.0,300900,7.59377600356561,7.63586884433444,7.57898662707927,7.6222171121932,2644939.09098309,0.0,1.0
1993-03-11,67.25,67.5,66.75,67.0,311400,7.65065822082079,7.67909932944837,7.59377600356561,7.6222171121932,2737235.07122676,0.0,1.0
1993-03-12,66.88,67.0,66.38,67.0,277500,7.60856538005196,7.6222171121932,7.55168316279678,7.6222171121932,2439250.90644003,0.0,1.0
1993-03-15,67.62,67.75,67.0,67.0,284700,7.69275106158962,7.70754043807596,7.6222171121932,7.6222171121932,2502539.57860713,0.0,1.0
1993-03-16,67.88,68.25,67.62,67.62,198900,7.7223298145623,7.76442265533113,7.69275106158962,7.69275106158962,1748349.56861594,0.0,1.0
1993-03-17,67.38,67.88,67.38,67.62,181100,7.66544759730713,7.7223298145623,7.66544759730713,7.69275106158962,1591885.90686951,0.0,1.0
1993-03-18,68.5,69.12,68.12,68.25,312900,7.79286376395872,7.86339771335513,7.74963327884479,7.76442265533113,2750420.21126157,0.0,1.0
1993-03-19,68.0,68.62,68.0,68.62,361000,7.73598154670355,7.80651549609996,7.73598154670355,7.80651549609996,3173223.70171118,0.0,1.0
1993-03-22,67.88,68.25,67.38,67.62,193000,7.7223298145623,7.76442265533113,7.66544759730713,7.69275106158962,1696488.01781235,0.0,1.0
1993-03-23,68.88,68.88,67.75,68.12,271300,7.83609424907265,7.83609424907265,7.70754043807596,7.74963327884479,2384752.32762948,0.0,1.0
1993-03-24,68.62,69.0,68.0,68.88,264300,7.80651549609996,7.84974598121389,7.73598154670355,7.83609424907265,2323221.6741337,0.0,1.0
1993-03-25,68.5,68.88,68.5,68.75,288800,7.79286376395872,7.83609424907265,7.79286376395872,7.82130487258631,2538578.96136894,0.0,1.0
1993-03-26,67.88,68.62,67.88,68.5,261500,7.7223298145623,7.80651549609996,7.7223298145623,7.79286376395872,2298609.41273538,0.0,1.0
1993-03-29,67.0,68.12,66.88,67.88,233300,7.6222171121932,7.74963327884479,7.60856538005196,7.7223298145623,2050728.78008094,0.0,1.0
1993-03-30,67.0,67.38,66.5,66.75,343100,7.6222171121932,7.66544759730713,7.56533489493803,7.59377600356561,3015881.0306291,0.0,1.0
1993-03-31,66.62,67.38,66.38,67.0,158200,7.57898662707927,7.66544759730713,7.55168316279678,7.6222171121932,1390592.76900473,0.0,1.0
1993-04-01,66.75,67.38,66.38,66.62,178000,7.59377600356561,7.66544759730713,7.55168316279678,7.57898662707927,1564636.61746424,0.0,1.0
1993-04-02,65.25,67.0,65.0,66.5,332700,7.42312935180009,7.6222171121932,7.39468824317251,7.56533489493803,2924464.05972108,0.0,1.0
1993-04-05,65.0,65.75,64.75,65.5,343800,7.39468824317251,7.48001156905527,7.36624713454492,7.45157046042768,3022034.09597868,0.0,1.0
1993-04-06,63.25,65.62,62.38,65.38,380600,7.1956004827794,7.46522219256892,7.0966254247554,7.43791872828644,3345509.53149938,0.0,1.0
1993-04-07,64.62,65.5,63.88,64.0,390800,7.35145775805858,7.45157046042768,7.26727207652092,7.28092380866216,3435168.48373609,0.0,1.0
1993-04-08,65.0,65.12,64.5,65.0,194400,7.39468824317251,7.40833997531375,7.33780602591733,7.39468824317251,1708794.1485115,0.0,1.0
1993-04-12,65.5,65.75,64.88,64.88,284400,7.45157046042768,7.48001156905527,7.38103651103127,7.38103651103127,2499902.55060016,0.0,1.0
1993-04-13,67.0,67.5,66.12,66.12,245500,7.6222171121932,7.67909932944837,7.5221044098241,7.5221044098241,2157967.91903073,0.0,1.0
1993-04-14,67.75,68.5,67.75,67.88,298900,7.70754043807596,7.79286376395872,7.70754043807596,7.7223298145623,2627358.90427,0.0,1.0
1993-04-15,68.62,69.25,67.62,67.88,237500,7.80651549609996,7.87818708984148,7.69275106158962,7.7223298145623,2087647.17217841,0.0,1.0
1993-04-16,70.25,70.5,68.88,68.88,501000,7.99195152435183,8.02039263297941,7.83609424907265,7.83609424907265,4403836.77162687,0.0,1.0
1993-04-19,69.0,70.25,68.38,69.75,347800,7.84974598121389,7.99195152435183,7.77921203181748,7.93506930709665,3057194.46940484,0.0,1.0
1993-04-20,67.75,68.75,66.0,68.75,308800,7.70754043807596,7.82130487258631,7.50845267768285,7.82130487258631,2714380.82849976,0.0,1.0
1993-04-21,66.38,68.12,66.0,68.0,236600,7.55168316279678,7.74963327884479,7.50845267768285,7.73598154670355,2079736.08815752,0.0,1.0
1993-04-22,64.75,67.75,64.0,66.12,857300,7.36624713454492,7.70754043807596,7.28092380866216,7.5221044098241,7535747.03456231,0.0,1.0
1993-04-23,66.25,66.88,64.75,64.75,695000,7.53689378631044,7.60856538005196,7.36624713454492,7.36624713454492,6109114.88279576,0.0,1.0
1993-04-26,63.62,66.0,63.0,66.0,807300,7.23769332354823,7.50845267768285,7.16715937415182,7.50845267768285,7096242.36673528,0.0,1.0
1993-04-27,62.62,64.25,61.75,64.0,1020000,7.12392888903788,7.30936491728975,7.02495383101388,7.28092380866216,8965895.22367148,0.0,1.0
1993-04-28,62.25,63.12,62.25,62.88,796700,7.08183604826906,7.18081110629306,7.08183604826906,7.15350764201057,7003067.37715594,0.0,1.0
1993-04-29,63.5,63.62,62.12,62.62,702800,7.22404159140699,7.23769332354823,7.06704667178271,7.12392888903788,6177677.61097678,0.0,1.0
1993-04-30,65.25,65.25,64.0,64.0,443600,7.42312935180009,7.42312935180009,7.28092380866216,7.28092380866216,3899285.41296144,0.0,1.0
1993-05-03,65.0,65.62,65.0,65.12,181400,7.39468824317251,7.46522219256892,7.39468824317251,7.40833997531375,1594522.93487648,0.0,1.0
1993-05-04,64.5,65.12,64.0,65.0,337800,7.33780602591733,7.40833997531375,7.28092380866216,7.39468824317251,2969293.53583944,0.0,1.0
1993-05-05,65.12,65.25,64.38,64.5,201400,7.40833997531375,7.42312935180009,7.32415429377609,7.33780602591733,1770324.80200729,0.0,1.0
1993-05-06,64.25,65.38,63.62,65.12,380300,7.30936491728975,7.43791872828644,7.23769332354823,7.40833997531375,3342872.50349241,0.0,1.0
1993-05-07,62.88,64.5,62.75,64.5,561000,7.15350764201057,7.33780602591733,7.13871826552423,7.33780602591733,4931242.37301931,0.0,1.0
1993-05-10,63.0,63.38,62.88,63.0,532100,7.16715937415182,7.21038985926575,7.15350764201057,7.16715937415182,4677208.67501528,0.0,1.0
1993-05-11,63.5,64.0,63.0,63.38,635100,7.22404159140699,7.28092380866216,7.16715937415182,7.21038985926575,5582588.29073897,0.0,1.0
1993-05-12,64.0,64.0,63.38,63.75,446300,7.28092380866216,7.28092380866216,7.21038985926575,7.25248270003457,3923018.6650241,0.0,1.0
1993-05-13,63.62,64.0,63.5,63.88,274000,7.23769332354823,7.28092380866216,7.22404159140699,7.26727207652092,2408485.57969214,0.0,1.0
1993-05-14,64.12,64.38,63.62,63.62,178100,7.2945755408034,7.32415429377609,7.23769332354823,7.23769332354823,1565515.62679989,0.0,1.0
1993-05-17,64.25,64.38,63.75,64.0,374900,7.34235660329775,7.35721273339002,7.28521764140438,7.31378712235106,3280598.6281273,0.29,1.0
1993-05-18,64.12,64.62,63.75,64.5,301700,7.32750047320547,7.38463943509884,7.28521764140438,7.37092608424443,2640054.96427316,0.0,1.0
1993-05-19,65.5,65.88,63.12,64.38,336800,7.48520400803117,7.52862961907013,7.21322254941874,7.35721273339002,2947200.90144912,0.0,1.0
1993-05-20,65.88,66.62,65.62,65.62,282600,7.52862961907013,7.61319528267231,7.49891735888558,7.49891735888558,2472918.57110903,0.0,1.0
1993-05-21,66.12,66.62,65.75,66.0,280300,7.55605632077894,7.61319528267231,7.51377348897785,7.54234296992454,2452792.19915733,0.0,1.0
1993-05-24,66.25,67.12,66.12,66.38,267500,7.57091245087122,7.67033424456568,7.55605632077894,7.58576858096349,2340784.56394786,0.0,1.0
1993-05-25,66.75,66.75,66.38,66.62,174800,7.62805141276459,7.62805141276459,7.58576858096349,7.61319528267231,1529604.26832929,0.0,1.0
1993-05-26,67.0,67.88,66.38,66.62,183300,7.65662089371127,7.7571854666436,7.58576858096349,7.61319528267231,1603984.33858558,0.0,1.0
1993-05-27,67.0,67.38,66.38,66.88,373500,7.65662089371127,7.70004650475023,7.58576858096349,7.64290754285686,3268347.79302626,0.0,1.0
1993-05-28,66.75,67.88,66.75,67.5,314500,7.62805141276459,7.7571854666436,7.62805141276459,7.71375985560464,2752062.59948262,0.0,1.0
1993-06-01,66.12,67.0,66.0,67.0,350400,7.55605632077894,7.65662089371127,7.54234296992454,7.65662089371127,3066209.01385918,0.0,1.0
1993-06-02,65.75,66.12,65.38,66.12,567500,7.51377348897785,7.55605632077894,7.47149065717676,7.55605632077894,4965963.51416976,0.0,1.0
1993-06-03,65.5,65.75,64.88,65.75,308300,7.48520400803117,7.51377348897785,7.41435169528339,7.51377348897785,2697808.90117804,0.0,1.0
1993-06-04,65.62,66.25,65.62,66.0,104500,7.49891735888558,7.57091245087122,7.49891735888558,7.54234296992454,914437.334327294,0.0,1.0
1993-06-07,66.25,66.25,65.5,65.88,173200,7.57091245087122,7.57091245087122,7.48520400803117,7.52862961907013,1515603.31392811,0.0,1.0
1993-06-08,66.12,66.5,65.62,66.12,230500,7.55605632077894,7.5994819318179,7.49891735888558,7.55605632077894,2017012.49342049,0.0,1.0
1993-06-09,66.12,66.38,65.5,66.38,275100,7.55605632077894,7.58576858096349,7.48520400803117,7.58576858096349,2407289.09735348,0.0,1.0
1993-06-10,67.12,67.5,66.25,66.25,252500,7.67033424456568,7.71375985560464,7.57091245087122,7.57091245087122,2209525.61643676,0.0,1.0
1993-06-11,67.12,67.88,67.12,67.88,286000,7.67033424456568,7.7571854666436,7.67033424456568,7.7571854666436,2502670.59921154,0.0,1.0
1993-06-14,67.12,67.38,67.0,67.38,198800,7.67033424456568,7.70004650475023,7.65662089371127,7.70004650475023,1739618.58434704,0.0,1.0
1993-06-15,67.12,67.75,67.0,67.5,136800,7.67033424456568,7.74232933655132,7.65662089371127,7.71375985560464,1197081.60130119,0.0,1.0
1993-06-16,66.75,67.25,66.38,67.12,253500,7.62805141276459,7.68519037465795,7.58576858096349,7.67033424456568,2218276.2129375,0.0,1.0
1993-06-17,65.38,66.38,65.25,66.25,467400,7.47149065717676,7.58576858096349,7.45663452708448,7.57091245087122,4090028.80444572,0.0,1.0
1993-06-18,65.25,65.75,65.0,65.38,461600,7.45663452708448,7.51377348897785,7.4280650461378,7.47149065717676,4039275.34474143,0.0,1.0
1993-06-21,66.88,67.0,65.0,65.0,365300,7.64290754285686,7.65662089371127,7.4280650461378,7.4280650461378,3196592.9017202,0.0,1.0
1993-06-22,66.0,67.5,66.0,67.12,199800,7.54234296992454,7.71375985560464,7.54234296992454,7.67033424456568,1748369.18084778,0.0,1.0
1993-06-23,66.0,66.5,65.38,66.12,184500,7.54234296992454,7.5994819318179,7.47149065717676,7.55605632077894,1614485.05438647,0.0,1.0
1993-06-24,66.5,66.5,65.75,66.0,192700,7.5994819318179,7.5994819318179,7.51377348897785,7.54234296992454,1686239.94569253,0.0,1.0
1993-06-25,66.0,66.88,65.88,66.62,142700,7.54234296992454,7.64290754285686,7.52862961907013,7.61319528267231,1248710.12065555,0.0,1.0
1993-06-28,69.12,69.25,66.12,66.25,319200,7.89889009213915,7.91374622223143,7.55605632077894,7.57091245087122,2793190.4030361,0.0,1.0
1993-06-29,67.62,68.38,67.12,68.12,416000,7.72747320645905,7.81432442853697,7.67033424456568,7.78461216835242,3640248.1443077,0.0,1.0
1993-06-30,66.75,67.62,66.5,67.62,405600,7.62805141276459,7.72747320645905,7.5994819318179,7.72747320645905,3549241.9407,0.0,1.0
1993-07-01,65.88,66.75,65.88,66.75,239400,7.52862961907013,7.62805141276459,7.52862961907013,7.62805141276459,2094892.80227707,0.0,1.0
1993-07-02,65.5,65.75,65.0,65.62,245100,7.48520400803117,7.51377348897785,7.4280650461378,7.49891735888558,2144771.20233129,0.0,1.0
1993-07-06,64.25,65.62,64.25,65.5,324700,7.34235660329775,7.49891735888558,7.34235660329775,7.48520400803117,2841318.68379017,0.0,1.0
1993-07-07,65.75,65.75,64.38,64.5,315800,7.51377348897785,7.51377348897785,7.35721273339002,7.37092608424443,2763438.37493358,0.0,1.0
1993-07-08,66.38,66.38,65.25,65.62,425100,7.58576858096349,7.58576858096349,7.45663452708448,7.49891735888558,3719878.57246443,0.0,1.0
1993-07-09,66.38,66.88,66.12,66.38,334000,7.58576858096349,7.64290754285686,7.55605632077894,7.58576858096349,2922699.23124705,0.0,1.0
1993-07-12,66.38,66.38,66.0,66.38,103300,7.58576858096349,7.58576858096349,7.54234296992454,7.58576858096349,903936.618526407,0.0,1.0
1993-07-13,66.62,67.12,65.88,66.62,393800,7.61319528267231,7.67033424456568,7.52862961907013,7.61319528267231,3445984.90199128,0.0,1.0
1993-07-14,67.25,67.5,66.88,66.88,218100,7.68519037465795,7.71375985560464,7.64290754285686,7.64290754285686,1908505.09681132,0.0,1.0
1993-07-15,68.0,68.25,67.12,67.38,380200,7.77089881749801,7.79946829844469,7.67033424456568,7.70004650475023,3326976.78958122,0.0,1.0
1993-07-16,68.62,68.88,67.75,68.12,381200,7.84175113024578,7.87146339043033,7.74232933655132,7.78461216835242,3335727.38608196,0.0,1.0
1993-07-19,69.38,69.5,68.62,68.62,315900,7.9286023523237,7.94231570317811,7.84175113024578,7.84175113024578,2764313.43458366,0.0,1.0
1993-07-20,69.62,69.88,68.5,69.38,334000,7.95602905403252,7.98574131421707,7.82803777939137,7.9286023523237,2922699.23124705,0.0,1.0
1993-07-21,69.75,70.25,69.38,69.5,376500,7.97088518412479,8.02802414601816,7.9286023523237,7.94231570317811,3294599.58252848,0.0,1.0
1993-07-22,69.0,69.5,68.88,69.38,299900,7.88517674128474,7.94231570317811,7.87146339043033,7.9286023523237,2624303.89057182,0.0,1.0
1993-07-23,69.0,69.38,68.75,69.0,208400,7.88517674128474,7.9286023523237,7.85660726033806,7.88517674128474,1823624.31075415,0.0,1.0
1993-07-26,69.38,69.5,69.0,69.0,162900,7.9286023523237,7.94231570317811,7.88517674128474,7.88517674128474,1425472.16997049,0.0,1.0
1993-07-27,69.75,70.38,69.25,69.5,343400,7.97088518412479,8.04288027611044,7.91374622223143,7.94231570317811,3004954.838354,0.0,1.0
1993-07-28,68.88,69.88,68.5,69.88,199900,7.87146339043033,7.98574131421707,7.82803777939137,7.98574131421707,1749244.24049786,0.0,1.0
1993-07-29,71.38,71.5,69.12,69.12,901500,8.15715819989717,8.17087155075158,7.89889009213915,7.89889009213915,7888662.7454168,0.0,1.0
1993-07-30,70.12,70.88,69.62,70.88,892100,8.01316801592589,8.1000192380038,7.95602905403252,8.1000192380038,7806407.13830985,0.0,1.0
1993-08-02,71.25,71.5,70.12,70.25,403500,8.1423020698049,8.17087155075158,8.01316801592589,8.02802414601816,3530865.68804845,0.0,1.0
1993-08-03,71.88,72.25,71.12,71.75,498800,8.21429716179054,8.25657999359163,8.12744593971262,8.19944103169826,4364797.53456894,0.0,1.0
1993-08-04,72.25,72.25,71.12,71.62,372300,8.25657999359163,8.25657999359163,8.12744593971262,8.18458490160599,3257847.07722537,0.0,1.0
1993-08-05,73.12,73.12,72.25,72.5,369400,8.35600178728609,8.35600178728609,8.25657999359163,8.28514947453832,3232470.34737323,0.0,1.0
1993-08-06,73.12,73.12,72.5,73.12,407600,8.35600178728609,8.35600178728609,8.28514947453832,8.35600178728609,3566743.13370149,0.0,1.0
1993-08-09,73.38,73.88,72.88,73.12,301300,8.38571404747064,8.44285300936401,8.32857508557727,8.35600178728609,2636554.72567286,0.0,1.0
1993-08-10,73.12,73.5,73.0,73.38,139500,8.35600178728609,8.39942739832505,8.34228843643168,8.38571404747064,1220708.21185318,0.0,1.0
1993-08-11,73.62,74.38,73.38,73.38,316600,8.41314074917946,8.49999197125738,8.38571404747064,8.38571404747064,2770438.85213418,0.0,1.0
1993-08-12,73.62,74.62,72.88,74.5,356000,8.41314074917946,8.5274186729662,8.32857508557727,8.51370532211179,3115212.35426332,0.0,1.0
1993-08-13,73.25,73.88,73.0,73.75,121500,8.37085791737837,8.44285300936401,8.34228843643168,8.42799687927173,1063197.47483987,0.0,1.0
1993-08-16,72.75,73.12,72.5,73.12,250800,8.34685955338315,8.38931093530414,8.31817618722032,8.38931093530414,2185935.90599049,0.29,1.0
1993-08-17,73.38,73.88,72.62,72.88,237000,8.41914163611348,8.47650836843914,8.33194420297848,8.36177490378782,2065657.13604365,0.0,1.0
1993-08-18,72.75,74.25,72.12,73.88,335200,8.34685955338315,8.51895975036012,8.27457747065282,8.47650836843914,2921553.89030308,0.0,1.0
1993-08-19,73.62,73.88,72.5,72.5,239900,8.4466776676298,8.47650836843914,8.31817618722032,8.31817618722032,2090933.10943827,0.0,1.0
1993-08-20,73.5,74.0,73.5,74.0,221400,8.43290965187164,8.4902763841973,8.43290965187164,8.4902763841973,1929689.83088634,0.0,1.0
1993-08-23,72.62,73.12,72.25,73.12,146400,8.33194420297848,8.38931093530414,8.28949282105749,8.38931093530414,1276000.86378392,0.0,1.0
1993-08-24,73.12,73.12,72.5,72.62,344400,8.38931093530414,8.38931093530414,8.31817618722032,8.33194420297848,3001739.73693431,0.0,1.0
1993-08-25,74.62,74.75,73.25,73.25,461500,8.56141113228111,8.57632648268578,8.40422628570881,8.40422628570881,4022366.11090356,0.0,1.0
1993-08-26,74.12,74.75,74.0,74.75,214200,8.50404439995545,8.57632648268578,8.4902763841973,8.57632648268578,1866935.69004451,0.0,1.0
1993-08-27,73.75,74.0,73.38,74.0,185300,8.46159301803447,8.4902763841973,8.41914163611348,8.4902763841973,1615047.54138771,0.0,1.0
1993-08-30,74.0,74.0,73.62,73.75,119300,8.4902763841973,8.4902763841973,8.4466776676298,8.46159301803447,1039801.25033758,0.0,1.0
1993-08-31,74.75,74.75,74.0,74.0,232800,8.57632648268578,8.57632648268578,8.4902763841973,8.4902763841973,2029050.55388591,0.0,1.0
1993-09-01,74.12,74.88,73.88,74.75,194700,8.50404439995545,8.59124183309045,8.47650836843914,8.57632648268578,1696976.55859788,0.0,1.0
1993-09-02,73.38,74.38,73.38,74.25,154500,8.41914163611348,8.5338751007648,8.41914163611348,8.51895975036012,1346599.27223099,0.0,1.0
1993-09-03,73.25,73.38,72.75,73.0,152000,8.40422628570881,8.41914163611348,8.34685955338315,8.37554291954598,1324809.63999424,0.0,1.0
1993-09-07,73.5,73.88,73.12,73.25,403300,8.43290965187164,8.47650836843914,8.38931093530414,8.40422628570881,3515103.47243208,0.0,1.0
1993-09-08,72.12,73.38,72.12,73.25,271800,8.27457747065282,8.41914163611348,8.27457747065282,8.40422628570881,2368968.81677917,0.0,1.0
1993-09-09,71.0,72.5,71.0,72.12,159000,8.14607599024335,8.31817618722032,8.14607599024335,8.27457747065282,1385820.61025713,0.0,1.0
1993-09-10,73.0,73.0,71.12,71.62,296700,8.37554291954598,8.37554291954598,8.15984400600151,8.21721073832717,2585993.55385717,0.0,1.0
1993-09-13,72.75,73.62,72.5,73.5,152200,8.34685955338315,8.4466776676298,8.31817618722032,8.43290965187164,1326552.81057318,0.0,1.0
1993-09-14,72.38,72.5,72.12,72.12,128200,8.30440817146217,8.31817618722032,8.27457747065282,8.27457747065282,1117372.3411004,0.0,1.0
1993-09-15,72.25,72.38,72.0,72.0,158900,8.28949282105749,8.30440817146217,8.26080945489467,8.26080945489467,1384949.02496766,0.0,1.0
1993-09-16,73.25,73.5,72.5,72.5,132500,8.40422628570881,8.43290965187164,8.31817618722032,8.31817618722032,1154850.50854761,0.0,1.0
1993-09-17,73.38,73.5,72.88,73.0,384700,8.41914163611348,8.43290965187164,8.36177490378782,8.37554291954598,3352988.60859068,0.0,1.0
1993-09-20,74.0,74.38,73.38,73.5,348600,8.4902763841973,8.5338751007648,8.41914163611348,8.43290965187164,3038346.31909205,0.0,1.0
1993-09-21,72.12,74.0,71.62,74.0,430600,8.27457747065282,8.4902763841973,8.21721073832717,8.4902763841973,3753046.25645736,0.0,1.0
1993-09-22,73.0,73.12,72.75,72.75,535700,8.37554291954598,8.38931093530414,8.34685955338315,8.34685955338315,4669082.39569022,0.0,1.0
1993-09-23,73.0,73.38,73.0,73.0,140800,8.37554291954598,8.41914163611348,8.37554291954598,8.37554291954598,1227192.08757361,0.0,1.0
1993-09-24,71.5,73.0,71.0,73.0,394400,8.20344272256901,8.37554291954598,8.14607599024335,8.37554291954598,3437532.38166926,0.0,1.0
1993-09-27,71.0,71.75,70.75,71.38,300300,8.14607599024335,8.23212608873184,8.11739262408052,8.18967470681085,2617370.62427809,0.0,1.0
1993-09-28,71.25,71.5,70.38,70.5,390800,8.17475935640618,8.20344272256901,8.07494124215954,8.08870925791769,3406155.31124834,0.0,1.0
1993-09-29,72.38,72.38,71.5,71.62,205200,8.30440817146217,8.30440817146217,8.20344272256901,8.21721073832717,1788493.01399222,0.0,1.0
1993-09-30,72.88,73.38,71.75,72.38,371000,8.36177490378782,8.41914163611348,8.23212608873184,8.30440817146217,3233581.42393331,0.0,1.0
1993-10-01,72.88,73.88,72.62,73.38,325800,8.36177490378782,8.47650836843914,8.33194420297848,8.41914163611348,2839624.87309291,0.0,1.0
1993-10-04,73.88,73.88,72.88,73.0,156500,8.47650836843914,8.47650836843914,8.36177490378782,8.37554291954598,1364030.97802038,0.0,1.0
1993-10-05,74.25,74.25,73.75,74.12,288200,8.51895975036012,8.51895975036012,8.46159301803447,8.50404439995545,2511908.80425223,0.0,1.0
1993-10-06,74.12,74.88,74.0,74.62,186900,8.50404439995545,8.59124183309045,8.4902763841973,8.56141113228111,1628992.90601923,0.0,1.0
1993-10-07,73.0,73.88,72.88,73.88,179800,8.37554291954598,8.47650836843914,8.36177490378782,8.47650836843914,1567110.35046687,0.0,1.0
1993-10-08,72.12,73.0,71.5,73.0,538800,8.27457747065282,8.37554291954598,8.20344272256901,8.37554291954598,4696101.53966379,0.0,1.0
1993-10-11,71.75,72.5,71.75,72.38,121900,8.23212608873184,8.31817618722032,8.23212608873184,8.30440817146217,1062462.4678638,0.0,1.0
1993-10-12,71.62,71.75,71.25,71.75,249500,8.21721073832717,8.23212608873184,8.17475935640618,8.23212608873184,2174605.29722738,0.0,1.0
1993-10-13,71.12,71.75,70.75,71.5,262800,8.15984400600151,8.23212608873184,8.11739262408052,8.20344272256901,2290526.14072688,0.0,1.0
1993-10-14,71.5,72.0,71.25,71.38,200900,8.20344272256901,8.26080945489467,8.17475935640618,8.18967470681085,1751014.84654502,0.0,1.0
1993-10-15,71.62,72.0,71.5,71.88,214400,8.21721073832717,8.26080945489467,8.20344272256901,8.24704143913651,1868678.86062345,0.0,1.0
1993-10-18,73.75,74.12,71.75,72.0,320400,8.46159301803447,8.50404439995545,8.23212608873184,8.26080945489467,2792559.26746154,0.0,1.0
1993-10-19,72.25,73.38,72.25,73.38,220900,8.28949282105749,8.41914163611348,8.28949282105749,8.41914163611348,1925331.904439,0.0,1.0
1993-10-20,71.12,72.0,71.0,72.0,305700,8.15984400600151,8.26080945489467,8.14607599024335,8.26080945489467,2664436.22990946,0.0,1.0
1993-10-21,70.0,71.38,69.75,71.25,247500,8.03134252559204,8.18967470681085,8.00265915942921,8.17475935640618,2157173.59143799,0.0,1.0
1993-10-22,71.62,72.0,70.25,70.38,346200,8.21721073832717,8.26080945489467,8.06002589175487,8.07494124215954,3017428.27214477,0.0,1.0
1993-10-25,72.88,73.0,71.75,71.75,253600,8.36177490378782,8.37554291954598,8.23212608873184,8.23212608873184,2210340.29409565,0.0,1.0
1993-10-26,72.75,73.5,72.25,73.0,497300,8.34685955338315,8.43290965187164,8.28949282105749,8.37554291954598,4334393.64453378,0.0,1.0
1993-10-27,70.88,72.12,70.88,72.0,352000,8.13230797448519,8.27457747065282,8.13230797448519,8.26080945489467,3067980.21893403,0.0,1.0
1993-10-28,71.25,71.88,71.25,71.38,320600,8.17475935640618,8.24704143913651,8.17475935640618,8.18967470681085,2794302.43804048,0.0,1.0
1993-10-29,71.62,72.12,71.5,71.62,171000,8.21721073832717,8.27457747065282,8.20344272256901,8.21721073832717,1490410.84499352,0.0,1.0
1993-11-01,72.62,72.75,71.62,71.62,227600,8.33194420297848,8.34685955338315,8.21721073832717,8.21721073832717,1983728.11883348,0.0,1.0
1993-11-02,73.25,73.25,72.25,72.88,308200,8.40422628570881,8.40422628570881,8.28949282105749,8.36177490378782,2686225.86214621,0.0,1.0
1993-11-03,71.0,73.38,70.25,73.38,473500,8.14607599024335,8.41914163611348,8.06002589175487,8.41914163611348,4126956.34563995,0.0,1.0
1993-11-04,71.62,71.75,70.88,71.0,293200,8.21721073832717,8.23212608873184,8.13230797448519,8.14607599024335,2555488.06872573,0.0,1.0
1993-11-05,71.0,71.5,70.62,71.38,217800,8.14607599024335,8.20344272256901,8.10247727367585,8.18967470681085,1898312.76046543,0.0,1.0
1993-11-08,70.75,71.25,70.62,71.25,182300,8.11739262408052,8.17475935640618,8.10247727367585,8.17475935640618,1588899.98270362,0.0,1.0
1993-11-09,71.0,71.88,70.75,71.25,266400,8.14607599024335,8.24704143913651,8.11739262408052,8.17475935640618,2321903.2111478,0.0,1.0
1993-11-10,71.88,72.25,70.75,71.0,294200,8.24704143913651,8.28949282105749,8.11739262408052,8.14607599024335,2564203.92162043,0.0,1.0
1993-11-11,72.88,73.12,72.12,72.38,414900,8.36177490378782,8.38931093530414,8.27457747065282,8.30440817146217,3616207.36601059,0.0,1.0
1993-11-12,73.25,73.5,72.88,73.0,331600,8.40422628570881,8.43290965187164,8.36177490378782,8.37554291954598,2890176.81988217,0.0,1.0
1993-11-15,72.88,73.12,72.38,72.88,201100,8.39504760853671,8.42269320988205,8.3374526057339,8.39504760853671,1745811.18338108,0.29,1.0
1993-11-16,72.88,72.88,72.25,72.88,144200,8.39504760853671,8.39504760853671,8.32247790500517,8.39504760853671,1251844.71727276,0.0,1.0
1993-11-17,72.38,72.88,71.62,72.88,134500,8.3374526057339,8.39504760853671,8.24990820147364,8.39504760853671,1167636.02269893,0.0,1.0
1993-11-18,72.12,72.75,71.62,72.38,151300,8.30750320427645,8.38007290780798,8.24990820147364,8.3374526057339,1313482.00917731,0.0,1.0
1993-11-19,71.25,72.25,71.12,72.25,164500,8.20728789939957,8.32247790500517,8.19231319867084,8.32247790500517,1428075.28426747,0.0,1.0
1993-11-22,71.0,71.0,70.0,70.88,188100,8.17849039799816,8.17849039799816,8.06330039239256,8.16466759732549,1632954.17003472,0.0,1.0
1993-11-23,71.38,71.62,70.62,71.12,151900,8.22226260012829,8.24990820147364,8.13471819586803,8.19231319867084,1318690.79440869,0.0,1.0
1993-11-24,72.25,72.62,71.88,72.0,212200,8.32247790500517,8.36509820707925,8.2798576029311,8.29368040360377,1842173.71016144,0.0,1.0
1993-11-26,72.25,72.62,72.25,72.5,34600,8.32247790500517,8.36509820707925,8.32247790500517,8.35127540640658,300373.281675711,0.0,1.0
1993-11-29,71.75,72.62,71.75,72.25,105500,8.26488290220237,8.36509820707925,8.26488290220237,8.32247790500517,915878.06984935,0.0,1.0
1993-11-30,71.12,71.75,71.12,71.75,189700,8.19231319867084,8.26488290220237,8.19231319867084,8.26488290220237,1646844.26398504,0.0,1.0
1993-12-01,72.25,72.5,71.38,71.38,330800,8.32247790500517,8.35127540640658,8.22226260012829,8.22226260012829,2871776.92422905,0.0,1.0
1993-12-02,73.0,73.0,72.5,72.5,157700,8.40887040920938,8.40887040920938,8.35127540640658,8.35127540640658,1369042.3849786,0.0,1.0
1993-12-03,74.12,74.12,72.88,73.25,401300,8.53788321548766,8.53788321548766,8.39504760853671,8.43766791061078,3483809.18891511,0.0,1.0
1993-12-06,75.25,75.5,74.0,74.12,528800,8.668047921822,8.6968454232234,8.52406041481499,8.53788321548766,4590676.05058139,0.0,1.0
1993-12-07,75.12,75.62,74.88,75.0,308400,8.65307322109327,8.71066822389607,8.62542761974792,8.63925042042059,2677315.60892454,0.0,1.0
1993-12-08,75.62,75.75,74.62,75.0,193800,8.71066822389607,8.7256429246248,8.59547821829046,8.63925042042059,1682437.62973274,0.0,1.0
1993-12-09,75.88,76.38,75.75,75.88,309800,8.74061762535353,8.79821262815633,8.7256429246248,8.74061762535353,2689469.44113108,0.0,1.0
1993-12-10,75.75,75.75,74.75,75.62,191400,8.7256429246248,8.7256429246248,8.61045291901919,8.71066822389607,1661602.48880726,0.0,1.0
1993-12-13,74.88,75.5,74.5,75.5,278200,8.62542761974792,8.6968454232234,8.58165541761779,8.6968454232234,2415140.08561222,0.0,1.0
1993-12-14,75.12,76.38,75.12,75.5,357200,8.65307322109327,8.79821262815633,8.65307322109327,8.6968454232234,3100963.47440936,0.0,1.0
1993-12-15,75.12,75.88,74.88,75.0,378900,8.65307322109327,8.74061762535353,8.62542761974792,8.63925042042059,3289347.8736106,0.0,1.0
1993-12-16,75.25,75.62,74.75,75.25,238800,8.668047921822,8.71066822389607,8.61045291901919,8.668047921822,2073096.52208554,0.0,1.0
1993-12-17,77.25,77.25,75.38,75.5,520000,8.89842793303321,8.89842793303321,8.68302262255072,8.6968454232234,4514280.53385462,0.0,1.0
1993-12-20,77.5,77.62,76.75,77.0,360300,8.92722543443461,8.94104823510729,8.84083293023041,8.86963043163181,3127875.53143811,0.0,1.0
1993-12-21,77.75,77.75,76.62,77.0,227400,8.95602293583602,8.95602293583602,8.82585822950168,8.86963043163181,1974129.6026895,0.0,1.0
1993-12-22,78.62,78.62,77.5,78.12,344600,9.0562382407129,9.0562382407129,8.92722543443461,8.99864323791009,2991578.98455058,0.0,1.0
1993-12-23,79.12,79.12,78.25,78.62,486200,9.1138332435157,9.1138332435157,9.01361793863882,9.0562382407129,4220852.29915407,0.0,1.0
1993-12-27,79.88,79.88,79.25,79.62,271100,9.20137764777596,9.20137764777596,9.12880794424443,9.1714282463185,2353502.79370767,0.0,1.0
1993-12-28,79.88,80.0,79.5,79.88,381800,9.20137764777596,9.21520044844864,9.15760544564583,9.20137764777596,3314523.66889556,0.0,1.0
1993-12-29,80.0,80.12,79.25,79.75,380800,9.21520044844864,9.22902324912131,9.12880794424443,9.18640294704723,3305842.36017661,0.0,1.0
1993-12-30,80.0,80.12,79.62,80.12,283700,9.21520044844864,9.22902324912131,9.1714282463185,9.22902324912131,2462887.28356645,0.0,1.0
1993-12-31,79.0,80.0,79.0,80.0,100900,9.10001044284303,9.21520044844864,9.10001044284303,9.21520044844864,875944.049742174,0.0,1.0
1994-01-03,77.75,78.62,77.62,78.5,259300,8.95602293583602,9.0562382407129,8.94104823510729,9.04241544004022,2251063.35082404,0.0,1.0
1994-01-04,76.25,77.12,75.62,77.0,750600,8.7832379274276,8.88345323230448,8.71066822389607,8.86963043163181,6516190.32444476,0.0,1.0
1994-01-05,76.5,77.12,76.0,77.0,528700,8.81203542882901,8.88345323230448,8.7544404260262,8.86963043163181,4589807.91970949,0.0,1.0
1994-01-06,77.5,77.75,76.5,76.62,367100,8.92722543443461,8.95602293583602,8.81203542882901,8.82585822950168,3186908.43072698,0.0,1.0
1994-01-07,77.75,78.12,77.38,77.75,19800,8.95602293583602,8.99864323791009,8.91340263376194,8.95602293583602,171889.912635233,0.0,1.0
1994-01-10,78.0,78.38,77.62,77.88,499600,8.98482043723742,9.02859263936755,8.94104823510729,8.97099763656475,4337181.83598801,0.0,1.0
1994-01-11,78.25,78.25,77.38,77.88,255900,9.01361793863882,9.01361793863882,8.91340263376194,8.97099763656475,2221546.90117961,0.0,1.0
1994-01-12,77.62,78.88,77.62,78.75,227400,8.94104823510729,9.08618764217035,8.94104823510729,9.07121294144162,1974129.6026895,0.0,1.0
1994-01-13,77.0,77.5,76.88,77.12,154800,8.86963043163181,8.92722543443461,8.85580763095914,8.88345323230448,1343866.58969364,0.0,1.0
1994-01-14,77.75,78.0,77.25,77.25,164400,8.95602293583602,8.98482043723742,8.89842793303321,8.89842793303321,1427207.15339557,0.0,1.0
1994-01-17,77.5,77.75,77.25,77.5,132000,8.92722543443461,8.95602293583602,8.89842793303321,8.92722543443461,1145932.75090156,0.0,1.0
1994-01-18,77.75,77.88,76.75,77.38,196500,8.95602293583602,8.97099763656475,8.84083293023041,8.91340263376194,1705877.16327391,0.0,1.0
1994-01-19,78.38,78.75,77.75,77.75,168200,9.02859263936755,9.07121294144162,8.95602293583602,8.95602293583602,1460196.12652759,0.0,1.0
1994-01-20,79.25,79.38,78.12,78.38,291800,9.12880794424443,9.14378264497316,8.99864323791009,9.02859263936755,2533205.88418995,0.0,1.0
1994-01-21,79.0,79.75,78.88,79.5,409000,9.10001044284303,9.18640294704723,9.08618764217035,9.15760544564583,3550655.26605103,0.0,1.0
1994-01-24,79.0,79.38,78.75,78.75,160400,9.10001044284303,9.14378264497316,9.07121294144162,9.07121294144162,1392481.91851977,0.0,1.0
1994-01-25,77.88,79.12,77.88,78.75,266800,8.97099763656475,9.1138332435157,8.97099763656475,9.07121294144162,2316173.16621618,0.0,1.0
1994-01-26,77.12,77.88,76.75,77.38,248300,8.88345323230448,8.97099763656475,8.84083293023041,8.91340263376194,2155568.95491558,0.0,1.0
1994-01-27,78.0,78.12,76.88,77.5,148800,8.98482043723742,8.99864323791009,8.85580763095914,8.92722543443461,1291778.73737994,0.0,1.0
1994-01-28,78.38,78.88,78.25,78.88,163700,9.02859263936755,9.08618764217035,9.01361793863882,9.08618764217035,1421130.23729231,0.0,1.0
1994-01-31,78.62,78.75,78.38,78.38,143600,9.0562382407129,9.07121294144162,9.02859263936755,9.02859263936755,1246635.93204139,0.0,1.0
1994-02-01,79.75,80.62,78.5,78.5,470500,9.18640294704723,9.28661825192411,9.04241544004022,9.04241544004022,4084555.75226653,0.0,1.0
1994-02-02,79.25,80.0,78.88,79.88,273400,9.12880794424443,9.21520044844864,9.08618764217035,9.20137764777596,2373469.80376125,0.0,1.0
1994-02-03,78.0,79.75,77.5,79.38,259500,8.98482043723742,9.18640294704723,8.92722543443461,9.14378264497316,2252799.61256783,0.0,1.0
1994-02-04,75.25,77.88,75.0,77.88,342500,8.668047921822,8.97099763656475,8.63925042042059,8.97099763656475,2973348.23624078,0.0,1.0
1994-02-07,75.88,76.25,75.0,75.0,405900,8.74061762535353,8.7832379274276,8.63925042042059,8.63925042042059,3523743.20902229,0.0,1.0
1994-02-08,77.38,78.12,77.25,77.25,379700,8.91340263376194,8.99864323791009,8.89842793303321,8.89842793303321,3296292.92058577,0.0,1.0
1994-02-09,79.88,79.88,77.75,78.0,548800,9.20137764777596,9.20137764777596,8.95602293583602,8.98482043723742,4764302.22496041,0.0,1.0
1994-02-10,78.88,80.5,78.88,80.0,411500,9.08618764217035,9.27279545125144,9.08618764217035,9.21520044844864,3572358.53784841,0.0,1.0
1994-02-11,79.38,80.0,78.62,79.0,297800,9.14378264497316,9.21520044844864,9.0562382407129,9.10001044284303,2585293.73650366,0.0,1.0
1994-02-14,78.0,79.12,77.75,78.75,181000,9.01822553886305,9.14771800813903,8.98932096982823,9.1049392459675,1565496.4426383,0.29,1.0
1994-02-15,79.75,80.0,78.5,78.5,251200,9.22055752210677,9.24946209114159,9.07603467693268,9.07603467693268,2172666.8861367,0.0,1.0
1994-02-16,79.88,80.62,79.25,79.25,248000,9.23558789800487,9.32114542234793,9.16274838403713,9.16274838403713,2144989.60096298,0.0,1.0
1994-02-17,80.0,81.38,79.5,80.25,445900,9.24946209114159,9.40901531221378,9.19165295307195,9.2783666601764,3856656.70592497,0.0,1.0
1994-02-18,79.12,80.12,78.5,80.12,245700,9.14771800813903,9.2633362842783,9.07603467693268,9.2633362842783,2125096.55224437,0.0,1.0
1994-02-22,79.12,79.25,78.62,78.88,149800,9.14771800813903,9.16274838403713,9.08990887006939,9.1199696218656,1295642.91219457,0.0,1.0
1994-02-23,78.38,79.25,78.12,79.0,171200,9.06216048379597,9.16274838403713,9.03209973199976,9.13384381500232,1480734.7567938,0.0,1.0
1994-02-24,77.0,78.5,76.5,78.5,265000,8.90260726272378,9.07603467693268,8.84479812465414,9.07603467693268,2292025.17844834,0.0,1.0
1994-02-25,77.0,77.25,76.25,77.12,199300,8.90260726272378,8.93151183175859,8.81589355561932,8.91648145586049,1723775.91722549,0.0,1.0
1994-02-28,76.38,77.25,76.25,77.12,254700,8.83092393151743,8.93151183175859,8.81589355561932,8.91648145586049,2202938.91679545,0.0,1.0
1994-03-01,76.0,76.5,75.25,76.5,462500,8.78698898658451,8.84479812465414,8.70027527948005,8.84479812465414,4000232.62276362,0.0,1.0
1994-03-02,75.5,75.88,74.88,75.25,1209800,8.72917984851487,8.77311479344779,8.65749651730852,8.70027527948005,10463743.625988,0.0,1.0
1994-03-03,76.0,76.5,75.12,75.75,441900,8.78698898658451,8.84479812465414,8.68524490358195,8.75808441754969,3822060.09945782,0.0,1.0
1994-03-04,77.38,77.75,76.12,76.25,275000,8.9465422076567,8.98932096982823,8.80086317972122,8.81589355561932,2378516.69461621,0.0,1.0
1994-03-07,78.5,78.75,77.88,78.25,194600,9.07603467693268,9.1049392459675,9.00435134572633,9.04713010789786,1683124.9046266,0.0,1.0
1994-03-08,77.12,78.38,77.0,78.38,252600,8.91648145586049,9.06216048379597,8.90260726272378,9.06216048379597,2184775.6984002,0.0,1.0
1994-03-09,77.38,77.62,76.75,77.0,208400,8.9465422076567,8.97429059393012,8.87370269368896,8.90260726272378,1802483.19693825,0.0,1.0
1994-03-10,76.75,77.75,76.5,77.12,341800,8.87370269368896,8.98932096982823,8.84479812465414,8.91648145586049,2956280.02261753,0.0,1.0
1994-03-11,77.88,78.0,76.5,77.0,293300,9.00435134572633,9.01822553886305,8.84479812465414,8.90260726272378,2536796.1692034,0.0,1.0
1994-03-14,77.38,78.62,77.38,78.5,326100,8.9465422076567,9.08990887006939,8.9465422076567,9.07603467693268,2820488.34223398,0.0,1.0
1994-03-15,38.88,39.62,38.88,39.0,249950,8.99047715258962,9.16159220127574,8.99047715258962,9.01822553886305,1080927.72330786,0.0,2.0
1994-03-16,38.25,39.0,38.25,39.0,381600,8.84479812465414,9.01822553886305,8.84479812465414,9.01822553886305,1650258.12848281,0.0,1.0
1994-03-17,38.5,38.88,38.38,38.62,514700,8.90260726272378,8.99047715258962,8.87485887645035,8.9303556489972,2225859.16857993,0.0,1.0
1994-03-18,38.5,39.25,38.25,38.62,1188200,8.90260726272378,9.07603467693268,8.84479812465414,8.9303556489972,5138460.97553268,0.0,1.0
1994-03-21,38.62,38.75,38.25,38.75,396000,8.9303556489972,8.96041640079341,8.84479812465414,8.96041640079341,1712532.02012367,0.0,1.0
1994-03-22,38.75,39.38,38.38,38.88,542700,8.96041640079341,9.10609542872889,8.87485887645035,8.99047715258962,2346947.29121494,0.0,1.0
1994-03-23,39.12,39.62,38.5,39.0,500600,9.04597392513647,9.16159220127574,8.90260726272378,9.01822553886305,2164882.64968159,0.0,1.0
1994-03-24,38.88,39.5,38.62,39.12,648600,8.99047715258962,9.13384381500232,8.9303556489972,9.04597392513647,2804919.86932377,0.0,1.0
1994-03-25,38.25,39.0,38.25,38.75,416600,8.84479812465414,9.01822553886305,8.84479812465414,8.96041640079341,1801618.28177657,0.0,1.0
1994-03-28,37.12,38.0,36.38,38.0,1039500,8.58350082057939,8.78698898658451,8.41238577189327,8.78698898658451,4495396.55282463,0.0,1.0
1994-03-29,36.5,37.75,36.5,37.12,628900,8.4401341581667,8.72917984851487,8.4401341581667,8.58350082057939,2719725.72589842,0.0,1.0
1994-03-30,34.25,36.38,34.25,36.25,1212600,7.91985191553998,8.41238577189327,7.91985191553998,8.38232502009706,5243980.62525748,0.0,1.0
1994-03-31,36.5,36.62,34.62,34.88,1037300,8.4401341581667,8.46788254444012,8.00540943988304,8.06553094347546,4485882.48604617,0.0,1.0
1994-04-04,36.38,36.5,34.62,34.75,813400,8.41238577189327,8.4401341581667,8.00540943988304,8.03547019167925,3517609.96254695,0.0,1.0
1994-04-05,37.0,37.38,36.12,36.75,563100,8.55575243430597,8.64362232417181,8.35226426830085,8.49794329623633,2435168.63770616,0.0,1.0
1994-04-06,37.12,37.62,36.88,37.0,440500,8.58350082057939,8.69911909671866,8.52800404803254,8.55575243430597,1904975.64359716,0.0,1.0
1994-04-07,36.12,37.0,36.0,37.0,417000,8.35226426830085,8.55575243430597,8.32451588202743,8.55575243430597,1803348.11209993,0.0,1.0
1994-04-08,36.12,36.62,35.75,36.25,549200,8.35226426830085,8.46788254444012,8.26670674395779,8.38232502009706,2375057.03396949,0.0,1.0
1994-04-11,36.75,37.12,36.12,36.12,475300,8.49794329623633,8.58350082057939,8.35226426830085,8.35226426830085,2055470.88172924,0.0,1.0
1994-04-12,36.5,37.12,36.5,37.12,480400,8.4401341581667,8.58350082057939,8.4401341581667,8.58350082057939,2077526.21835205,0.0,1.0
1994-04-13,35.5,36.75,35.38,36.75,370600,8.20889760588816,8.49794329623633,8.18114921961473,8.49794329623633,1602687.79459048,0.0,1.0
1994-04-14,35.75,35.88,34.75,35.12,717800,8.26670674395779,8.296767495754,8.03547019167925,8.12102771602231,3104180.51526457,0.0,1.0
1994-04-15,35.88,36.25,35.62,35.75,526700,8.296767495754,8.38232502009706,8.23664599216158,8.26670674395779,2277754.07828065,0.0,1.0
1994-04-18,34.5,36.12,34.38,36.0,900000,7.97766105360962,8.35226426830085,7.94991266733619,8.32451588202743,3892118.22755379,0.0,1.0
1994-04-19,34.12,35.25,34.12,34.75,1335200,7.88979116374377,8.15108846781852,7.88979116374377,8.03547019167925,5774173.61936647,0.0,1.0
1994-04-20,34.25,34.5,33.88,34.38,840100,7.91985191553998,7.97766105360962,7.83429439119692,7.94991266733619,3633076.13663105,0.0,1.0
1994-04-21,34.88,35.0,34.38,35.0,471200,8.06553094347546,8.09327932974889,7.94991266733619,8.09327932974889,2037740.12091483,0.0,1.0
1994-04-22,35.12,35.62,34.88,35.62,289900,8.12102771602231,8.23664599216158,8.06553094347546,8.23664599216158,1253694.52685316,0.0,1.0
1994-04-25,35.5,36.0,35.12,35.25,481500,8.20889760588816,8.32451588202743,8.12102771602231,8.15108846781852,2082283.25174128,0.0,1.0
1994-04-26,35.0,35.5,34.88,35.38,441100,8.09327932974889,8.20889760588816,8.06553094347546,8.18114921961473,1907570.3890822,0.0,1.0
1994-04-28,34.62,35.12,34.62,35.12,744500,8.00540943988304,8.12102771602231,8.00540943988304,8.12102771602231,3219646.68934867,0.0,1.0
1994-04-29,34.5,34.88,34.12,34.38,597000,7.97766105360962,8.06553094347546,7.88979116374377,7.94991266733619,2581771.75761068,0.0,1.0
1994-05-02,34.62,34.88,34.12,34.5,728000,8.00540943988304,8.06553094347546,7.88979116374377,7.97766105360962,3148291.18851018,0.0,1.0
1994-05-03,34.75,34.75,34.25,34.75,689400,8.03547019167925,8.03547019167925,7.91985191553998,8.03547019167925,2981362.56230621,0.0,1.0
1994-05-04,35.12,35.25,34.5,34.88,553400,8.12102771602231,8.15108846781852,7.97766105360962,8.06553094347546,2393220.25236474,0.0,1.0
1994-05-05,34.75,35.12,34.62,35.12,559100,8.03547019167925,8.12102771602231,8.00540943988304,8.12102771602231,2417870.33447259,0.0,1.0
1994-05-06,34.25,34.75,34.0,34.62,937500,7.91985191553998,8.03547019167925,7.86204277747035,8.00540943988304,4054289.82036854,0.0,1.0
1994-05-09,33.88,34.25,33.5,34.25,645300,7.83429439119692,7.91985191553998,7.74642450133108,7.91985191553998,2790648.76915607,0.0,1.0
1994-05-10,33.25,33.88,33.12,33.5,1403000,7.68861536326144,7.83429439119692,7.65855461146523,7.74642450133108,6067379.85917553,0.0,1.0
1994-05-11,34.25,34.38,33.25,33.38,809900,7.91985191553998,7.94991266733619,7.68861536326144,7.71867611505765,3502473.94721758,0.0,1.0
1994-05-12,35.75,36.38,35.38,35.62,1127300,8.26670674395779,8.41238577189327,8.18114921961473,8.23664599216158,4875094.30880155,0.0,1.0
1994-05-13,35.62,36.12,35.62,36.0,715400,8.23664599216158,8.35226426830085,8.23664599216158,8.32451588202743,3093801.53332443,0.0,1.0
1994-05-16,35.12,35.25,34.75,35.0,245300,8.15987545680511,8.19008000718622,8.07390865956656,8.13199433337639,1055768.07459915,0.168,1.0
1994-05-17,35.5,35.62,35.0,35.12,329200,8.24816568099605,8.27604680442477,8.13199433337639,8.15987545680511,1416872.60561778,0.0,1.0
1994-05-18,35.38,35.75,35.25,35.62,397300,8.22028455756733,8.30625135480588,8.19008000718622,8.27604680442477,1709974.13794636,0.0,1.0
1994-05-19,35.25,35.62,35.0,35.5,295200,8.19008000718622,8.27604680442477,8.13199433337639,8.24816568099605,1270537.03881643,0.0,1.0
1994-05-20,34.88,35.5,34.75,35.38,511200,8.10411320994767,8.24816568099605,8.07390865956656,8.22028455756733,2200198.28673089,0.0,1.0
1994-05-23,34.5,34.75,34.25,34.25,374700,8.01582298575672,8.07390865956656,7.95773731194689,7.95773731194689,1612704.02589606,0.0,1.0
1994-05-24,35.0,35.12,33.25,33.75,2031000,8.13199433337639,8.15987545680511,7.72539461670757,7.84156596432723,8741398.12275123,0.0,1.0
1994-05-25,34.75,35.12,34.62,35.12,483700,8.07390865956656,8.15987545680511,8.04370410918544,8.15987545680511,2081838.63711215,0.0,1.0
1994-05-26,35.12,35.25,34.75,34.75,534800,8.15987545680511,8.19008000718622,8.07390865956656,8.07390865956656,2301772.38604006,0.0,1.0
1994-05-27,34.75,35.0,34.75,35.0,365600,8.07390865956656,8.13199433337639,8.07390865956656,8.13199433337639,1573537.7418404,0.0,1.0
1994-05-31,35.12,35.12,34.25,34.75,560400,8.15987545680511,8.15987545680511,7.95773731194689,8.07390865956656,2411954.45986696,0.0,1.0
1994-06-01,34.75,35.0,34.5,34.88,352000,8.07390865956656,8.13199433337639,8.01582298575672,8.10411320994767,1515003.51511986,0.0,1.0
1994-06-02,35.38,36.0,35.25,35.88,848300,8.22028455756733,8.36433702861571,8.19008000718622,8.33645590518699,3651072.39169368,0.0,1.0
1994-06-03,35.38,35.75,35.25,35.5,401800,8.22028455756733,8.30625135480588,8.19008000718622,8.24816568099605,1729342.08061125,0.0,1.0
1994-06-06,35.25,36.0,35.12,35.38,531500,8.19008000718622,8.36433702861571,8.15987545680511,8.22028455756733,2287569.22808581,0.0,1.0
1994-06-07,35.25,35.75,35.12,35.12,296100,8.19008000718622,8.30625135480588,8.15987545680511,8.15987545680511,1274410.6273494,0.0,1.0
1994-06-08,35.38,35.62,35.38,35.38,365000,8.22028455756733,8.27604680442477,8.22028455756733,8.22028455756733,1570955.34948508,0.0,1.0
1994-06-09,35.5,35.88,35.25,35.62,297000,8.24816568099605,8.33645590518699,8.19008000718622,8.27604680442477,1278284.21588238,0.0,1.0
1994-06-10,35.25,35.88,35.12,35.75,282000,8.19008000718622,8.33645590518699,8.15987545680511,8.30625135480588,1213724.40699943,0.0,1.0
1994-06-13,35.88,35.88,35.12,35.12,298800,8.33645590518699,8.33645590518699,8.15987545680511,8.15987545680511,1286031.39294834,0.0,1.0
1994-06-14,37.62,37.62,36.12,36.12,751800,8.74073219490342,8.74073219490342,8.39221815204443,8.39221815204443,3235737.62121338,0.0,1.0
1994-06-15,36.75,37.5,36.5,37.5,690900,8.53859405004521,8.7128510714747,8.48050837623538,8.7128510714747,2973624.79714861,0.0,1.0
1994-06-16,36.62,37.0,36.62,36.88,284800,8.50838949966409,8.59667972385504,8.50838949966409,8.56879860042632,1225775.57132425,0.0,1.0
1994-06-17,36.5,36.88,36.38,36.88,613800,8.48050837623538,8.56879860042632,8.45262725280666,8.56879860042632,2641787.37949025,0.0,1.0
1994-06-20,35.5,36.38,35.5,36.38,338900,8.24816568099605,8.45262725280666,8.24816568099605,8.45262725280666,1458621.28202875,0.0,1.0
1994-06-21,36.25,36.25,35.5,35.62,411100,8.42242270242554,8.42242270242554,8.24816568099605,8.27604680442477,1769369.16211868,0.0,1.0
1994-06-22,36.25,36.38,36.0,36.25,266100,8.42242270242554,8.45262725280666,8.36433702861571,8.42242270242554,1145291.00958351,0.0,1.0
1994-06-23,36.12,36.62,36.12,36.25,229900,8.39221815204443,8.50838949966409,8.39221815204443,8.42242270242554,989486.670812658,0.0,1.0
1994-06-24,35.62,36.25,35.0,36.25,480900,8.27604680442477,8.42242270242554,8.13199433337639,8.42242270242554,2069787.47278733,0.0,1.0
1994-06-27,35.62,35.75,35.25,35.5,410900,8.27604680442477,8.30625135480588,8.19008000718622,8.24816568099605,1768508.3646669,0.0,1.0
1994-06-28,35.62,35.75,35.25,35.62,185600,8.27604680442477,8.30625135480588,8.19008000718622,8.27604680442477,798820.035245016,0.0,1.0
1994-06-29,35.5,36.12,35.38,35.38,227100,8.24816568099605,8.39221815204443,8.22028455756733,8.22028455756733,977435.506487841,0.0,1.0
1994-06-30,34.62,35.5,34.62,35.38,216200,8.04370410918544,8.24816568099605,8.04370410918544,8.22028455756733,930522.045366232,0.0,1.0
1994-07-01,35.0,35.12,34.62,35.0,291400,8.13199433337639,8.15987545680511,8.04370410918544,8.13199433337639,1254181.88723275,0.0,1.0
1994-07-05,35.5,35.5,34.62,34.75,304700,8.24816568099605,8.24816568099605,8.04370410918544,8.07390865956656,1311424.91777563,0.0,1.0
1994-07-06,35.25,35.75,35.12,35.25,423000,8.19008000718622,8.30625135480588,8.15987545680511,8.19008000718622,1820586.61049915,0.0,1.0
1994-07-07,35.5,35.5,35.12,35.38,407400,8.24816568099605,8.24816568099605,8.15987545680511,8.22028455756733,1753444.40926088,0.0,1.0
1994-07-08,35.25,35.38,35.0,35.12,278500,8.19008000718622,8.22028455756733,8.13199433337639,8.15987545680511,1198660.45159341,0.0,1.0
1994-07-11,34.62,35.38,34.5,35.38,372300,8.04370410918544,8.22028455756733,8.01582298575672,8.22028455756733,1602374.45647478,0.0,1.0
1994-07-12,34.5,34.88,34.0,34.88,284300,8.01582298575672,8.10411320994767,7.89965163813706,8.10411320994767,1223623.57769482,0.0,1.0
1994-07-13,35.0,35.25,34.75,34.75,300000,8.13199433337639,8.19008000718622,8.07390865956656,8.07390865956656,1291196.17765897,0.0,1.0
1994-07-14,35.62,36.12,34.88,34.88,331500,8.27604680442477,8.39221815204443,8.10411320994767,8.10411320994767,1426771.77631316,0.0,1.0
1994-07-15,36.38,36.5,35.5,35.75,197600,8.45262725280666,8.48050837623538,8.24816568099605,8.30625135480588,850467.882351375,0.0,1.0
1994-07-18,35.62,36.5,35.25,36.5,216600,8.27604680442477,8.48050837623538,8.19008000718622,8.48050837623538,932243.640269777,0.0,1.0
1994-07-19,35.5,35.62,35.12,35.38,314000,8.24816568099605,8.27604680442477,8.15987545680511,8.22028455756733,1351451.99928306,0.0,1.0
1994-07-20,36.25,36.25,35.12,35.62,328900,8.42242270242554,8.42242270242554,8.15987545680511,8.27604680442477,1415581.40944012,0.0,1.0
1994-07-21,35.75,36.25,35.75,35.88,474500,8.30625135480588,8.42242270242554,8.30625135480588,8.33645590518699,2042241.95433061,0.0,1.0
1994-07-22,36.25,36.25,35.5,35.75,264900,8.42242270242554,8.42242270242554,8.24816568099605,8.30625135480588,1140126.22487287,0.0,1.0
1994-07-25,37.12,37.25,36.38,36.38,374500,8.62456084728376,8.65476539766487,8.45262725280666,8.45262725280666,1611843.22844428,0.0,1.0
1994-07-26,36.62,37.0,36.5,36.88,225400,8.50838949966409,8.59667972385504,8.48050837623538,8.56879860042632,970118.728147774,0.0,1.0
1994-07-27,37.25,37.38,36.38,36.62,357700,8.65476539766487,8.68496994804598,8.45262725280666,8.50838949966409,1539536.24249538,0.0,1.0
1994-07-28,37.5,37.5,36.75,37.12,371400,8.7128510714747,8.7128510714747,8.53859405004521,8.62456084728376,1598500.86794181,0.0,1.0
1994-07-29,38.25,38.5,37.62,37.62,492600,8.8871080929042,8.94519376671403,8.74073219490342,8.74073219490342,2120144.12371603,0.0,1.0
1994-08-01,38.75,38.75,38.0,38.12,383900,9.00327944052386,9.00327944052386,8.82902241909436,8.85690354252308,1652300.7086776,0.0,1.0
1994-08-02,38.25,38.75,37.88,38.75,467900,8.8871080929042,9.00327944052386,8.80114129566565,9.00327944052386,2013835.63842211,0.0,1.0
1994-08-03,37.75,38.0,37.62,38.0,429900,8.77093674528453,8.82902241909436,8.74073219490342,8.82902241909436,1850284.12258531,0.0,1.0
1994-08-04,37.5,38.0,37.38,37.5,289500,8.7128510714747,8.82902241909436,8.68496994804598,8.7128510714747,1246004.31144091,0.0,1.0
1994-08-05,37.0,37.12,36.88,37.0,283100,8.59667972385504,8.62456084728376,8.56879860042632,8.59667972385504,1218458.79298418,0.0,1.0
1994-08-08,36.62,37.38,36.62,37.25,391700,8.50838949966409,8.68496994804598,8.50838949966409,8.65476539766487,1685871.80929673,0.0,1.0
1994-08-09,37.0,37.12,36.62,36.75,333400,8.59667972385504,8.62456084728376,8.50838949966409,8.53859405004521,1434949.352105,0.0,1.0
1994-08-10,36.75,36.75,36.38,36.75,634800,8.53859405004521,8.53859405004521,8.45262725280666,8.53859405004521,2732171.11192638,0.0,1.0
1994-08-11,36.0,36.75,36.0,36.75,415700,8.36433702861571,8.53859405004521,8.36433702861571,8.53859405004521,1789167.50350945,0.0,1.0
1994-08-12,35.88,36.25,35.75,36.0,464100,8.33645590518699,8.42242270242554,8.30625135480588,8.36433702861571,1997480.48683843,0.0,1.0
1994-08-15,35.5,36.0,35.5,35.88,407100,8.28719925379626,8.40392037004691,8.28719925379626,8.37590730214675,1743900.38870849,0.168,1.0
1994-08-16,35.75,35.88,35.12,35.5,653300,8.34555981192158,8.37590730214675,8.19849120544576,8.28719925379626,2798551.02909176,0.0,1.0
1994-08-17,35.5,35.75,35.12,35.75,585600,8.28719925379626,8.34555981192158,8.19849120544576,8.34555981192158,2508543.52156151,0.0,1.0
1994-08-18,35.0,35.5,35.0,35.5,838500,8.17047813754561,8.28719925379626,8.17047813754561,8.28719925379626,3591895.05264571,0.0,1.0
1994-08-19,34.88,35.25,34.88,35.25,395500,8.14246506964545,8.22883869567093,8.14246506964545,8.22883869567093,1694209.29436062,0.0,1.0
1994-08-22,34.62,35.0,34.38,34.75,284100,8.08177008919511,8.17047813754561,8.0257439533948,8.11211757942028,1217003.44001985,0.0,1.0
1994-08-23,35.75,36.0,34.75,35.0,476400,8.34555981192158,8.40392037004691,8.11211757942028,8.17047813754561,2040761.84028672,0.0,1.0
1994-08-24,36.5,36.5,35.75,35.75,557100,8.52064148629756,8.52064148629756,8.34555981192158,8.34555981192158,2386457.64320683,0.0,1.0
1994-08-25,36.88,37.0,36.38,36.75,565400,8.60934953464806,8.63736260254821,8.4926284183974,8.57900204442289,2422012.47795573,0.0,1.0
1994-08-26,37.0,37.25,36.75,37.25,341200,8.63736260254821,8.69572316067354,8.57900204442289,8.69572316067354,1461603.56823222,0.0,1.0
1994-08-29,37.62,37.75,36.75,36.75,616500,8.78209678669902,8.81244427692419,8.57900204442289,8.57900204442289,2640910.31598817,0.0,1.0
1994-08-30,37.88,38.0,37.5,37.5,459100,8.84279176714936,8.87080483504951,8.75408371879886,8.75408371879886,1966653.57026791,0.0,1.0
1994-08-31,37.38,38.0,37.12,37.88,541500,8.72607065089871,8.87080483504951,8.66537567044837,8.84279176714936,2319631.688739,0.0,1.0
1994-09-01,37.75,37.75,37.12,37.12,286200,8.81244427692419,8.81244427692419,8.66537567044837,8.66537567044837,1225999.24158283,0.0,1.0
1994-09-02,37.5,38.0,37.25,38.0,292200,8.75408371879886,8.87080483504951,8.69572316067354,8.87080483504951,1251701.53176276,0.0,1.0
1994-09-06,37.5,37.5,37.12,37.38,124400,8.75408371879886,8.75408371879886,8.66537567044837,8.72607065089871,532894.149730622,0.0,1.0
1994-09-07,37.25,37.75,37.25,37.38,260300,8.69572316067354,8.81244427692419,8.69572316067354,8.72607065089871,1115051.02230612,0.0,1.0
1994-09-08,37.25,37.38,37.0,37.12,305400,8.69572316067354,8.72607065089871,8.63736260254821,8.66537567044837,1308246.57015862,0.0,1.0
1994-09-09,36.0,37.0,35.88,37.0,345700,8.40392037004691,8.63736260254821,8.37590730214675,8.63736260254821,1480880.28586717,0.0,1.0
1994-09-12,35.5,35.88,35.38,35.88,497400,8.28719925379626,8.37590730214675,8.2591861858961,8.37590730214675,2130719.85591649,0.0,1.0
1994-09-13,35.75,36.25,35.75,36.0,433400,8.34555981192158,8.46228092817223,8.34555981192158,8.40392037004691,1856562.0939972,0.0,1.0
1994-09-14,36.12,36.25,35.88,36.12,365300,8.43193343794706,8.46228092817223,8.37590730214675,8.43193343794706,1564841.10045495,0.0,1.0
1994-09-15,36.62,37.5,36.0,36.0,324600,8.54865455419772,8.75408371879886,8.40392037004691,8.40392037004691,1390493.8987344,0.0,1.0
1994-09-16,36.38,36.5,36.12,36.38,852300,8.4926284183974,8.52064148629756,8.43193343794706,8.4926284183974,3651010.32005956,0.0,1.0
1994-09-19,35.75,36.5,35.75,36.12,362900,8.34555981192158,8.52064148629756,8.34555981192158,8.43193343794706,1554560.18438298,0.0,1.0
1994-09-20,34.88,35.62,34.75,35.38,617100,8.14246506964545,8.31521232169641,8.11211757942028,8.2591861858961,2643480.54500616,0.0,1.0
1994-09-21,34.38,35.12,34.12,35.12,522700,8.0257439533948,8.19849120544576,7.96504897294446,8.19849120544576,2239097.84617521,0.0,1.0
1994-09-22,34.0,34.75,33.88,34.62,545600,7.9370359050443,8.11211757942028,7.90902283714415,8.08177008919511,2337194.92036196,0.0,1.0
1994-09-23,33.75,34.38,33.62,34.38,390200,7.87867534691898,8.0257439533948,7.84832785669381,8.0257439533948,1671505.60470168,0.0,1.0
1994-09-26,34.62,35.0,34.0,34.0,322200,8.08177008919511,8.17047813754561,7.9370359050443,7.9370359050443,1380212.98266243,0.0,1.0
1994-09-27,34.12,34.75,34.12,34.75,334000,7.96504897294446,8.11211757942028,7.96504897294446,8.11211757942028,1430760.8200163,0.0,1.0
1994-09-28,35.25,35.25,34.38,34.38,582500,8.22883869567093,8.22883869567093,8.0257439533948,8.0257439533948,2495264.00496855,0.0,1.0
1994-09-29,35.62,35.62,35.0,35.38,399100,8.31521232169641,8.31521232169641,8.17047813754561,8.2591861858961,1709630.66846858,0.0,1.0
1994-09-30,34.12,35.5,34.12,35.38,533500,7.96504897294446,8.28719925379626,7.96504897294446,8.2591861858961,2285361.96849909,0.0,1.0
1994-10-03,34.0,35.0,33.75,34.75,500500,7.9370359050443,8.17047813754561,7.87867534691898,8.11211757942028,2143999.37250946,0.0,1.0
1994-10-04,33.88,34.38,33.75,34.25,427800,7.90902283714415,8.0257439533948,7.87867534691898,7.99539646316963,1832573.28982926,0.0,1.0
1994-10-05,33.75,34.0,33.25,34.0,617200,7.87867534691898,7.9370359050443,7.76195423066832,7.9370359050443,2643908.91650916,0.0,1.0
1994-10-06,34.0,34.25,33.88,34.0,581100,7.9370359050443,7.99539646316963,7.90902283714415,7.9370359050443,2489266.80392656,0.0,1.0
1994-10-07,33.5,34.12,33.5,33.75,505400,7.82031478879365,7.96504897294446,7.82031478879365,7.87867534691898,2164989.5761564,0.0,1.0
1994-10-10,33.88,34.12,33.75,33.75,485200,7.90902283714415,7.96504897294446,7.87867534691898,7.87867534691898,2078458.53255062,0.0,1.0
1994-10-11,34.75,35.0,33.88,33.88,562600,8.11211757942028,8.17047813754561,7.90902283714415,7.90902283714415,2410018.07587177,0.0,1.0
1994-10-12,34.62,35.0,34.5,34.75,426500,8.08177008919511,8.17047813754561,8.05375702129495,8.11211757942028,1827004.46029027,0.0,1.0
1994-10-13,34.88,35.38,34.88,35.12,614800,8.14246506964545,8.2591861858961,8.14246506964545,8.19849120544576,2633628.00043719,0.0,1.0
1994-10-14,35.62,35.62,34.88,35.12,400100,8.31521232169641,8.31521232169641,8.14246506964545,8.19849120544576,1713914.38349857,0.0,1.0
1994-10-17,35.5,36.0,35.38,35.62,567900,8.28719925379626,8.40392037004691,8.2591861858961,8.31521232169641,2432721.76553071,0.0,1.0
1994-10-18,35.38,35.62,35.0,35.62,426600,8.2591861858961,8.31521232169641,8.17047813754561,8.31521232169641,1827432.83179327,0.0,1.0
1994-10-19,35.38,35.75,35.12,35.38,367500,8.2591861858961,8.34555981192158,8.19849120544576,8.2591861858961,1574265.27352093,0.0,1.0
1994-10-20,35.38,35.38,34.88,35.25,447300,8.2591861858961,8.2591861858961,8.14246506964545,8.22883869567093,1916105.73291404,0.0,1.0
1994-10-21,34.75,35.0,34.75,35.0,1634600,8.11211757942028,8.17047813754561,8.11211757942028,8.17047813754561,7002160.58801989,0.0,1.0
1994-10-24,34.62,35.12,34.5,34.75,621700,8.08177008919511,8.19849120544576,8.05375702129495,8.11211757942028,2663185.63414411,0.0,1.0
1994-10-25,34.62,35.0,34.25,34.5,650100,8.08177008919511,8.17047813754561,7.99539646316963,8.05375702129495,2784843.1409958,0.0,1.0
1994-10-26,34.5,34.88,34.5,34.62,439400,8.05375702129495,8.14246506964545,8.05375702129495,8.08177008919511,1882264.38417713,0.0,1.0
1994-10-27,34.38,34.62,33.75,34.5,863000,8.0257439533948,8.08177008919511,7.87867534691898,8.05375702129495,3696846.07088044,0.0,1.0
1994-10-28,34.62,35.38,34.25,34.38,988300,8.08177008919511,8.2591861858961,7.99539646316963,8.0257439533948,4233595.56413805,0.0,1.0
1994-10-31,34.62,35.0,34.62,34.62,393200,8.08177008919511,8.17047813754561,8.08177008919511,8.08177008919511,1684356.74979164,0.0,1.0
1994-11-01,34.5,34.75,34.0,34.0,533600,8.05375702129495,8.11211757942028,7.9370359050443,7.9370359050443,2285790.34000209,0.0,1.0
1994-11-02,33.88,34.62,33.75,34.25,556300,7.90902283714415,8.08177008919511,7.87867534691898,7.99539646316963,2383030.67118284,0.0,1.0
1994-11-03,33.62,34.12,33.38,34.12,1033800,7.84832785669381,7.96504897294446,7.7923017208935,7.96504897294446,4428504.59800255,0.0,1.0
1994-11-04,33.38,33.88,33.38,33.5,964200,7.7923017208935,7.90902283714415,7.7923017208935,7.82031478879365,4130358.03191532,0.0,1.0
1994-11-07,33.5,34.0,33.12,33.38,811900,7.82031478879365,7.9370359050443,7.73160674044315,7.7923017208935,3477948.23284801,0.0,1.0
1994-11-08,33.62,34.12,33.62,33.62,1104700,7.84832785669381,7.96504897294446,7.84832785669381,7.84832785669381,4732219.99362876,0.0,1.0
1994-11-09,33.75,34.25,33.62,34.0,1113400,7.87867534691898,7.99539646316963,7.84832785669381,7.9370359050443,4769488.31438966,0.0,1.0
1994-11-10,33.75,34.12,33.62,34.0,436700,7.87867534691898,7.96504897294446,7.84832785669381,7.9370359050443,1870698.35359616,0.0,1.0
1994-11-11,33.38,33.75,33.25,33.62,444500,7.7923017208935,7.87867534691898,7.76195423066832,7.84832785669381,1904111.33083007,0.0,1.0
1994-11-14,33.5,33.5,33.12,33.38,395400,7.85953308385387,7.85953308385387,7.7703801712609,7.83137953250872,1685329.12307622,0.168,1.0
1994-11-15,34.5,34.5,33.75,33.75,593900,8.09414601173011,8.09414601173011,7.91818631582293,7.91818631582293,2531403.55638586,0.0,1.0
1994-11-16,34.12,34.62,34.0,34.25,373000,8.00499309913713,8.12229956307525,7.97683954779199,8.03549277976105,1589852.71347352,0.0,1.0
1994-11-17,33.75,34.12,33.62,34.0,583900,7.91818631582293,8.00499309913713,7.88768663519902,7.97683954779199,2488780.1592418,0.0,1.0
1994-11-18,32.88,33.62,32.88,33.62,872500,7.71407306857061,7.88768663519902,7.71407306857061,7.88768663519902,3718891.40081943,0.0,1.0
1994-11-21,32.25,33.12,32.12,33.0,487900,7.56626692400858,7.7703801712609,7.53576724338467,7.74222661991575,2079595.5466588,0.0,1.0
1994-11-22,31.0,32.12,31.0,31.88,868500,7.27300076416328,7.53576724338467,7.27300076416328,7.47946014069437,3701842.04196181,0.0,1.0
1994-11-23,30.88,31.38,30.38,30.5,943300,7.24484721281813,7.36215367675625,7.12754074888002,7.15569430022517,4020665.0525994,0.0,1.0
1994-11-25,32.12,32.25,30.88,30.88,228900,7.53576724338467,7.56626692400858,7.24484721281813,7.24484721281813,975649.560627585,0.0,1.0
1994-11-28,32.62,33.25,32.0,32.0,653100,7.65307370732278,7.80087985188481,7.50761369203952,7.50761369203952,2783734.06747871,0.0,1.0
1994-11-29,32.38,32.75,31.75,32.5,450600,7.59676660463249,7.68357338794669,7.44896046007046,7.62492015597763,1920610.27531145,0.0,1.0
1994-11-30,32.62,32.88,32.38,32.38,558000,7.65307370732278,7.71407306857061,7.59676660463249,7.59676660463249,2378385.56063868,0.0,1.0
1994-12-01,32.75,33.12,32.5,32.62,323400,7.68357338794669,7.7703801712609,7.62492015597763,7.65307370732278,1378440.66363897,0.0,1.0
1994-12-02,33.0,33.0,32.62,32.62,393900,7.74222661991575,7.74222661991575,7.65307370732278,7.65307370732278,1678935.61350461,0.0,1.0
1994-12-05,33.0,33.12,32.75,32.75,375400,7.74222661991575,7.7703801712609,7.68357338794669,7.68357338794669,1600082.3287881,0.0,1.0
1994-12-06,33.0,33.12,32.62,32.75,394700,7.74222661991575,7.7703801712609,7.65307370732278,7.68357338794669,1682345.48527614,0.0,1.0
1994-12-07,32.5,33.12,32.25,32.75,569900,7.62492015597763,7.7703801712609,7.56626692400858,7.68357338794669,2429107.40324011,0.0,1.0
1994-12-08,32.12,32.75,32.0,32.25,446000,7.53576724338467,7.68357338794669,7.50761369203952,7.56626692400858,1901003.51262518,0.0,1.0
1994-12-09,31.88,32.62,31.88,32.25,500200,7.47946014069437,7.65307370732278,7.47946014069437,7.56626692400858,2132022.32514599,0.0,1.0
1994-12-12,31.88,32.12,31.5,31.62,268100,7.47946014069437,7.53576724338467,7.3903072281014,7.41846077944655,1142733.27743231,0.0,1.0
1994-12-13,32.0,32.12,31.62,31.62,419000,7.50761369203952,7.53576724338467,7.41846077944655,7.41846077944655,1785920.34033621,0.0,1.0
1994-12-14,32.62,32.62,32.0,32.12,982800,7.65307370732278,7.65307370732278,7.50761369203952,7.53576724338467,4189027.47131844,0.0,1.0
1994-12-15,33.0,33.25,32.75,33.12,569700,7.74222661991575,7.80087985188481,7.68357338794669,7.7703801712609,2428254.93529723,0.0,1.0
1994-12-16,33.75,34.0,33.38,33.5,981900,7.91818631582293,7.97683954779199,7.83137953250872,7.85953308385387,4185191.36557547,0.0,1.0
1994-12-19,34.0,34.25,33.38,33.88,395400,7.97683954779199,8.03549277976105,7.83137953250872,7.94868599644684,1685329.12307622,0.0,1.0
1994-12-20,33.38,33.88,33.0,33.75,391500,7.83137953250872,7.94868599644684,7.74222661991575,7.91818631582293,1668705.99819004,0.0,1.0
1994-12-21,34.25,34.62,33.38,33.38,698300,8.03549277976105,8.12229956307525,7.83137953250872,7.83137953250872,2976391.82256987,0.0,1.0
1994-12-22,35.12,35.5,34.0,34.38,783400,8.23960602701337,8.32875893960634,7.97683954779199,8.06599246038496,3339116.93226584,0.0,1.0
1994-12-23,35.0,35.25,34.75,34.88,312200,8.21145247566822,8.27010570763728,8.15279924369916,8.18329892432308,1330702.45883762,0.0,1.0
1994-12-27,35.38,35.5,35.0,35.0,175700,8.30060538826119,8.32875893960634,8.21145247566822,8.21145247566822,748893.087821174,0.0,1.0
1994-12-28,34.5,35.25,34.38,35.12,235800,8.09414601173011,8.27010570763728,8.06599246038496,8.23960602701337,1005059.70465699,0.0,1.0
1994-12-29,34.12,35.0,33.88,34.62,471300,8.00499309913713,8.21145247566822,7.94868599644684,8.12229956307525,2008840.70739966,0.0,1.0
1994-12-30,34.0,34.38,33.88,34.25,316100,7.97683954779199,8.06599246038496,7.94868599644684,8.03549277976105,1347325.58372381,0.0,1.0
1995-01-03,34.0,34.75,33.75,34.0,485100,7.97683954779199,8.15279924369916,7.91818631582293,7.97683954779199,2067660.99545846,0.0,1.0
1995-01-04,33.88,33.88,33.38,33.38,399300,7.94868599644684,7.94868599644684,7.83137953250872,7.83137953250872,1701952.24796241,0.0,1.0
1995-01-05,34.25,34.5,33.75,33.88,464500,8.03549277976105,8.09414601173011,7.91818631582293,7.94868599644684,1979856.79734169,0.0,1.0
1995-01-06,34.38,34.88,33.88,34.0,397700,8.06599246038496,8.18329892432308,7.94868599644684,7.97683954779199,1695132.50441936,0.0,1.0
1995-01-09,34.12,34.62,34.0,34.25,256100,8.00499309913713,8.12229956307525,7.97683954779199,8.03549277976105,1091585.20085944,0.0,1.0
1995-01-10,34.75,35.12,34.5,34.5,594600,8.15279924369916,8.23960602701337,8.09414601173011,8.09414601173011,2534387.19418594,0.0,1.0
1995-01-11,35.0,35.12,34.75,34.88,503800,8.21145247566822,8.23960602701337,8.15279924369916,8.18329892432308,2147366.74811786,0.0,1.0
1995-01-12,35.12,35.25,34.88,34.88,315000,8.23960602701337,8.27010570763728,8.18329892432308,8.18329892432308,1342637.01003796,0.0,1.0
1995-01-13,35.5,35.62,34.12,35.25,1074700,8.32875893960634,8.35691249095149,8.00499309913713,8.27010570763728,4580736.49107237,0.0,1.0
1995-01-16,36.0,36.12,35.5,35.75,753000,8.44606540354446,8.4742189548896,8.32875893960634,8.3874121715754,3209541.80494789,0.0,1.0
1995-01-17,36.12,36.25,35.75,35.88,671000,8.4742189548896,8.50471863551352,8.3874121715754,8.41791185219931,2860029.94836658,0.0,1.0
1995-01-18,36.12,36.25,35.75,36.0,391700,8.4742189548896,8.50471863551352,8.3874121715754,8.44606540354446,1669558.46613292,0.0,1.0
1995-01-19,36.12,36.25,35.88,36.12,262900,8.4742189548896,8.50471863551352,8.41791185219931,8.4742189548896,1120569.1109174,0.0,1.0
1995-01-20,36.12,36.25,35.62,36.12,607800,8.4742189548896,8.50471863551352,8.35691249095149,8.4742189548896,2590650.07841611,0.0,1.0
1995-01-23,36.0,36.0,35.5,35.88,511100,8.44606540354446,8.44606540354446,8.32875893960634,8.41791185219931,2178481.82803302,0.0,1.0
1995-01-24,36.75,36.88,35.75,36.0,772100,8.62202509945163,8.65252478007555,8.3874121715754,8.44606540354446,3290952.49349305,0.0,1.0
1995-01-25,36.5,36.75,36.25,36.75,525200,8.56337186748257,8.62202509945163,8.50471863551352,8.62202509945163,2238580.81800615,0.0,1.0
1995-01-26,36.0,36.75,35.62,36.38,372500,8.44606540354446,8.62202509945163,8.35691249095149,8.53521831613743,1587721.54361632,0.0,1.0
1995-01-27,35.62,36.38,35.5,36.25,711500,8.35691249095149,8.53521831613743,8.32875893960634,8.50471863551352,3032654.70680003,0.0,1.0
1995-01-30,35.75,35.88,34.88,35.5,929900,8.3874121715754,8.41791185219931,8.18329892432308,8.32875893960634,3963549.70042635,0.0,1.0
1995-01-31,35.75,36.38,35.75,35.75,462800,8.3874121715754,8.53521831613743,8.3874121715754,8.3874121715754,1972610.8198272,0.0,1.0
1995-02-01,35.38,36.0,35.25,36.0,543900,8.30060538826119,8.44606540354446,8.27010570763728,8.44606540354446,2318286.57066555,0.0,1.0
1995-02-02,35.75,35.75,35.38,35.5,366800,8.3874121715754,8.3874121715754,8.30060538826119,8.32875893960634,1563426.2072442,0.0,1.0
1995-02-03,37.25,37.25,35.88,35.88,1192000,8.73933156338975,8.73933156338975,8.41791185219931,8.41791185219931,5080708.93957222,0.0,1.0
1995-02-06,37.88,37.88,36.88,36.88,658500,8.88713770795178,8.88713770795178,8.65252478007555,8.65252478007555,2806750.7019365,0.0,1.0
1995-02-07,37.62,38.0,36.62,37.88,726800,8.82613834670396,8.91529125929693,8.59152541882772,8.88713770795178,3097868.50443045,0.0,1.0
1995-02-08,38.0,38.12,37.62,37.62,879700,8.91529125929693,8.94344481064208,8.82613834670396,8.82613834670396,3749580.24676316,0.0,1.0
1995-02-09,36.88,37.88,36.75,37.75,526400,8.65252478007555,8.88713770795178,8.62202509945163,8.85663802732787,2243695.62566344,0.0,1.0
1995-02-10,36.88,37.38,36.75,37.12,446500,8.65252478007555,8.76983124401366,8.62202509945163,8.70883188276584,1903134.68248238,0.0,1.0
1995-02-13,37.88,38.12,37.12,37.12,516900,8.88713770795178,8.94344481064208,8.70883188276584,8.70883188276584,2203203.39837658,0.0,1.0
1995-02-14,38.12,38.88,37.62,37.62,925200,8.98919433157794,9.16841226683501,8.87128779522461,8.87128779522461,3923446.60701189,0.195,1.0
1995-02-15,38.88,39.88,37.62,37.62,1025300,9.16841226683501,9.40422533954167,8.87128779522461,8.87128779522461,4347935.37199448,0.0,1.0
1995-02-16,38.12,38.88,37.75,38.75,662300,8.98919433157794,9.16841226683501,8.90194349467648,9.13775656738314,2808580.50996971,0.0,1.0
1995-02-17,37.88,38.25,37.62,38.25,422100,8.93259919412834,9.01985003102981,8.87128779522461,9.01985003102981,1789977.09989161,0.0,1.0
1995-02-21,38.25,38.5,38.0,38.0,360900,9.01985003102981,9.07880329920647,8.96089676285314,8.96089676285314,1530449.50331884,0.0,1.0
1995-02-22,38.0,38.62,37.62,38.25,374000,8.96089676285314,9.10710086793127,8.87128779522461,9.01985003102981,1586001.97905582,0.0,1.0
1995-02-23,38.5,39.12,38.0,38.12,760600,9.07880329920647,9.2250074042846,8.96089676285314,8.98919433157794,3225436.11034722,0.0,1.0
1995-02-24,38.25,38.88,38.12,38.25,535000,9.01985003102981,9.16841226683501,8.98919433157794,9.01985003102981,2268746.14651033,0.0,1.0
1995-02-27,38.12,38.38,37.88,38.12,355800,8.98919433157794,9.05050573048167,8.93259919412834,8.98919433157794,1508822.20360444,0.0,1.0
1995-02-28,37.88,38.5,37.75,38.12,413100,8.93259919412834,9.07880329920647,8.90194349467648,8.98919433157794,1751811.27686621,0.0,1.0
1995-03-01,38.62,38.62,37.62,37.75,553900,9.10710086793127,9.10710086793127,8.87128779522461,8.90194349467648,2348894.37486369,0.0,1.0
1995-03-02,38.25,38.5,38.0,38.25,565400,9.01985003102981,9.07880329920647,8.96089676285314,9.01985003102981,2397661.81539616,0.0,1.0
1995-03-03,37.75,38.0,37.5,38.0,414900,8.90194349467648,8.96089676285314,8.84299022649981,8.96089676285314,1759444.44147128,0.0,1.0
1995-03-06,37.88,37.88,37.25,37.5,293200,8.93259919412834,8.93259919412834,8.78403695832315,8.84299022649981,1243357.70122772,0.0,1.0
1995-03-07,37.38,38.0,37.0,38.0,319700,8.81469265777501,8.96089676285314,8.72508369014648,8.96089676285314,1355734.84680253,0.0,1.0
1995-03-08,37.75,38.0,37.25,37.5,389600,8.90194349467648,8.96089676285314,8.78403695832315,8.84299022649981,1652156.07229986,0.0,1.0
1995-03-09,37.75,38.12,37.62,37.62,189800,8.90194349467648,8.98919433157794,8.87128779522461,8.87128779522461,804874.801135816,0.0,1.0
1995-03-10,38.0,38.38,37.75,38.0,410000,8.96089676285314,9.05050573048167,8.90194349467648,8.96089676285314,1738665.27115745,0.0,1.0
1995-03-13,38.88,38.88,38.0,38.12,347600,9.16841226683501,9.16841226683501,8.96089676285314,8.98919433157794,1474048.89818129,0.0,1.0
1995-03-14,38.62,39.0,38.62,38.75,335700,9.10710086793127,9.1967098355598,9.10710086793127,9.13775656738314,1423585.1988477,0.0,1.0
1995-03-15,38.0,38.62,37.75,38.5,314400,8.96089676285314,9.10710086793127,8.90194349467648,9.07880329920647,1333259.41768757,0.0,1.0
1995-03-16,38.0,38.25,37.62,38.12,426500,8.96089676285314,9.01985003102981,8.87128779522461,8.98919433157794,1808635.94670403,0.0,1.0
1995-03-17,38.38,38.38,37.88,38.12,598500,9.05050573048167,9.05050573048167,8.93259919412834,8.98919433157794,2538027.2311896,0.0,1.0
1995-03-20,38.0,38.5,37.75,38.38,577600,8.96089676285314,9.07880329920647,8.90194349467648,9.05050573048167,2449397.7088306,0.0,1.0
1995-03-21,38.5,38.75,37.75,38.0,1234800,9.07880329920647,9.13775656738314,8.90194349467648,8.96089676285314,5236350.91908591,0.0,1.0
1995-03-22,38.5,38.5,38.25,38.25,775900,9.07880329920647,9.07880329920647,9.01985003102981,9.01985003102981,3290318.00949041,0.0,1.0
1995-03-23,38.25,38.5,37.88,38.38,358000,9.01985003102981,9.07880329920647,8.93259919412834,9.05050573048167,1518151.62701065,0.0,1.0
1995-03-24,38.5,38.62,38.38,38.38,378800,9.07880329920647,9.10710086793127,9.05050573048167,9.05050573048167,1606357.08466937,0.0,1.0
1995-03-27,38.25,38.75,38.12,38.75,297900,9.01985003102981,9.13775656738314,8.98919433157794,9.13775656738314,1263288.74214099,0.0,1.0
1995-03-28,38.0,38.38,37.88,38.25,287400,8.96089676285314,9.05050573048167,8.93259919412834,9.01985003102981,1218761.94861135,0.0,1.0
1995-03-29,38.75,38.88,38.0,38.12,678300,9.13775656738314,9.16841226683501,8.96089676285314,8.98919433157794,2876430.86201488,0.0,1.0
1995-03-30,38.88,39.25,38.62,39.25,637000,9.16841226683501,9.25566310373647,9.10710086793127,9.25566310373647,2701292.14079829,0.0,1.0
1995-03-31,39.25,39.38,38.25,38.62,458400,9.25566310373647,9.28631880318834,9.01985003102981,9.10710086793127,1943912.58609409,0.0,1.0
1995-04-03,39.25,39.62,38.5,39.12,973300,9.25566310373647,9.34291394063793,9.07880329920647,9.2250074042846,4127421.72784768,0.0,1.0
1995-04-04,39.62,40.12,39.25,39.75,694600,9.34291394063793,9.46082047699126,9.25566310373647,9.3735696400898,2945553.4081609,0.0,1.0
1995-04-05,38.62,39.62,38.38,39.38,508300,9.10710086793127,9.34291394063793,9.05050573048167,9.28631880318834,2155520.87153496,0.0,1.0
1995-04-06,39.88,39.88,38.75,38.88,365500,9.40422533954167,9.40422533954167,9.13775656738314,9.16841226683501,1549956.47953183,0.0,1.0
1995-04-07,40.0,40.0,39.25,39.75,676400,9.43252290826647,9.43252290826647,9.25566310373647,9.3735696400898,2868373.63270951,0.0,1.0
1995-04-10,39.25,40.0,39.0,40.0,249800,9.25566310373647,9.43252290826647,9.1967098355598,9.43252290826647,1059313.6213052,0.0,1.0
1995-04-11,39.38,39.75,39.12,39.62,175000,9.28631880318834,9.3735696400898,9.2250074042846,9.34291394063793,742113.225494034,0.0,1.0
1995-04-12,39.25,39.5,39.0,39.12,181900,9.25566310373647,9.31461637191313,9.1967098355598,9.2250074042846,771373.689813514,0.0,1.0
1995-04-13,40.0,40.25,39.12,39.25,522800,9.43252290826647,9.49147617644313,9.2250074042846,9.25566310373647,2217010.25307589,0.0,1.0
1995-04-17,40.5,40.5,39.62,40.25,757300,9.5504294446198,9.5504294446198,9.34291394063793,9.49147617644313,3211441.9752379,0.0,1.0
1995-04-18,39.38,40.5,39.25,40.38,482400,9.28631880318834,9.5504294446198,9.25566310373647,9.522131875895,2045688.11416184,0.0,1.0
1995-04-19,38.88,39.5,38.62,39.38,603000,9.16841226683501,9.31461637191313,9.10710086793127,9.28631880318834,2557110.1427023,0.0,1.0
1995-04-20,39.75,40.12,39.0,39.0,389900,9.3735696400898,9.46082047699126,9.1967098355598,9.1967098355598,1653428.26640071,0.0,1.0
1995-04-21,39.25,40.12,39.25,40.12,464700,9.25566310373647,9.46082047699126,9.25566310373647,9.46082047699126,1970628.66221187,0.0,1.0
1995-04-24,40.0,40.5,39.12,39.38,453200,9.43252290826647,9.5504294446198,9.2250074042846,9.28631880318834,1921861.22167941,0.0,1.0
1995-04-25,39.5,40.0,39.5,39.75,421100,9.31461637191313,9.43252290826647,9.31461637191313,9.3735696400898,1785736.45288879,0.0,1.0
1995-04-26,39.5,39.75,39.25,39.62,238500,9.31461637191313,9.3735696400898,9.25566310373647,9.34291394063793,1011394.3101733,0.0,1.0
1995-04-27,40.0,40.0,39.25,39.38,147700,9.43252290826647,9.43252290826647,9.25566310373647,9.28631880318834,626343.562316965,0.0,1.0
1995-04-28,39.62,39.88,39.38,39.75,314900,9.34291394063793,9.40422533954167,9.28631880318834,9.3735696400898,1335379.74118898,0.0,1.0
1995-05-01,39.38,39.5,39.12,39.5,386900,9.28631880318834,9.31461637191313,9.2250074042846,9.31461637191313,1640706.32539224,0.0,1.0
1995-05-02,39.62,39.75,38.75,39.0,415100,9.34291394063793,9.3735696400898,9.13775656738314,9.1967098355598,1760292.57087185,0.0,1.0
1995-05-03,39.88,40.0,39.5,39.62,443200,9.40422533954167,9.43252290826647,9.31461637191313,9.34291394063793,1879454.75165118,0.0,1.0
1995-05-04,41.0,41.12,39.5,39.75,831700,9.66833598097313,9.69663354969793,9.31461637191313,9.3735696400898,3526946.11224793,0.0,1.0
1995-05-05,41.5,41.88,40.75,41.0,932100,9.78624251732646,9.87585148495499,9.60938271279646,9.66833598097313,3952707.07133137,0.0,1.0
1995-05-08,41.38,41.5,40.88,41.0,533300,9.75794494860166,9.78624251732646,9.64003841224833,9.66833598097313,2261537.04660554,0.0,1.0
1995-05-09,41.25,41.75,41.25,41.38,285000,9.72728924914979,9.84519578550312,9.72728924914979,9.75794494860166,1208584.39580457,0.0,1.0
1995-05-10,41.5,41.5,41.0,41.25,378000,9.78624251732646,9.78624251732646,9.66833598097313,9.72728924914979,1602964.56706711,0.0,1.0
1995-05-11,40.75,41.25,40.5,41.25,247400,9.60938271279646,9.72728924914979,9.5504294446198,9.72728924914979,1049136.06849842,0.0,1.0
1995-05-12,41.38,41.5,40.5,40.75,811000,9.75794494860166,9.78624251732646,9.5504294446198,9.60938271279646,3439164.7192895,0.0,1.0
1995-05-15,41.62,41.75,41.12,41.25,424000,9.86052363522906,9.89132296421944,9.74206467757373,9.77286400656412,1789649.37895918,0.195,1.0
1995-05-16,41.75,41.88,41.12,41.75,538400,9.89132296421944,9.92212229320982,9.74206467757373,9.89132296421944,2272517.04158402,0.0,1.0
1995-05-17,40.75,41.5,40.5,41.5,605100,9.65440504890879,9.83209348539178,9.59517557008113,9.83209348539178,2554049.14907594,0.0,1.0
1995-05-18,39.25,40.75,39.25,40.75,1207100,9.29902817594283,9.65440504890879,9.29902817594283,9.65440504890879,5095013.59750383,0.0,1.0
1995-05-19,39.12,39.75,39.12,39.25,864700,9.26822884695244,9.41748713359815,9.26822884695244,9.29902817594283,3649787.30657076,0.0,1.0
1995-05-22,39.75,40.0,39.12,39.38,853200,9.41748713359815,9.47671661242581,9.26822884695244,9.32982750493321,3601247.28803767,0.0,1.0
1995-05-23,40.88,41.0,40.12,40.38,841900,9.68520437789918,9.71363452773646,9.50514676226309,9.56674542024386,3553551.44373994,0.0,1.0
1995-05-24,41.25,41.62,40.75,40.75,765900,9.77286400656412,9.86052363522906,9.65440504890879,9.65440504890879,3232765.23430386,0.0,1.0
1995-05-25,40.62,41.12,40.25,41.0,498000,9.62360571991841,9.74206467757373,9.53594609125347,9.71363452773646,2101993.84604168,0.0,1.0
1995-05-26,40.62,40.75,40.25,40.38,279800,9.62360571991841,9.65440504890879,9.53594609125347,9.56674542024386,1180999.75526599,0.0,1.0
1995-05-30,40.5,41.0,40.25,40.75,329800,9.59517557008113,9.71363452773646,9.53594609125347,9.65440504890879,1392043.31410551,0.0,1.0
1995-05-31,40.38,40.38,39.88,40.38,865100,9.56674542024386,9.56674542024386,9.44828646258853,9.56674542024386,3651475.65504148,0.0,1.0
1995-06-01,40.38,40.75,40.0,40.38,500500,9.56674542024386,9.65440504890879,9.47671661242581,9.56674542024386,2112546.02398365,0.0,1.0
1995-06-02,40.38,40.38,39.75,40.25,552900,9.56674542024386,9.56674542024386,9.41748713359815,9.53594609125347,2333719.67364748,0.0,1.0
1995-06-05,40.62,40.75,39.88,40.25,539800,9.62360571991841,9.65440504890879,9.44828646258853,9.53594609125347,2278426.26123152,0.0,1.0
1995-06-06,41.0,41.0,40.38,40.38,406400,9.71363452773646,9.71363452773646,9.56674542024386,9.56674542024386,1715362.04624767,0.0,1.0
1995-06-07,40.5,40.75,40.12,40.75,478800,9.59517557008113,9.65440504890879,9.50514676226309,9.65440504890879,2020953.1194473,0.0,1.0
1995-06-08,40.25,40.75,40.25,40.5,276100,9.53594609125347,9.65440504890879,9.53594609125347,9.59517557008113,1165382.53191186,0.0,1.0
1995-06-09,39.75,40.25,39.5,40.12,462100,9.41748713359815,9.53594609125347,9.35825765477049,9.50514676226309,1950464.5707949,0.0,1.0
1995-06-12,39.88,40.25,39.38,39.75,748100,9.44828646258853,9.53594609125347,9.32982750493321,9.41748713359815,3157633.72735699,0.0,1.0
1995-06-13,40.38,40.38,39.75,39.75,870200,9.56674542024386,9.56674542024386,9.41748713359815,9.41748713359815,3673002.09804311,0.0,1.0
1995-06-14,40.12,40.25,39.88,40.25,449400,9.50514676226309,9.53594609125347,9.44828646258853,9.53594609125347,1896859.50684966,0.0,1.0
1995-06-15,39.62,40.0,39.5,40.0,855400,9.38668780460777,9.47671661242581,9.35825765477049,9.47671661242581,3610533.20462661,0.0,1.0
1995-06-16,40.0,40.12,39.75,39.88,875900,9.47671661242581,9.50514676226309,9.41748713359815,9.44828646258853,3697061.06375082,0.0,1.0
1995-06-19,40.12,40.38,40.0,40.0,289100,9.50514676226309,9.56674542024386,9.47671661242581,9.47671661242581,1220253.85721014,0.0,1.0
1995-06-20,41.62,41.62,39.88,40.25,662000,9.86052363522906,9.86052363522906,9.44828646258853,9.53594609125347,2794216.71903532,0.0,1.0
1995-06-21,41.12,41.75,41.0,41.62,445500,9.74206467757373,9.89132296421944,9.71363452773646,9.86052363522906,1880398.10926018,0.0,1.0
1995-06-22,41.75,41.88,41.12,41.5,559100,9.89132296421944,9.92212229320982,9.74206467757373,9.83209348539178,2359889.07494358,0.0,1.0
1995-06-23,41.62,41.88,41.38,41.62,370700,9.86052363522906,9.92212229320982,9.8036633355545,9.86052363522906,1564676.94523624,0.0,1.0
1995-06-26,41.25,41.75,41.25,41.62,367200,9.77286400656412,9.89132296421944,9.77286400656412,9.86052363522906,1549903.89611748,0.0,1.0
1995-06-27,41.62,41.88,41.12,41.12,554300,9.86052363522906,9.92212229320982,9.74206467757373,9.74206467757373,2339628.89329498,0.0,1.0
1995-06-28,42.38,43.0,41.75,41.75,984900,10.0405812508651,10.1874703583577,9.89132296421944,9.89132296421944,4157136.022021,0.0,1.0
1995-06-29,42.62,42.88,42.38,42.5,721300,10.0974415505397,10.1590402085205,10.0405812508651,10.0690114007024,3044514.379819,0.0,1.0
1995-06-30,44.5,44.5,42.88,42.88,1059000,10.5428472313237,10.5428472313237,10.1590402085205,10.1590402085205,4469902.57622117,0.0,1.0
1995-07-03,43.88,44.25,43.75,44.25,240000,10.3959581238311,10.4836177524961,10.3651587948407,10.4836177524961,1013009.08242973,0.0,1.0
1995-07-05,44.38,44.62,43.75,43.88,544300,10.5144170814864,10.571277381161,10.3651587948407,10.3959581238311,2297420.18152709,0.0,1.0
1995-07-06,44.88,45.0,44.38,44.88,629300,10.6328760391418,10.661306188979,10.5144170814864,10.6328760391418,2656194.23155426,0.0,1.0
1995-07-07,46.38,46.5,44.88,45.0,1471200,10.9882529121077,11.016683061945,10.6328760391418,10.661306188979,6209745.67529423,0.0,1.0
1995-07-10,45.88,46.5,45.75,46.5,975600,10.8697939544524,11.016683061945,10.838994625462,11.016683061945,4117881.92007683,0.0,1.0
1995-07-11,45.5,46.0,45.38,45.88,711600,10.7797651466344,10.8982241042897,10.7513349967971,10.8697939544524,3003571.92940412,0.0,1.0
1995-07-12,46.5,46.62,45.5,45.5,872200,11.016683061945,11.0451132117823,10.7797651466344,10.7797651466344,3681443.84039669,0.0,1.0
1995-07-13,45.62,46.62,45.5,46.5,730800,10.8081952964716,11.0451132117823,10.7797651466344,11.016683061945,3084612.65599852,0.0,1.0
1995-07-14,45.0,45.12,44.5,45.0,904800,10.661306188979,10.6897363388163,10.5428472313237,10.661306188979,3819044.24076008,0.0,1.0
1995-07-17,45.88,45.88,44.75,45.0,423600,10.8697939544524,10.8697939544524,10.6020767101514,10.661306188979,1787961.03048847,0.0,1.0
1995-07-18,44.75,45.62,44.62,45.62,712300,10.6020767101514,10.8081952964716,10.571277381161,10.8081952964716,3006526.53922788,0.0,1.0
1995-07-19,44.5,44.75,43.12,44.25,574700,10.5428472313237,10.6020767101514,10.215900508195,10.4836177524961,2425734.66530152,0.0,1.0
1995-07-20,45.0,45.38,44.12,44.5,419600,10.661306188979,10.7513349967971,10.4528184235057,10.5428472313237,1771077.54578131,0.0,1.0
1995-07-21,45.38,45.5,44.75,44.75,392500,10.7513349967971,10.7797651466344,10.6020767101514,10.6020767101514,1656691.93689028,0.0,1.0
1995-07-24,45.38,46.12,45.38,45.62,388500,10.7513349967971,10.926654254127,10.7513349967971,10.8081952964716,1639808.45218311,0.0,1.0
1995-07-25,45.62,45.88,45.5,45.62,311900,10.8081952964716,10.8697939544524,10.7797651466344,10.8081952964716,1316489.72004097,0.0,1.0
1995-07-26,46.0,46.25,45.75,45.75,194700,10.8982241042897,10.9574535831173,10.838994625462,10.838994625462,821803.618121113,0.0,1.0
1995-07-27,46.12,46.88,46.0,46.12,444700,10.926654254127,11.1067118697631,10.8982241042897,10.926654254127,1877021.41231874,0.0,1.0
1995-07-28,46.0,46.88,46.0,46.25,544000,10.8982241042897,11.1067118697631,10.8982241042897,10.9574535831173,2296153.92017404,0.0,1.0
1995-07-31,46.75,46.75,46.0,46.12,337100,11.0759125407727,11.0759125407727,10.8982241042897,10.926654254127,1422855.67369608,0.0,1.0
1995-08-01,46.25,46.88,45.88,46.75,463700,10.9574535831173,11.1067118697631,10.8697939544524,11.0759125407727,1957217.96467777,0.0,1.0
1995-08-02,46.25,47.12,46.12,46.62,500200,10.9574535831173,11.1635721694376,10.926654254127,11.0451132117823,2111279.76263063,0.0,1.0
1995-08-03,46.38,46.38,45.62,45.88,347500,10.9882529121077,10.9882529121077,10.8081952964716,10.8697939544524,1466752.73393471,0.0,1.0
1995-08-04,45.5,46.62,45.5,46.62,636400,10.7797651466344,11.0451132117823,10.7797651466344,11.0451132117823,2686162.41690948,0.0,1.0
1995-08-07,45.12,45.75,45.12,45.75,982200,10.6897363388163,10.838994625462,10.6897363388163,10.838994625462,4145739.66984365,0.0,1.0
1995-08-08,45.62,45.62,44.88,45.25,484300,10.8081952964716,10.8081952964716,10.6328760391418,10.7205356678067,2044167.91091966,0.0,1.0
1995-08-09,45.5,45.75,45.25,45.75,263500,10.7797651466344,10.838994625462,10.7205356678067,10.838994625462,1112199.5550843,0.0,1.0
1995-08-10,45.5,45.62,45.25,45.5,305800,10.7797651466344,10.8081952964716,10.7205356678067,10.7797651466344,1290742.40586254,0.0,1.0
1995-08-11,44.5,45.5,44.38,45.38,378300,10.5428472313237,10.7797651466344,10.5144170814864,10.7513349967971,1596755.56617986,0.0,1.0
1995-08-14,45.62,45.62,44.0,44.25,311600,10.8081952964716,10.8081952964716,10.4243882736684,10.4836177524961,1315223.45868793,0.0,1.0
1995-08-15,45.75,46.0,45.25,45.5,867600,10.838994625462,10.8982241042897,10.7205356678067,10.7797651466344,3662027.83298346,0.0,1.0
1995-08-16,45.88,46.0,45.62,45.88,487000,10.915992947938,10.9445439321087,10.8541324822348,10.915992947938,2046864.64223309,0.195,1.0
1995-08-17,45.38,45.75,45.12,45.62,224400,10.7970305138933,10.8850627150864,10.7351700481901,10.8541324822348,943154.878269212,0.0,1.0
1995-08-18,45.0,45.75,45.0,45.75,616300,10.7066190640194,10.8850627150864,10.7066190640194,10.8850627150864,2590313.50925719,0.0,1.0
1995-08-21,45.0,45.75,44.81,45.12,626900,10.7066190640194,10.8850627150864,10.6614133390824,10.7351700481901,2634865.38853372,0.0,1.0
1995-08-22,44.5,45.12,44.25,45.0,354900,10.5876566299747,10.7351700481901,10.5281754129524,10.7066190640194,1491647.35426802,0.0,1.0
1995-08-23,44.38,45.0,44.25,44.5,744800,10.559105645804,10.7066190640194,10.5281754129524,10.5876566299747,3130399.97029816,0.0,1.0
1995-08-24,45.0,45.12,44.5,44.5,369000,10.7066190640194,10.7351700481901,10.5876566299747,10.5876566299747,1550909.75972076,0.0,1.0
1995-08-25,44.5,45.0,44.5,44.62,343700,10.5876566299747,10.7066190640194,10.5876566299747,10.6162076141454,1444573.67050414,0.0,1.0
1995-08-28,44.38,44.62,44.12,44.5,182300,10.559105645804,10.6162076141454,10.4972451801008,10.5876566299747,766208.26340676,0.0,1.0
1995-08-29,43.88,44.5,43.88,44.12,337400,10.4401432117593,10.5876566299747,10.4401432117593,10.4972451801008,1418094.72338695,0.0,1.0
1995-08-30,43.62,43.88,43.38,43.38,590500,10.3782827460561,10.4401432117593,10.3211807777147,10.3211807777147,2481875.91630111,0.0,1.0
1995-08-31,44.38,44.38,43.5,43.5,223900,10.559105645804,10.559105645804,10.3497317618854,10.3497317618854,941053.374529751,0.0,1.0
1995-09-01,45.38,45.88,44.38,44.62,583600,10.7970305138933,10.915992947938,10.559105645804,10.6162076141454,2452875.16469658,0.0,1.0
1995-09-05,45.25,45.62,45.12,45.38,307700,10.7661002810417,10.8541324822348,10.7351700481901,10.7970305138933,1293265.40126308,0.0,1.0
1995-09-06,45.75,45.88,45.12,45.25,320100,10.8850627150864,10.915992947938,10.7351700481901,10.7661002810417,1345382.69400166,0.0,1.0
1995-09-07,45.88,46.12,45.5,45.5,267200,10.915992947938,10.9730949162794,10.825581498064,10.825581498064,1123043.5983669,0.0,1.0
1995-09-08,45.62,46.12,45.25,45.88,428300,10.8541324822348,10.9730949162794,10.7661002810417,10.915992947938,1800148.10322059,0.0,1.0
1995-09-11,45.12,45.75,44.88,45.5,292200,10.7351700481901,10.8850627150864,10.6780680798487,10.825581498064,1228118.78533985,0.0,1.0
1995-09-12,45.88,45.88,44.88,44.88,281300,10.915992947938,10.915992947938,10.6780680798487,10.6780680798487,1182306.00381964,0.0,1.0
1995-09-13,46.0,46.12,45.62,45.75,274400,10.9445439321087,10.9730949162794,10.8541324822348,10.8850627150864,1153305.25221511,0.0,1.0
1995-09-14,45.88,46.5,45.62,46.0,396700,10.915992947938,11.0635063661534,10.8541324822348,10.9445439321087,1667333.06688679,0.0,1.0
1995-09-15,45.25,46.0,45.12,46.0,692300,10.7661002810417,10.9445439321087,10.7351700481901,10.9445439321087,2909742.07765497,0.0,1.0
1995-09-18,45.12,45.62,44.88,45.5,498600,10.7351700481901,10.8541324822348,10.6780680798487,10.825581498064,2095619.52898854,0.0,1.0
1995-09-19,45.0,45.25,44.38,45.25,425100,10.7066190640194,10.7661002810417,10.559105645804,10.7661002810417,1786698.47928806,0.0,1.0
1995-09-20,45.12,45.62,44.88,45.0,491900,10.7351700481901,10.8541324822348,10.6780680798487,10.7066190640194,2067459.37887979,0.0,1.0
1995-09-21,45.0,45.38,44.5,45.12,493500,10.7066190640194,10.7970305138933,10.5876566299747,10.7351700481901,2074184.19084605,0.0,1.0
1995-09-22,45.25,45.5,44.62,44.88,411900,10.7661002810417,10.825581498064,10.6162076141454,10.6780680798487,1731218.78056635,0.0,1.0
1995-09-25,45.25,45.75,45.25,45.75,302600,10.7661002810417,10.8850627150864,10.7661002810417,10.8850627150864,1271830.0631206,0.0,1.0
1995-09-26,44.5,45.62,44.5,45.12,489900,10.5876566299747,10.8541324822348,10.5876566299747,10.7351700481901,2059053.36392195,0.0,1.0
1995-09-27,44.0,44.75,44.0,44.5,533100,10.4686941959301,10.647137846997,10.4686941959301,10.5876566299747,2240623.2870112,0.0,1.0
1995-09-28,44.38,44.5,44.0,44.38,248300,10.559105645804,10.5876566299747,10.4686941959301,10.559105645804,1043606.75701535,0.0,1.0
1995-09-29,44.12,46.0,44.12,45.0,985700,10.4972451801008,10.9445439321087,10.4972451801008,10.7066190640194,4142904.47196951,0.0,1.0
1995-10-02,43.62,44.25,43.5,43.88,749000,10.3782827460561,10.5281754129524,10.3497317618854,10.4401432117593,3148052.60170962,0.0,1.0
1995-10-03,43.12,43.88,42.75,43.88,824200,10.2593203120115,10.4401432117593,10.1712881108184,10.4401432117593,3464118.76412424,0.0,1.0
1995-10-04,42.75,43.25,42.5,43.0,715500,10.1712881108184,10.2902505448631,10.1118068937961,10.2307693278407,3007251.85116587,0.0,1.0
1995-10-05,44.12,44.25,42.38,42.5,589700,10.4972451801008,10.5281754129524,10.0832559096254,10.1118068937961,2478513.51031797,0.0,1.0
1995-10-06,44.62,44.88,43.88,44.0,510100,10.6162076141454,10.6780680798487,10.4401432117593,10.4686941959301,2143954.1149961,0.0,1.0
1995-10-09,43.62,44.38,43.5,44.38,525200,10.3782827460561,10.559105645804,10.3497317618854,10.559105645804,2207419.52792776,0.0,1.0
1995-10-10,44.62,44.75,43.12,43.12,643400,10.6162076141454,10.647137846997,10.2593203120115,10.2593203120115,2704215.01193588,0.0,1.0
1995-10-11,44.88,45.0,44.25,44.38,494800,10.6780680798487,10.7066190640194,10.5281754129524,10.559105645804,2079648.10056864,0.0,1.0
1995-10-12,44.25,45.0,44.12,45.0,645500,10.5281754129524,10.7066190640194,10.4972451801008,10.7066190640194,2713041.3276416,0.0,1.0
1995-10-13,44.5,44.88,44.38,44.5,319700,10.5876566299747,10.6780680798487,10.559105645804,10.5876566299747,1343701.4910101,0.0,1.0
1995-10-16,44.25,44.38,43.75,44.25,284500,10.5281754129524,10.559105645804,10.4092129789077,10.5281754129524,1195755.62775218,0.0,1.0
1995-10-17,44.12,44.5,44.0,44.12,211200,10.4972451801008,10.5876566299747,10.4686941959301,10.4972451801008,887675.17954749,0.0,1.0
1995-10-18,44.25,44.62,44.25,44.38,494600,10.5281754129524,10.6162076141454,10.5281754129524,10.559105645804,2078807.49907286,0.0,1.0
1995-10-19,44.25,44.38,43.75,44.38,182000,10.5281754129524,10.559105645804,10.4092129789077,10.559105645804,764947.361163084,0.0,1.0
1995-10-20,44.12,44.38,44.0,44.25,305100,10.4972451801008,10.559105645804,10.4686941959301,10.5281754129524,1282337.58181789,0.0,1.0
1995-10-23,42.88,44.0,42.88,44.0,456800,10.20221834367,10.4686941959301,10.20221834367,10.4686941959301,1919933.81636977,0.0,1.0
1995-10-24,42.38,43.0,42.12,43.0,1104000,10.0832559096254,10.2307693278407,10.0213954439221,10.2307693278407,4640120.25672551,0.0,1.0
1995-10-25,42.62,43.12,42.25,43.12,842300,10.1403578779668,10.2593203120115,10.0523256767737,10.2593203120115,3540193.19949267,0.0,1.0
1995-10-26,41.75,42.38,41.38,42.0,850700,9.93336324272909,10.0832559096254,9.84533104153604,9.99284445975142,3575498.46231558,0.0,1.0
1995-10-27,43.75,43.88,41.12,41.62,950800,10.4092129789077,10.4401432117593,9.78347057583282,9.90243300987748,3996219.51095529,0.0,1.0
1995-10-30,43.5,44.38,43.38,44.0,639200,10.3497317618854,10.559105645804,10.3211807777147,10.4686941959301,2686562.38052442,0.0,1.0
1995-10-31,42.5,43.5,42.25,43.25,599900,10.1118068937961,10.3497317618854,10.0523256767737,10.2902505448631,2521384.18660293,0.0,1.0
1995-11-01,41.88,42.5,41.75,42.25,739000,9.9642934755807,10.1118068937961,9.93336324272909,10.0523256767737,3106022.52692044,0.0,1.0
1995-11-02,43.75,43.75,41.88,41.88,581800,10.4092129789077,10.4092129789077,9.9642934755807,9.9642934755807,2445309.75123453,0.0,1.0
1995-11-03,43.62,43.62,43.12,43.5,189900,10.3782827460561,10.3782827460561,10.2593203120115,10.3497317618854,798151.120246539,0.0,1.0
1995-11-06,42.5,43.25,42.5,43.25,354100,10.1118068937961,10.2902505448631,10.1118068937961,10.2902505448631,1488284.94828488,0.0,1.0
1995-11-07,42.38,42.62,42.12,42.5,260200,10.0832559096254,10.1403578779668,10.0213954439221,10.1118068937961,1093622.54601447,0.0,1.0
1995-11-08,44.5,44.5,42.12,42.25,979900,10.5876566299747,10.5876566299747,10.0213954439221,10.0523256767737,4118527.0285918,0.0,1.0
1995-11-09,44.25,45.25,43.88,45.25,595900,10.5281754129524,10.7661002810417,10.4401432117593,10.7661002810417,2504572.15668726,0.0,1.0
1995-11-10,44.62,45.12,44.0,44.12,459300,10.6162076141454,10.7351700481901,10.4686941959301,10.4972451801008,1930441.33506707,0.0,1.0
1995-11-13,45.38,45.62,44.5,44.75,308000,10.7970305138933,10.8541324822348,10.5876566299747,10.647137846997,1294526.30350676,0.0,1.0
1995-11-14,45.0,45.38,44.5,45.38,263500,10.7066190640194,10.7970305138933,10.5876566299747,10.7970305138933,1107492.4706949,0.0,1.0
1995-11-15,44.62,44.62,44.12,44.38,479000,10.6626029634229,10.6626029634229,10.5431206352805,10.6052514459145,2004480.52631408,0.195,1.0
1995-11-16,45.12,45.38,44.5,44.5,885000,10.7820852915652,10.8442161021992,10.6339272046687,10.6339272046687,3703476.5465302,0.0,1.0
1995-11-17,45.12,45.38,45.0,45.25,861700,10.7820852915652,10.8442161021992,10.753409532811,10.8131506968822,3605972.58773455,0.0,1.0
1995-11-20,44.88,45.12,44.75,45.0,600500,10.7247337740569,10.7820852915652,10.6936683687399,10.753409532811,2512923.91660043,0.0,1.0
1995-11-21,44.25,44.75,43.75,44.62,664800,10.5741860405975,10.6936683687399,10.4547037124552,10.6626029634229,2782001.36512236,0.0,1.0
1995-11-22,45.0,45.38,44.25,44.25,876100,10.753409532811,10.8442161021992,10.5741860405975,10.5741860405975,3666232.54510183,0.0,1.0
1995-11-24,45.62,45.62,45.38,45.62,151200,10.9015676197075,10.9015676197075,10.8442161021992,10.9015676197075,632729.552356349,0.0,1.0
1995-11-27,46.0,46.25,45.38,45.75,1011100,10.9923741890957,11.0521153531669,10.8442161021992,10.9326330250246,4231169.64542,0.0,1.0
1995-11-28,47.38,47.38,45.75,46.25,679300,11.3221454147686,11.3221454147686,10.9326330250246,11.0521153531669,2842679.79441578,0.0,1.0
1995-11-29,46.88,47.75,46.62,47.5,353200,11.2026630866263,11.4105623375939,11.1405322759922,11.3508211735228,1478042.84320278,0.0,1.0
1995-11-30,47.38,48.12,46.25,46.88,826300,11.3221454147686,11.4989792604193,11.0521153531669,11.2026630866263,3457833.52587334,0.0,1.0
1995-12-01,47.75,48.5,47.12,47.38,732400,11.4105623375939,11.5897858298075,11.2600146041346,11.3221454147686,3064888.3872076,0.0,1.0
1995-12-04,48.62,48.75,46.88,47.5,865400,11.6184615885616,11.6495269938786,11.2026630866263,11.3508211735228,3621456.04900253,0.0,1.0
1995-12-05,49.88,49.88,48.88,48.88,683200,11.9195570554803,11.9195570554803,11.6805923991956,11.6805923991956,2859000.19953609,0.0,1.0
1995-12-06,48.88,49.88,48.75,49.5,452700,11.6805923991956,11.9195570554803,11.6495269938786,11.8287504860921,1894422.40973359,0.0,1.0
1995-12-07,47.88,49.25,47.38,49.12,950200,11.4416277429109,11.769009322021,11.3221454147686,11.737943916704,3976320.24238759,0.0,1.0
1995-12-08,48.25,48.25,47.38,48.0,311400,11.5300446657363,11.5300446657363,11.3221454147686,11.4703035016651,1303121.57806724,0.0,1.0
1995-12-11,49.38,49.62,47.62,48.12,376300,11.800074727338,11.8574262448463,11.3794969322769,11.4989792604193,1574709.85814612,0.0,1.0
1995-12-12,47.75,49.38,47.5,49.38,467000,11.4105623375939,11.800074727338,11.3508211735228,11.800074727338,1954263.8951747,0.0,1.0
1995-12-13,49.5,49.62,47.75,47.75,497000,11.8287504860921,11.8574262448463,11.4105623375939,11.4105623375939,2079805.47302318,0.0,1.0
1995-12-14,48.38,49.75,48.25,49.75,767400,11.5611100710533,11.8884916501633,11.5300446657363,11.8884916501633,3211353.56136415,0.0,1.0
1995-12-15,48.5,49.0,48.25,48.5,1017400,11.5897858298075,11.7092681579498,11.5300446657363,11.5897858298075,4257533.37676815,0.0,1.0
1995-12-18,47.62,48.62,47.5,48.38,438900,11.3794969322769,11.6184615885616,11.3508211735228,11.5611100710533,1836673.28392329,0.0,1.0
1995-12-19,47.38,48.0,46.0,46.75,675500,11.3221454147686,11.4703035016651,10.9923741890957,11.1715976813092,2826777.86122164,0.0,1.0
1995-12-20,47.38,48.88,47.38,47.38,533800,11.3221454147686,11.6805923991956,11.3221454147686,11.3221454147686,2233803.14185065,0.0,1.0
1995-12-21,48.0,48.62,47.38,47.5,558900,11.4703035016651,11.6184615885616,11.3221454147686,11.3508211735228,2338839.59531721,0.0,1.0
1995-12-22,48.25,48.5,48.0,48.25,330800,11.5300446657363,11.5897858298075,11.4703035016651,11.5300446657363,1384305.13174259,0.0,1.0
1995-12-26,48.5,48.62,47.88,48.0,194700,11.5897858298075,11.6184615885616,11.4416277429109,11.4703035016651,814764.840236641,0.0,1.0
1995-12-27,48.0,48.5,47.62,48.5,143700,11.4703035016651,11.5897858298075,11.3794969322769,11.5897858298075,601344.157894227,0.0,1.0
1995-12-28,47.88,48.12,47.5,48.12,236500,11.4416277429109,11.4989792604193,11.3508211735228,11.4989792604193,989686.1053722,0.0,1.0
1995-12-29,47.5,48.12,47.5,48.0,573700,11.3508211735228,11.4989792604193,11.3508211735228,11.4703035016651,2400773.44038912,0.0,1.0
1996-01-02,49.25,49.25,47.12,47.25,551900,11.769009322021,11.769009322021,11.2600146041346,11.2910800094516,2309546.56048589,0.0,1.0
1996-01-03,50.5,50.5,49.12,49.12,809400,12.0677151423768,12.0677151423768,11.737943916704,11.737943916704,3387111.77035204,0.0,1.0
1996-01-04,49.38,51.25,48.5,50.25,830500,11.800074727338,12.2469386345903,11.5897858298075,12.0079739783057,3475409.34677212,0.0,1.0
1996-01-05,48.75,49.12,48.0,48.75,656600,11.6495269938786,11.737943916704,11.4703035016651,11.6495269938786,2747686.6671771,0.0,1.0
1996-01-08,49.12,49.38,48.75,48.75,130900,11.737943916704,11.800074727338,11.6495269938786,11.6495269938786,547779.751345539,0.0,1.0
1996-01-09,49.5,50.88,49.0,49.0,754400,11.8287504860921,12.158521711765,11.7092681579498,11.7092681579498,3156952.21096316,0.0,1.0
1996-01-10,47.88,49.38,47.75,49.25,556900,11.4416277429109,11.800074727338,11.4105623375939,11.769009322021,2330470.15679399,0.0,1.0
1996-01-11,48.0,48.5,47.75,48.25,343800,11.4703035016651,11.5897858298075,11.4105623375939,11.5300446657363,1438706.4821436,0.0,1.0
1996-01-12,49.62,49.88,47.38,48.75,740600,11.8574262448463,11.9195570554803,11.3221454147686,11.6495269938786,3099203.08515285,0.0,1.0
1996-01-15,49.62,50.75,49.12,49.62,560800,11.8574262448463,12.127456306448,11.737943916704,11.8574262448463,2346790.56191428,0.0,1.0
1996-01-16,48.88,49.12,48.0,49.12,902200,11.6805923991956,11.737943916704,11.4703035016651,11.737943916704,3775453.71783001,0.0,1.0
1996-01-17,48.38,49.25,48.12,48.75,693400,11.5611100710533,11.769009322021,11.4989792604193,11.6495269938786,2901684.33600457,0.0,1.0
1996-01-18,48.62,49.0,48.12,48.38,556800,11.6184615885616,11.7092681579498,11.4989792604193,11.5611100710533,2330051.68486782,0.0,1.0
1996-01-19,48.75,48.75,48.0,48.25,501200,11.6495269938786,11.6495269938786,11.4703035016651,11.5300446657363,2097381.29392197,0.0,1.0
1996-01-22,48.62,48.62,48.0,48.62,628200,11.6184615885616,11.6184615885616,11.4703035016651,11.6184615885616,2628840.64014721,0.0,1.0
1996-01-23,48.12,48.5,47.88,48.38,248400,11.4989792604193,11.5897858298075,11.4416277429109,11.5611100710533,1039484.26458542,0.0,1.0
1996-01-24,47.75,48.88,47.75,48.12,544100,11.4105623375939,11.6805923991956,11.4105623375939,11.4989792604193,2276905.7502453,0.0,1.0
1996-01-25,47.88,48.62,47.62,48.0,507400,11.4416277429109,11.6184615885616,11.3794969322769,11.4703035016651,2123326.55334399,0.0,1.0
1996-01-26,49.0,49.0,47.25,47.62,378600,11.7092681579498,11.7092681579498,11.2910800094516,11.3794969322769,1584334.71244784,0.0,1.0
1996-01-29,49.0,50.12,48.75,48.88,479700,11.7092681579498,11.9769085729886,11.6495269938786,11.6805923991956,2007409.82979722,0.0,1.0
1996-01-30,50.12,50.38,49.12,49.25,381400,11.9769085729886,12.0390393836227,11.737943916704,11.769009322021,1596051.92638037,0.0,1.0
1996-01-31,49.88,50.88,49.88,50.38,873500,11.9195570554803,12.158521711765,11.9195570554803,12.0390393836227,3655352.27502163,0.0,1.0
1996-02-01,50.88,51.0,50.25,50.25,361000,12.158521711765,12.1871974705192,12.0079739783057,12.0079739783057,1510683.6534434,0.0,1.0
1996-02-02,51.0,51.62,50.12,51.25,629300,12.1871974705192,12.3353555574157,11.9769085729886,12.2469386345903,2633443.83133498,0.0,1.0
1996-02-05,51.75,51.88,50.62,50.75,312100,12.3664209627327,12.3974863680497,12.096390901131,12.127456306448,1306050.88155037,0.0,1.0
1996-02-06,52.75,52.75,51.25,51.75,672300,12.6053856190174,12.6053856190174,12.2469386345903,12.3664209627327,2813386.75958447,0.0,1.0
1996-02-07,53.5,53.88,53.0,53.25,986000,12.7846091112309,12.8754156806191,12.6651267830886,12.7248679471597,4126133.19195343,0.0,1.0
1996-02-08,54.62,54.75,53.25,53.38,702500,13.0522495262697,13.0833149315868,12.7248679471597,12.7559333524767,2939765.28128529,0.0,1.0
1996-02-09,55.62,55.75,54.5,54.5,1307100,13.2912141825544,13.3222795878714,13.0235737675156,13.0235737675156,5469846.54685836,0.0,1.0
1996-02-12,54.12,55.62,54.12,55.38,1011900,12.9327671981274,13.2912141825544,12.9327671981274,13.2338626650461,4234517.42082928,0.0,1.0
1996-02-13,54.25,54.38,53.62,54.0,635800,12.9638326034444,12.9948980087614,12.8132848699851,12.9040914393732,2660644.50653549,0.0,1.0
1996-02-14,54.88,55.25,53.75,53.75,787800,13.1143803369038,13.2027972597291,12.8443502753021,12.8443502753021,3296721.83430112,0.0,1.0
1996-02-15,54.75,55.25,54.5,54.88,1229300,13.1370819792508,13.2570553306595,13.0770953035465,13.1682750506171,5123221.05520105,0.225,1.0
1996-02-16,54.75,55.0,54.5,54.88,1050600,13.1370819792508,13.1970686549552,13.0770953035465,13.1682750506171,4378472.33433192,0.0,1.0
1996-02-20,53.5,54.75,53.0,53.88,642000,12.8371486007291,13.1370819792508,12.7171752493204,12.9283283477997,2675594.17346382,0.0,1.0
1996-02-21,53.88,54.12,53.5,53.62,580700,12.9283283477997,12.9859155564759,12.8371486007291,12.8659422050672,2420120.7734119,0.0,1.0
1996-02-22,54.88,54.88,53.88,53.88,696300,13.1682750506171,13.1682750506171,12.9283283477997,12.9283283477997,2901894.4283222,0.0,1.0
1996-02-23,55.62,55.62,54.5,55.0,494300,13.3458356107019,13.3458356107019,13.0770953035465,13.1970686549552,2060040.80988032,0.0,1.0
1996-02-26,56.0,56.25,54.88,55.25,883300,13.4370153577725,13.4970020334769,13.1682750506171,13.2570553306595,3681234.16420653,0.0,1.0
1996-02-27,56.0,56.0,55.5,55.88,845400,13.4370153577725,13.4370153577725,13.3170420063638,13.4082217534344,3523282.42094442,0.0,1.0
1996-02-28,55.12,56.88,55.0,56.75,1030200,13.2258622592932,13.6481684562518,13.1970686549552,13.6169753848855,4293453.45405363,0.0,1.0
1996-02-29,55.62,55.88,53.38,54.12,1530600,13.3458356107019,13.4082217534344,12.808354996391,12.9859155564759,6378916.57617403,0.0,1.0
1996-03-01,57.25,57.5,55.62,57.0,1704100,13.7369487362942,13.7969354119986,13.3458356107019,13.6769620605899,7101993.81775654,0.0,1.0
1996-03-04,59.25,59.25,57.0,57.0,962900,14.216842141929,14.216842141929,13.6769620605899,13.6769620605899,4012974.50097867,0.0,1.0
1996-03-05,58.25,59.0,57.75,58.88,970000,13.9768954391116,14.1568554662246,13.8569220877029,14.1280618618865,4042564.40538926,0.0,1.0
1996-03-06,58.38,58.88,58.0,58.5,666100,14.0080885104779,14.1280618618865,13.9169087634073,14.0368821148159,2776033.14477296,0.0,1.0
1996-03-07,57.5,58.12,57.0,58.12,721100,13.7969354119986,13.9457023677453,13.6769620605899,13.9457023677453,3005250.71415071,0.0,1.0
1996-03-08,55.25,57.12,55.12,56.25,817300,13.2570553306595,13.705755664928,13.2258622592932,13.4970020334769,3406173.08095324,0.0,1.0
1996-03-11,57.25,57.5,54.88,55.12,1234300,13.7369487362942,13.7969354119986,13.1682750506171,13.2258622592932,5144059.01605358,0.0,1.0
1996-03-12,57.75,57.75,55.75,56.88,778900,13.8569220877029,13.8569220877029,13.3770286820682,13.6481684562518,3246137.54160587,0.0,1.0
1996-03-13,56.25,58.5,56.0,58.5,601700,13.4970020334769,14.0368821148159,13.4370153577725,14.0368821148159,2507640.20899248,0.0,1.0
1996-03-14,57.75,58.38,56.25,56.5,756400,13.8569220877029,14.0080885104779,13.4970020334769,13.5569887091812,3152366.71776952,0.0,1.0
1996-03-15,56.25,56.75,55.88,56.5,893700,13.4970020334769,13.6169753848855,13.4082217534344,13.5569887091812,3724577.12277976,0.0,1.0
1996-03-18,56.88,57.0,56.5,56.75,691300,13.6481684562518,13.6769620605899,13.5569887091812,13.6169753848855,2881056.46746969,0.0,1.0
1996-03-19,56.12,57.25,56.12,57.0,784000,13.4658089621106,13.7369487362942,13.4658089621106,13.6769620605899,3267392.26167544,0.0,1.0
1996-03-20,56.25,56.88,55.75,56.5,932900,13.4970020334769,13.6481684562518,13.3770286820682,13.5569887091812,3887946.73586353,0.0,1.0
1996-03-21,56.12,56.88,55.62,56.5,832200,13.4658089621106,13.6481684562518,13.3458356107019,13.5569887091812,3468270.20429375,0.0,1.0
1996-03-22,57.12,57.5,55.75,56.25,895800,13.705755664928,13.7969354119986,13.3770286820682,13.4970020334769,3733329.06633782,0.0,1.0
1996-03-25,57.25,58.25,57.0,57.5,739900,13.7369487362942,13.9768954391116,13.6769620605899,13.7969354119986,3083601.4469562,0.0,1.0
1996-03-26,56.38,57.12,56.0,57.0,551000,13.5281951048431,13.705755664928,13.4370153577725,13.6769620605899,2296343.28594792,0.0,1.0
1996-03-27,56.88,57.38,56.5,56.75,542000,13.6481684562518,13.7681418076605,13.5569887091812,13.6169753848855,2258834.95641338,0.0,1.0
1996-03-28,57.75,58.0,56.5,56.62,695600,13.8569220877029,13.9169087634073,13.5569887091812,13.5857823135193,2898977.11380286,0.0,1.0
1996-03-29,59.12,59.25,57.38,57.75,1220800,14.1856490705627,14.216842141929,13.7681418076605,13.8569220877029,5087796.52175176,0.0,1.0
1996-04-01,59.0,59.38,58.38,59.25,642900,14.1568554662246,14.2480352132952,14.0080885104779,14.216842141929,2679345.00641728,0.0,1.0
1996-04-02,59.25,59.25,58.25,59.12,744800,14.216842141929,14.216842141929,13.9768954391116,14.1856490705627,3104022.64859166,0.0,1.0
1996-04-03,58.62,59.0,58.0,59.0,816100,14.065675719154,14.1568554662246,13.9169087634073,14.1568554662246,3401171.97034864,0.0,1.0
1996-04-04,58.5,58.88,58.25,58.62,470900,14.0368821148159,14.1280618618865,13.9768954391116,14.065675719154,1962519.15309052,0.0,1.0
1996-04-08,57.12,57.5,56.75,57.25,650900,13.705755664928,13.7969354119986,13.6169753848855,13.7369487362942,2712685.7437813,0.0,1.0
1996-04-09,57.0,57.25,56.62,57.25,514400,13.6769620605899,13.7369487362942,13.5857823135193,13.7369487362942,2143809.41250746,0.0,1.0
1996-04-10,56.25,57.25,56.12,56.75,730100,13.4970020334769,13.7369487362942,13.4658089621106,13.6169753848855,3042759.04368525,0.0,1.0
1996-04-11,55.75,56.38,54.75,56.25,697600,13.3770286820682,13.5281951048431,13.1370819792508,13.4970020334769,2907312.29814386,0.0,1.0
1996-04-12,56.25,56.5,55.62,55.62,391900,13.4970020334769,13.5569887091812,13.3458356107019,13.3458356107019,1633279.37162067,0.0,1.0
1996-04-15,56.38,56.88,56.0,56.38,398000,13.5281951048431,13.6481684562518,13.4370153577725,13.5281951048431,1658701.68386075,0.0,1.0
1996-04-16,57.25,57.25,55.75,56.38,497600,13.7369487362942,13.7369487362942,13.3770286820682,13.5281951048431,2073793.86404299,0.0,1.0
1996-04-17,56.75,57.62,56.12,57.25,352000,13.6169753848855,13.8257290163367,13.4658089621106,13.7369487362942,1466992.44401755,0.0,1.0
1996-04-18,57.62,58.0,56.5,56.5,855600,13.8257290163367,13.9169087634073,13.5569887091812,13.5569887091812,3565791.86108354,0.0,1.0
1996-04-19,57.25,58.5,56.88,58.5,767600,13.7369487362942,14.0368821148159,13.6481684562518,14.0368821148159,3199043.75007918,0.0,1.0
1996-04-22,57.12,58.0,57.0,57.5,616500,13.705755664928,13.9169087634073,13.6769620605899,13.7969354119986,2569320.57311595,0.0,1.0
1996-04-23,57.88,57.88,56.75,57.38,585300,13.8881151590692,13.8881151590692,13.6169753848855,13.7681418076605,2439291.69739621,0.0,1.0
1996-04-24,57.62,58.38,57.38,57.88,345500,13.8257290163367,14.0080885104779,13.7681418076605,13.8881151590692,1439903.09490926,0.0,1.0
1996-04-25,58.25,58.75,57.5,58.62,335600,13.9768954391116,14.0968687905203,13.7969354119986,14.065675719154,1398643.93242127,0.0,1.0
1996-04-26,58.75,59.38,56.88,58.25,820300,14.0968687905203,14.2480352132952,13.6481684562518,13.9768954391116,3418675.85746475,0.0,1.0
1996-04-29,58.12,59.0,58.0,58.75,439100,13.9457023677453,14.1568554662246,13.9169087634073,14.0968687905203,1829989.72206848,0.0,1.0
1996-04-30,58.0,58.88,57.25,57.62,660600,13.9169087634073,14.1280618618865,13.7369487362942,13.8257290163367,2753111.38783519,0.0,1.0
1996-05-01,60.0,60.38,57.75,57.88,1541700,14.396802169042,14.4879819161126,13.8569220877029,13.8881151590692,6425176.84926661,0.0,1.0
1996-05-02,59.0,59.88,58.25,58.75,980600,14.1568554662246,14.3680085647039,13.9768954391116,14.0968687905203,4086740.88239661,0.0,1.0
1996-05-03,58.5,59.0,58.25,59.0,545600,14.0368821148159,14.1568554662246,13.9768954391116,14.1568554662246,2273838.2882272,0.0,1.0
1996-05-06,58.5,58.75,57.12,58.5,513800,14.0368821148159,14.0968687905203,13.705755664928,14.0368821148159,2141308.85720516,0.0,1.0
1996-05-07,56.88,58.62,56.38,58.62,629700,13.6481684562518,14.065675719154,13.5281951048431,14.065675719154,2624332.78976661,0.0,1.0
1996-05-08,57.5,57.62,55.38,56.12,1758700,13.7969354119986,13.8257290163367,13.2882484020258,13.4658089621106,7329544.35026606,0.0,1.0
1996-05-09,57.5,58.0,56.88,57.0,587000,13.7969354119986,13.9169087634073,13.6481684562518,13.6769620605899,2446376.60408607,0.0,1.0
1996-05-10,57.62,58.0,57.62,58.0,571700,13.8257290163367,13.9169087634073,13.8257290163367,13.9169087634073,2382612.44387735,0.0,1.0
1996-05-13,58.75,59.0,57.12,57.75,507100,14.0968687905203,14.1568554662246,13.705755664928,13.8569220877029,2113385.98966277,0.0,1.0
1996-05-14,59.12,59.38,58.5,58.88,560400,14.1856490705627,14.2480352132952,14.0368821148159,14.1280618618865,2335518.65235066,0.0,1.0
1996-05-15,58.88,59.38,58.62,59.12,501800,14.1280618618865,14.2480352132952,14.065675719154,14.1856490705627,2091297.75115911,0.0,1.0
1996-05-16,58.0,58.75,57.75,58.5,306800,13.9708967715412,14.151554919449,13.9106773889052,14.0913355368131,1273676.29229409,0.225,1.0
1996-05-17,58.25,58.75,58.12,58.62,567300,14.0311161541771,14.151554919449,13.9998020752064,14.1202408404783,2355138.72431042,0.0,1.0
1996-05-20,59.0,59.0,58.25,58.5,612700,14.211774302085,14.211774302085,14.0311161541771,14.0913355368131,2543616.24605146,0.0,1.0
1996-05-21,57.88,59.12,57.5,59.12,566000,13.9419914678759,14.2406796057502,13.8504580062693,14.2406796057502,2349741.7908685,0.0,1.0
1996-05-22,58.5,58.75,57.38,57.5,654900,14.0913355368131,14.151554919449,13.821552702604,13.8504580062693,2718809.00855084,0.0,1.0
1996-05-23,58.25,59.0,57.38,58.5,575200,14.0311161541771,14.211774302085,13.821552702604,14.0913355368131,2387935.47368827,0.0,1.0
1996-05-24,57.62,58.38,57.38,58.38,562800,13.8793633099345,14.0624302331478,13.821552702604,14.0624302331478,2336457.03162684,0.0,1.0
1996-05-28,56.88,57.88,56.12,57.62,646300,13.7011139373321,13.9419914678759,13.5180470141188,13.8793633099345,2683106.21808888,0.0,1.0
1996-05-29,55.5,57.5,55.0,57.12,1177300,13.3687029451816,13.8504580062693,13.2482641799097,13.7589245446626,4887545.95475174,0.0,1.0
1996-05-30,55.62,56.0,55.38,55.5,476600,13.3976082488469,13.4891417104535,13.3397976415164,13.3687029451816,1978598.82955463,0.0,1.0
1996-05-31,54.75,55.88,54.5,55.62,810000,13.1880447972738,13.4602364067883,13.1278254146378,13.3976082488469,3362704.68304501,0.0,1.0
1996-06-03,55.0,55.5,54.25,54.62,619600,13.2482641799097,13.3687029451816,13.0676060320019,13.1567307183031,2572261.50816629,0.0,1.0
1996-06-04,55.0,55.88,54.88,55.5,446200,13.2482641799097,13.4602364067883,13.2193588762445,13.3687029451816,1852393.61675888,0.0,1.0
1996-06-05,55.5,56.0,55.0,55.25,401400,13.3687029451816,13.4891417104535,13.2482641799097,13.3084835625457,1666406.98737565,0.0,1.0
1996-06-06,55.75,56.62,55.62,55.88,629600,13.4289223278176,13.6384857793907,13.3976082488469,13.4602364067883,2613776.38079647,0.0,1.0
1996-06-07,56.12,56.12,54.62,54.88,604700,13.5180470141188,13.5180470141188,13.1567307183031,13.2193588762445,2510404.34794731,0.0,1.0
1996-06-10,55.5,56.25,55.25,56.0,225500,13.3687029451816,13.5493610930895,13.3084835625457,13.4891417104535,936160.377810683,0.0,1.0
1996-06-11,55.25,56.5,55.12,55.5,774900,13.3084835625457,13.6095804757254,13.277169483575,13.3687029451816,3216987.48011306,0.0,1.0
1996-06-12,56.5,56.75,55.38,55.5,673100,13.6095804757254,13.6697998583614,13.3397976415164,13.3687029451816,2794366.07673779,0.0,1.0
1996-06-13,56.88,57.0,56.38,56.38,462700,13.7011139373321,13.7300192409973,13.5806751720602,13.5806751720602,1920893.15659868,0.0,1.0
1996-06-14,56.75,56.75,56.12,56.75,419700,13.6697998583614,13.6697998583614,13.5180470141188,13.6697998583614,1742379.20428888,0.0,1.0
1996-06-17,56.25,56.75,55.62,56.75,604900,13.5493610930895,13.6697998583614,13.3976082488469,13.6697998583614,2511234.64539991,0.0,1.0
1996-06-18,55.88,56.5,55.88,56.25,428400,13.4602364067883,13.6095804757254,13.4602364067883,13.5493610930895,1778497.14347714,0.0,1.0
1996-06-19,56.62,56.88,56.12,56.38,434800,13.6384857793907,13.7011139373321,13.5180470141188,13.5806751720602,1805066.66196046,0.0,1.0
1996-06-20,56.88,57.5,56.38,56.38,671400,13.7011139373321,13.8504580062693,13.5806751720602,13.5806751720602,2787308.54839065,0.0,1.0
1996-06-21,57.0,57.12,56.75,56.88,905900,13.7300192409973,13.7589245446626,13.6697998583614,13.7011139373321,3760832.31156851,0.0,1.0
1996-06-24,57.25,57.25,56.38,56.88,1044700,13.7902386236333,13.7902386236333,13.5806751720602,13.7011139373321,4337058.74367547,0.0,1.0
1996-06-25,57.25,57.88,57.0,57.12,635900,13.7902386236333,13.9419914678759,13.7300192409973,13.7589245446626,2639930.75055349,0.0,1.0
1996-06-26,57.38,57.62,56.88,57.25,489400,13.821552702604,13.8793633099345,13.7011139373321,13.7902386236333,2031737.86652127,0.0,1.0
1996-06-27,56.62,56.75,56.25,56.62,520500,13.6384857793907,13.6697998583614,13.5493610930895,13.6384857793907,2160849.12040115,0.0,1.0
1996-06-28,57.12,57.38,56.62,56.88,585700,13.7589245446626,13.821552702604,13.6384857793907,13.7011139373321,2431526.08994996,0.0,1.0
1996-07-01,57.75,57.88,57.0,57.12,495100,13.9106773889052,13.9419914678759,13.7300192409973,13.7589245446626,2055401.34392048,0.0,1.0
1996-07-02,58.5,58.62,57.38,57.5,853900,14.0913355368131,14.1202408404783,13.821552702604,13.8504580062693,3544954.97389153,0.0,1.0
1996-07-03,58.88,58.88,58.0,58.38,365000,14.1828689984197,14.1828689984197,13.9708967715412,14.0624302331478,1515292.85100177,0.0,1.0
1996-07-05,58.0,58.38,57.88,58.38,343700,13.9708967715412,14.0624302331478,13.9419914678759,14.0624302331478,1426866.17229947,0.0,1.0
1996-07-08,57.5,58.0,57.12,57.88,711400,13.8504580062693,13.9708967715412,13.7589245446626,13.9419914678759,2953368.03891138,0.0,1.0
1996-07-09,57.75,58.0,57.38,57.75,324400,13.9106773889052,13.9708967715412,13.821552702604,13.9106773889052,1346742.46812322,0.0,1.0
1996-07-10,56.75,57.62,56.12,57.62,1196800,13.6697998583614,13.8793633099345,13.5180470141188,13.8793633099345,4968499.95638059,0.0,1.0
1996-07-11,55.88,56.62,55.0,56.62,1046600,13.4602364067883,13.6384857793907,13.2482641799097,13.6384857793907,4344946.5694752,0.0,1.0
1996-07-12,55.12,55.75,54.62,55.62,641000,13.277169483575,13.4289223278176,13.1567307183031,13.3976082488469,2661103.33559488,0.0,1.0
1996-07-15,54.5,55.5,54.38,55.12,621200,13.1278254146378,13.3687029451816,13.0989201109726,13.277169483575,2578903.88778712,0.0,1.0
1996-07-16,55.0,55.5,52.75,55.0,1499100,13.2482641799097,13.3687029451816,12.7062897361861,13.2482641799097,6223494.55599111,0.0,1.0
1996-07-17,54.62,55.62,54.0,55.5,704500,13.1567307183031,13.3976082488469,13.0073866493659,13.3687029451816,2924722.77679656,0.0,1.0
1996-07-18,55.25,55.62,54.5,55.12,527100,13.3084835625457,13.3976082488469,13.1278254146378,13.277169483575,2188248.93633707,0.0,1.0
1996-07-19,55.38,55.62,54.88,55.5,609200,13.3397976415164,13.3976082488469,13.2193588762445,13.3687029451816,2529086.04063089,0.0,1.0
1996-07-22,55.88,56.62,55.62,56.0,871000,13.4602364067883,13.6384857793907,13.3976082488469,13.4891417104535,3615945.40608914,0.0,1.0
1996-07-23,57.75,58.25,57.38,58.25,1281200,13.9106773889052,14.0311161541771,13.821552702604,14.0311161541771,5318885.48137936,0.0,1.0
1996-07-24,58.0,58.0,57.12,57.25,891100,13.9708967715412,13.9708967715412,13.7589245446626,13.7902386236333,3699390.30007581,0.0,1.0
1996-07-25,57.88,58.5,57.5,58.38,511800,13.9419914678759,14.0913355368131,13.8504580062693,14.0624302331478,2124731.18121289,0.0,1.0
1996-07-26,58.5,58.5,57.75,58.12,675100,14.0913355368131,14.0913355368131,13.9106773889052,13.9998020752064,2802669.05126381,0.0,1.0
1996-07-29,57.88,58.5,57.62,58.5,498700,13.9419914678759,14.0913355368131,13.8793633099345,14.0913355368131,2070346.69806735,0.0,1.0
1996-07-30,58.38,58.5,58.0,58.25,598100,14.0624302331478,14.0913355368131,13.9708967715412,14.0311161541771,2483004.53201139,0.0,1.0
1996-07-31,58.75,59.5,57.88,58.38,1018300,14.151554919449,14.3322130673569,13.9419914678759,14.0624302331478,4227459.47993179,0.0,1.0
1996-08-01,59.88,60.0,58.5,58.5,906000,14.4237465289635,14.4526518326288,14.0913355368131,14.0913355368131,3761247.46029481,0.0,1.0
1996-08-02,62.5,62.5,60.38,61.38,1222500,15.0548456589883,15.0548456589883,14.5441852942354,14.7850628247793,5075193.17904017,0.0,1.0
1996-08-05,61.88,62.5,61.12,62.38,548300,14.9055015900512,15.0548456589883,14.7224346668379,15.0259403553231,2276260.46631306,0.0,1.0
1996-08-06,61.38,61.88,61.12,61.88,423700,14.7850628247793,14.9055015900512,14.7224346668379,14.9055015900512,1758985.15334095,0.0,1.0
1996-08-07,62.75,63.0,61.62,61.62,1004200,15.1150650416243,15.1752844242602,14.8428734321098,14.8428734321098,4168923.50952321,0.0,1.0
1996-08-08,62.62,63.0,62.5,62.88,448400,15.0837509626536,15.1752844242602,15.0548456589883,15.146379120595,1861526.88873751,0.0,1.0
1996-08-09,62.25,62.88,62.12,62.62,360000,14.9946262763524,15.146379120595,14.9633121973817,15.0837509626536,1494535.41468667,0.0,1.0
1996-08-12,62.25,62.62,61.75,62.0,375700,14.9946262763524,15.0837509626536,14.8741875110805,14.9344068937164,1559713.76471606,0.0,1.0
1996-08-13,62.5,62.62,62.0,62.12,460600,15.0548456589883,15.0837509626536,14.9344068937164,14.9633121973817,1912175.03334634,0.0,1.0
1996-08-14,62.25,62.5,61.75,62.38,391900,14.9946262763524,15.0548456589883,14.8741875110805,15.0259403553231,1626967.85837696,0.0,1.0
1996-08-15,62.38,62.88,62.0,62.25,470600,15.0801377996954,15.2010109785965,14.9882741837306,15.0487107731811,1946668.41841412,0.225,1.0
1996-08-16,62.75,63.0,62.5,62.62,645300,15.1695839520822,15.2300205415327,15.1091473626317,15.1381569255679,2669326.66893886,0.0,1.0
1996-08-19,63.12,63.25,62.62,62.88,480800,15.259030104469,15.2904571309833,15.1381569255679,15.2010109785965,1988861.40155866,0.0,1.0
1996-08-20,63.88,64.12,63.0,63.12,533100,15.4427573363986,15.5007764622711,15.2300205415327,15.259030104469,2205203.85434884,0.0,1.0
1996-08-21,63.62,64.0,63.25,63.88,816400,15.37990328337,15.4717668993348,15.2904571309833,15.4427573363986,3377093.27835378,0.0,1.0
1996-08-22,64.0,64.25,63.62,63.75,435000,15.4717668993348,15.5322034887854,15.37990328337,15.4113303098843,1799406.6341057,0.0,1.0
1996-08-23,63.88,64.12,63.25,64.12,303200,15.4427573363986,15.5007764622711,15.2904571309833,15.5007764622711,1254207.10680654,0.0,1.0
1996-08-26,63.75,63.88,63.12,63.75,360500,15.4113303098843,15.4427573363986,15.259030104469,15.4113303098843,1491232.3944715,0.0,1.0
1996-08-27,63.75,63.88,63.25,63.88,242700,15.4113303098843,15.4427573363986,15.2904571309833,15.4427573363986,1003944.80482173,0.0,1.0
1996-08-28,63.62,63.75,63.0,63.38,231200,15.37990328337,15.4113303098843,15.2300205415327,15.3218841574975,956374.284609742,0.0,1.0
1996-08-29,62.62,63.25,62.38,63.25,341300,15.1381569255679,15.2904571309833,15.0801377996954,15.2904571309833,1411810.30855236,0.0,1.0
1996-08-30,61.75,62.62,61.5,62.5,309900,14.9278375942801,15.1381569255679,14.8674010048296,15.1091473626317,1281922.10553875,0.0,1.0
1996-09-03,61.88,62.12,60.88,61.12,404600,14.9592646207944,15.0172837466669,14.7175182629923,14.7755373888648,1673654.99806704,0.0,1.0
1996-09-04,62.12,62.12,61.31,61.75,477200,15.0172837466669,15.0172837466669,14.8214691968472,14.9278375942801,1973969.76044882,0.0,1.0
1996-09-05,61.62,62.62,61.5,61.88,625600,14.8964105677658,15.1381569255679,14.8674010048296,14.9592646207944,2587836.29953224,0.0,1.0
1996-09-06,62.5,62.75,61.38,61.62,403700,15.1091473626317,15.1695839520822,14.8383914418933,14.8964105677658,1669932.08778958,0.0,1.0
1996-09-09,63.62,63.62,62.5,62.75,628100,15.37990328337,15.37990328337,15.1091473626317,15.1695839520822,2598177.71696963,0.0,1.0
1996-09-10,63.75,64.12,63.25,63.88,449600,15.4113303098843,15.5007764622711,15.2904571309833,15.4427573363986,1859800.51194005,0.0,1.0
1996-09-11,63.88,64.0,63.38,64.0,417300,15.4427573363986,15.4717668993348,15.3218841574975,15.4717668993348,1726189.39864898,0.0,1.0
1996-09-12,64.12,64.5,64.12,64.25,538700,15.5007764622711,15.5926400782359,15.5007764622711,15.5322034887854,2228368.62940859,0.0,1.0
1996-09-13,64.0,64.75,64.0,64.25,667800,15.4717668993348,15.6530766676864,15.4717668993348,15.5322034887854,2762399.42587537,0.0,1.0
1996-09-16,63.75,63.75,63.25,63.75,565300,15.4113303098843,15.4113303098843,15.2904571309833,15.4113303098843,2338401.31094241,0.0,1.0
1996-09-17,63.12,63.62,62.94,63.62,596700,15.259030104469,15.37990328337,15.2155157600646,15.37990328337,2468289.51395602,0.0,1.0
1996-09-18,62.5,63.25,62.38,62.88,542900,15.1091473626317,15.2904571309833,15.0801377996954,15.2010109785965,2245742.2107034,0.0,1.0
1996-09-19,61.62,62.25,61.25,62.12,586700,14.8964105677658,15.0487107731811,14.806964415379,15.0172837466669,2426923.84420647,0.0,1.0
1996-09-20,62.75,63.0,61.88,61.88,729000,15.1695839520822,15.2300205415327,14.9592646207944,14.9592646207944,3015557.32474265,0.0,1.0
1996-09-23,64.0,64.38,62.12,62.12,454200,15.4717668993348,15.5636305152996,15.0172837466669,15.0172837466669,1878828.72002485,0.0,1.0
1996-09-24,63.12,64.12,63.0,64.0,352700,15.259030104469,15.5007764622711,15.2300205415327,15.4717668993348,1458967.17206685,0.0,1.0
1996-09-25,63.0,64.5,62.75,63.5,494100,15.2300205415327,15.5926400782359,15.1695839520822,15.3508937204338,2043877.74232558,0.0,1.0
1996-09-26,64.5,64.62,63.12,63.25,899700,15.5926400782359,15.6216496411721,15.259030104469,15.2904571309833,3721669.30736757,0.0,1.0
1996-09-27,64.62,64.88,64.12,64.38,614100,15.6216496411721,15.6845036942007,15.5007764622711,15.5636305152996,2540265.77932025,0.0,1.0
1996-09-30,65.88,66.38,64.75,64.75,652300,15.9262500520028,16.0471232309038,15.6530766676864,15.6530766676864,2698282.63776355,0.0,1.0
1996-10-01,65.88,66.0,65.5,65.88,661300,15.9262500520028,15.955259614939,15.834386436038,15.9262500520028,2735511.74053815,0.0,1.0
1996-10-02,65.5,65.88,65.0,65.88,738900,15.834386436038,15.9262500520028,15.7135132571369,15.9262500520028,3056509.33779471,0.0,1.0
1996-10-03,66.62,66.75,65.0,65.25,420100,16.1051423567764,16.1365693832906,15.7135132571369,15.7739498465875,1737771.78617885,0.0,1.0
1996-10-04,66.88,67.12,66.62,66.62,479500,16.1679964098049,16.2260155356774,16.1051423567764,16.1051423567764,1983483.86449122,0.0,1.0
1996-10-07,65.88,66.62,65.75,66.5,405500,15.9262500520028,16.1051423567764,15.8948230254885,16.0761327938401,1677377.9083445,0.0,1.0
1996-10-08,65.0,65.75,64.5,65.75,807400,15.7135132571369,15.8948230254885,15.5926400782359,15.8948230254885,3339864.17557918,0.0,1.0
1996-10-09,64.62,64.62,64.25,64.38,704600,15.6216496411721,15.6216496411721,15.5322034887854,15.5636305152996,2914625.09055374,0.0,1.0
1996-10-10,64.75,65.12,64.5,64.75,558400,15.6530766676864,15.7425228200732,15.5926400782359,15.6530766676864,2309858.99881522,0.0,1.0
1996-10-11,65.0,65.0,64.75,65.0,323200,15.7135132571369,15.7135132571369,15.6530766676864,15.7135132571369,1336938.44630566,0.0,1.0
1996-10-14,64.62,65.0,64.5,65.0,212400,15.6216496411721,15.7135132571369,15.5926400782359,15.7135132571369,878606.825480576,0.0,1.0
1996-10-15,64.38,65.12,63.88,64.88,811800,15.5636305152996,15.7425228200732,15.4427573363986,15.6845036942007,3358065.07026898,0.0,1.0
1996-10-16,64.75,65.38,63.88,64.62,499000,15.6530766676864,15.8053768731017,15.4427573363986,15.6216496411721,2064146.92050286,0.0,1.0
1996-10-17,64.62,65.5,64.5,65.25,433000,15.6216496411721,15.834386436038,15.5926400782359,15.7739498465875,1791133.50015579,0.0,1.0
1996-10-18,64.5,65.12,64.25,65.12,871100,15.5926400782359,15.7425228200732,15.5322034887854,15.7425228200732,3603363.49188384,0.0,1.0
1996-10-21,64.62,65.62,64.25,64.88,587500,15.6216496411721,15.8633959989742,15.5322034887854,15.6845036942007,2430233.09778643,0.0,1.0
1996-10-22,64.75,64.75,64.12,64.62,306500,15.6530766676864,15.6530766676864,15.5007764622711,15.6216496411721,1267857.7778239,0.0,1.0
1996-10-23,64.12,65.0,63.88,65.0,663100,15.5007764622711,15.7135132571369,15.4427573363986,15.7135132571369,2742957.56109307,0.0,1.0
1996-10-24,63.62,64.88,63.38,64.12,379100,15.37990328337,15.6845036942007,15.3218841574975,15.5007764622711,1568172.54020568,0.0,1.0
1996-10-25,63.5,64.12,63.25,63.75,400100,15.3508937204338,15.5007764622711,15.2904571309833,15.4113303098843,1655040.44667974,0.0,1.0
1996-10-28,62.62,63.88,62.38,63.5,673100,15.1381569255679,15.4427573363986,15.0801377996954,15.3508937204338,2784323.23084263,0.0,1.0
1996-10-29,63.0,63.25,61.88,62.5,519500,15.2300205415327,15.2904571309833,14.9592646207944,15.1091473626317,2148946.54348945,0.0,1.0
1996-10-30,65.25,65.38,63.88,65.0,1244700,15.7739498465875,15.8053768731017,15.4427573363986,15.7135132571369,5148784.91372725,0.0,1.0
1996-10-31,65.5,65.88,65.0,65.38,465200,15.834386436038,15.9262500520028,15.7135132571369,15.8053768731017,1924330.95674935,0.0,1.0
1996-11-01,67.12,67.25,66.12,66.25,815800,16.2260155356774,16.2574425621917,15.9842691778753,16.0156962043896,3374611.3381688,0.0,1.0
1996-11-04,67.12,67.12,66.12,66.88,664000,16.2260155356774,16.2260155356774,15.9842691778753,16.1679964098049,2746680.47137053,0.0,1.0
1996-11-05,68.62,69.0,67.62,68.0,1171800,16.5886350723806,16.6804986883454,16.3468887145785,16.4387523305433,4847229.18125299,0.0,1.0
1996-11-06,70.12,70.12,68.62,68.88,1525900,16.9512546090837,16.9512546090837,16.5886350723806,16.6514891254091,6311987.54708479,0.0,1.0
1996-11-07,71.12,71.88,69.75,69.75,1098800,17.1930009668858,17.3767281988154,16.8618084566969,16.8618084566969,4545259.79208125,0.0,1.0
1996-11-08,70.12,70.88,69.12,70.62,710300,16.9512546090837,17.1349818410133,16.7095082512816,17.0721277879848,2938203.52231098,0.0,1.0
1996-11-11,71.0,71.25,70.38,70.38,188100,17.1639914039496,17.2244279934001,17.0141086621123,17.0141086621123,778088.247989152,0.0,1.0
1996-11-12,71.0,71.12,70.5,70.75,265600,17.1639914039496,17.1930009668858,17.0431182250485,17.1035548144991,1098672.18854821,0.0,1.0
1996-11-13,70.88,71.12,70.5,70.88,276500,17.1349818410133,17.1930009668858,17.0431182250485,17.1349818410133,1143760.76857523,0.0,1.0
1996-11-14,72.25,72.25,70.38,70.38,405100,17.4661743512022,17.4661743512022,17.0141086621123,17.0141086621123,1675723.28155452,0.0,1.0
1996-11-15,72.12,73.0,71.88,73.0,708400,17.4891402551934,17.7025407463827,17.4309401212327,17.7025407463827,2921230.38951723,0.225,1.0
1996-11-18,71.0,72.38,70.88,72.38,411700,17.2175396300434,17.5521904003175,17.1884395630631,17.5521904003175,1697728.0510506,0.0,1.0
1996-11-19,72.62,73.38,72.25,72.62,1360400,17.6103905342782,17.7946909584871,17.5206653277555,17.6103905342782,5609883.99477588,0.0,1.0
1996-11-20,72.88,73.0,72.25,72.62,624800,17.6734406794023,17.7025407463827,17.5206653277555,17.6103905342782,2576488.91497793,0.0,1.0
1996-11-21,72.75,72.88,71.62,72.62,467100,17.6419156068403,17.6734406794023,17.3678899761086,17.6103905342782,1926181.13346061,0.0,1.0
1996-11-22,73.25,73.5,72.88,73.12,403500,17.7631658859251,17.8237910254675,17.6734406794023,17.731640813363,1663913.69589243,0.0,1.0
1996-11-25,73.62,74.0,73.25,73.75,528400,17.8528910924479,17.9450413045523,17.7631658859251,17.8844161650099,2178964.0567771,0.0,1.0
1996-11-26,73.38,74.38,73.12,73.38,654300,17.7946909584871,18.0371915166568,17.731640813363,17.7946909584871,2698138.11951034,0.0,1.0
1996-11-27,72.38,73.5,72.0,73.12,400800,17.5521904003175,17.8237910254675,17.4600401882131,17.731640813363,1652779.70090133,0.0,1.0
1996-11-29,73.25,73.25,72.5,72.62,92800,17.7631658859251,17.7631658859251,17.5812904672979,17.6103905342782,382679.531546017,0.0,1.0
1996-12-02,71.62,72.75,71.12,72.75,398700,17.3678899761086,17.6419156068403,17.2466396970238,17.6419156068403,1644119.92701936,0.0,1.0
1996-12-03,69.25,71.62,69.25,71.62,860200,16.7931636532466,17.3678899761086,16.7931636532466,17.3678899761086,3547208.33012805,0.0,1.0
1996-12-04,69.62,69.75,68.5,68.75,1346500,16.8828888597694,16.9144139323314,16.6112882346194,16.6719133741618,5552564.53908093,0.0,1.0
1996-12-05,70.0,70.62,69.62,69.62,479000,16.9750390718738,17.125389417939,16.8828888597694,16.8828888597694,1975253.18545843,0.0,1.0
1996-12-06,69.0,70.12,67.25,68.25,644900,16.7325385137042,17.0041391388542,16.3081625369073,16.550663095077,2659375.3221339,0.0,1.0
1996-12-09,69.88,70.25,69.62,69.62,419700,16.9459390048935,17.0356642114162,16.8828888597694,16.8828888597694,1730717.66583904,0.0,1.0
1996-12-10,69.38,70.25,69.0,70.0,549000,16.8246887258086,17.0356642114162,16.7325385137042,16.9750390718738,2263912.31485737,0.0,1.0
1996-12-11,68.62,69.0,68.12,68.12,738900,16.6403883015997,16.7325385137042,16.5191380225149,16.5191380225149,3047003.29589819,0.0,1.0
1996-12-12,67.75,69.38,67.62,69.38,447300,16.4294128159922,16.8246887258086,16.3978877434301,16.8246887258086,1844531.83685919,0.0,1.0
1996-12-13,67.25,68.25,67.19,68.0,517500,16.3081625369073,16.550663095077,16.2936125034172,16.4900379555346,2134015.70662785,0.0,1.0
1996-12-16,67.0,68.0,67.0,67.88,451900,16.2475373973649,16.4900379555346,16.2475373973649,16.4609378885542,1863500.86536256,0.0,1.0
1996-12-17,68.38,68.38,66.62,66.75,370700,16.582188167639,16.582188167639,16.1553871852605,16.1869122578225,1528656.27525979,0.0,1.0
1996-12-18,68.25,69.12,68.12,69.0,463800,16.550663095077,16.7616385806845,16.5191380225149,16.7325385137042,1912572.91736037,0.0,1.0
1996-12-19,67.88,68.5,67.38,68.5,804700,16.4609378885542,16.6112882346194,16.3396876094694,16.6112882346194,3318342.87753319,0.0,1.0
1996-12-20,67.38,69.38,67.25,69.38,1135000,16.3396876094694,16.8246887258086,16.3081625369073,16.8246887258086,4680401.5981113,0.0,1.0
1996-12-23,67.5,68.25,67.38,67.38,471000,16.3687876764497,16.550663095077,16.3396876094694,16.3396876094694,1942263.57066998,0.0,1.0
1996-12-24,68.25,68.38,67.62,67.75,185900,16.550663095077,16.582188167639,16.3978877434301,16.4294128159922,766596.173646599,0.0,1.0
1996-12-26,69.12,69.5,68.38,68.38,348100,16.7616385806845,16.853788792789,16.582188167639,16.582188167639,1435460.61348242,0.0,1.0
1996-12-27,69.75,70.12,69.38,69.75,241800,16.9144139323314,17.0041391388542,16.8246887258086,16.9144139323314,997111.106980893,0.0,1.0
1996-12-30,69.5,70.62,69.25,70.62,276800,16.853788792789,17.125389417939,16.7931636532466,17.125389417939,1141440.67168036,0.0,1.0
1996-12-31,67.0,69.38,67.0,69.38,631900,16.2475373973649,16.8246887258086,16.2475373973649,16.8246887258086,2605767.19810268,0.0,1.0
1997-01-02,67.25,67.62,66.5,67.62,633800,16.3081625369073,16.3978877434301,16.1262871182801,16.3978877434301,2613602.23161493,0.0,1.0
1997-01-03,69.0,69.12,67.5,67.75,588200,16.7325385137042,16.7616385806845,16.3687876764497,16.4294128159922,2425561.42732076,0.0,1.0
1997-01-06,68.62,69.75,68.12,69.0,495100,16.6403883015997,16.9144139323314,16.5191380225149,16.7325385137042,2041644.78522019,0.0,1.0
1997-01-07,68.75,68.88,67.88,68.25,519000,16.6719133741618,16.7034384467238,16.4609378885542,16.550663095077,2140201.25940067,0.0,1.0
1997-01-08,68.38,69.25,67.75,69.25,493400,16.582188167639,16.7931636532466,16.4294128159922,16.7931636532466,2034634.49207764,0.0,1.0
1997-01-09,68.12,69.0,67.75,68.25,469700,16.5191380225149,16.7325385137042,16.4294128159922,16.550663095077,1936902.75826686,0.0,1.0
1997-01-10,70.5,71.38,67.62,68.0,1023800,17.0962893509586,17.3096898421479,16.3978877434301,16.4900379555346,4221845.95255186,0.0,1.0
1997-01-13,70.12,71.62,69.69,71.25,515000,17.0041391388542,17.3678899761086,16.8998638988412,17.2781647695858,2123706.45200645,0.0,1.0
1997-01-14,69.88,71.38,69.88,70.38,588600,16.9459390048935,17.3096898421479,16.9459390048935,17.0671892839783,2427210.90806018,0.0,1.0
1997-01-15,69.5,70.25,69.12,69.62,410600,16.853788792789,17.0356642114162,16.7616385806845,16.8828888597694,1693191.97901718,0.0,1.0
1997-01-16,70.38,70.75,69.25,69.75,404500,17.0671892839783,17.156914490501,16.7931636532466,16.9144139323314,1668037.39774099,0.0,1.0
1997-01-17,71.75,72.0,70.5,70.5,483900,17.3994150486707,17.4600401882131,17.0962893509586,17.0962893509586,1995459.32451635,0.0,1.0
1997-01-20,72.38,72.5,70.62,72.0,376000,17.5521904003175,17.5812904672979,17.125389417939,17.4600401882131,1550511.89505714,0.0,1.0
1997-01-21,71.88,73.62,71.62,71.75,663000,17.4309401212327,17.8528910924479,17.3678899761086,17.3994150486707,2734014.32559277,0.0,1.0
1997-01-22,71.62,72.38,71.12,72.12,479700,17.3678899761086,17.5521904003175,17.2466396970238,17.4891402551934,1978139.77675242,0.0,1.0
1997-01-23,70.75,72.75,70.38,72.25,504600,17.156914490501,17.6419156068403,17.0671892839783,17.5206653277555,2080819.95278147,0.0,1.0
1997-01-24,69.5,70.75,69.38,70.5,514100,16.853788792789,17.156914490501,16.8246887258086,17.0962893509586,2119995.12034275,0.0,1.0
1997-01-27,69.5,70.12,69.25,69.25,509700,16.853788792789,17.0041391388542,16.7931636532466,16.7931636532466,2101850.8322091,0.0,1.0
1997-01-28,68.75,70.62,68.5,70.25,467700,16.6719133741618,17.125389417939,16.6112882346194,17.0356642114162,1928655.35456974,0.0,1.0
1997-01-29,69.62,70.12,68.75,68.75,486600,16.8828888597694,17.0041391388542,16.6719133741618,16.6719133741618,2006593.31950745,0.0,1.0
1997-01-30,70.62,71.0,70.12,70.62,574800,17.125389417939,17.2175396300434,17.0041391388542,17.125389417939,2370303.82255011,0.0,1.0
1997-01-31,70.38,72.12,70.25,71.12,507700,17.0671892839783,17.4891402551934,17.0356642114162,17.2466396970238,2093603.42851199,0.0,1.0
1997-02-03,71.0,71.5,70.0,70.25,434100,17.2175396300434,17.3387899091282,16.9750390718738,17.0356642114162,1790098.97245826,0.0,1.0
1997-02-04,71.12,71.38,70.25,71.38,184200,17.2466396970238,17.3096898421479,17.0356642114162,17.3096898421479,759585.880504054,0.0,1.0
1997-02-05,70.0,72.88,69.62,72.25,674800,16.9750390718738,17.6734406794023,16.8828888597694,17.5206653277555,2782674.00740574,0.0,1.0
1997-02-06,71.0,71.0,69.12,69.88,619300,17.2175396300434,17.2175396300434,16.7616385806845,16.9459390048935,2553808.55481087,0.0,1.0
1997-02-07,71.5,72.25,69.88,71.62,519800,17.3387899091282,17.5206653277555,16.9459390048935,17.3678899761086,2143500.22087953,0.0,1.0
1997-02-10,71.0,71.5,70.88,71.25,470500,17.2175396300434,17.3387899091282,17.1884395630631,17.2781647695858,1940201.7197457,0.0,1.0
1997-02-11,71.12,71.62,70.5,71.25,558000,17.2466396970238,17.3678899761086,17.0962893509586,17.2781647695858,2301025.63149437,0.0,1.0
1997-02-12,72.62,72.88,71.25,71.25,656600,17.6103905342782,17.6734406794023,17.2781647695858,17.2781647695858,2707622.63376202,0.0,1.0
1997-02-13,72.38,73.75,72.38,73.0,606800,17.5521904003175,17.8844161650099,17.5521904003175,17.7025407463827,2502262.28170391,0.0,1.0
1997-02-14,73.62,74.25,71.88,72.12,729500,17.8528910924479,18.0056664440947,17.4309401212327,17.4891402551934,3008240.49852175,0.0,1.0
1997-02-18,74.0,74.25,72.75,73.88,735700,17.9450413045523,18.0056664440947,17.6419156068403,17.915941237572,3033807.44998281,0.0,1.0
1997-02-19,74.12,75.12,74.0,74.12,1010800,18.0371915166568,18.2805427243828,18.0079893717296,18.0371915166568,4153667.48924372,0.26,1.0
1997-02-20,73.25,74.38,72.75,74.25,510000,17.8254759659351,18.1004628306655,17.703800362072,18.0688271736612,2095736.4656849,0.0,1.0
1997-02-21,73.12,73.5,72.75,73.25,557700,17.7938403089307,17.8863137678666,17.703800362072,17.8254759659351,2291749.46453426,0.0,1.0
1997-02-24,74.0,74.0,72.38,72.88,707400,18.0079893717296,18.0079893717296,17.6137604152134,17.7354360190764,2906909.7565206,0.0,1.0
1997-02-25,72.5,73.62,72.38,73.62,601500,17.6429625601405,17.9155159127937,17.6137604152134,17.9155159127937,2471736.24335191,0.0,1.0
1997-02-26,72.5,72.75,71.5,72.38,541800,17.6429625601405,17.703800362072,17.3996113524144,17.6137604152134,2226411.79825114,0.0,1.0
1997-02-27,72.0,72.88,72.0,72.75,356300,17.5212869562775,17.7354360190764,17.5212869562775,17.703800362072,1464139.0249481,0.0,1.0
1997-02-28,72.25,73.12,71.5,71.62,509000,17.582124758209,17.7938403089307,17.3996113524144,17.4288134973416,2091627.17849729,0.0,1.0
1997-03-03,71.88,72.12,70.75,71.75,568900,17.4920848113504,17.5504891012046,17.2170979466199,17.460449154346,2337773.48103557,0.0,1.0
1997-03-04,70.38,72.62,70.38,72.0,598100,17.1270579997612,17.6721647050677,17.1270579997612,17.5212869562775,2457764.66691401,0.0,1.0
1997-03-05,72.38,72.38,70.62,70.62,397300,17.6137604152134,17.6137604152134,17.1854622896155,17.1854622896155,1632619.79964042,0.0,1.0
1997-03-06,72.38,73.12,71.88,72.12,570400,17.6137604152134,17.7938403089307,17.4920848113504,17.5504891012046,2343937.411817,0.0,1.0
1997-03-07,72.38,72.88,71.62,72.62,454600,17.6137604152134,17.7354360190764,17.4288134973416,17.6721647050677,1868081.9554909,0.0,1.0
1997-03-10,73.5,73.75,72.5,72.62,693200,17.8863137678666,17.9471515697981,17.6429625601405,17.6721647050677,2848557.87845642,0.0,1.0
1997-03-11,74.12,74.88,73.25,73.5,668700,18.0371915166568,18.2221384345286,17.8254759659351,17.8863137678666,2747880.34235979,0.0,1.0
1997-03-12,74.5,74.75,73.88,74.5,794900,18.1296649755927,18.1905027775242,17.9787872268025,18.1296649755927,3266472.38543712,0.0,1.0
1997-03-13,72.5,74.38,72.5,74.25,592000,17.6429625601405,18.1004628306655,17.6429625601405,18.0688271736612,2432698.01506954,0.0,1.0
1997-03-14,73.12,73.75,72.62,73.0,590300,17.7938403089307,17.9471515697981,17.6721647050677,17.7646381640036,2425712.22685059,0.0,1.0
1997-03-17,73.62,73.75,72.38,73.0,399300,17.9155159127937,17.9471515697981,17.6137604152134,17.7646381640036,1640838.37401565,0.0,1.0
1997-03-18,73.12,74.62,72.88,74.62,471900,17.7938403089307,18.1588671205198,17.7354360190764,18.1588671205198,1939172.62383668,0.0,1.0
1997-03-19,72.88,72.88,72.0,72.88,695700,17.7354360190764,17.7354360190764,17.5212869562775,17.7354360190764,2858831.09642547,0.0,1.0
1997-03-20,72.62,73.0,72.5,73.0,226600,17.6721647050677,17.7646381640036,17.6429625601405,17.7646381640036,931164.476714114,0.0,1.0
1997-03-21,73.38,73.5,72.62,73.12,577000,17.8571116229395,17.8863137678666,17.6721647050677,17.7938403089307,2371058.70725527,0.0,1.0
1997-03-24,74.75,75.0,73.12,73.88,659000,18.1905027775242,18.2513405794557,17.7938403089307,17.9787872268025,2708020.25663991,0.0,1.0
1997-03-25,75.5,76.5,74.88,75.38,721100,18.3730161833188,18.6163673910448,18.2221384345286,18.3438140383916,2963206.99099094,0.0,1.0
1997-03-26,75.5,76.25,75.12,75.62,765200,18.3730161833188,18.5555295891133,18.2805427243828,18.4022183282459,3144426.55596487,0.0,1.0
1997-03-27,72.62,75.62,72.0,75.62,904000,17.6721647050677,18.4022183282459,17.5212869562775,18.4022183282459,3714795.61760617,0.0,1.0
1997-03-31,71.25,72.88,70.88,72.0,1004500,17.3387735504829,17.7354360190764,17.2487336036243,17.5212869562775,4127778.97996174,0.0,1.0
1997-04-01,70.75,71.25,69.25,71.25,678500,17.2170979466199,17.3387735504829,16.8520711350308,17.3387735504829,2788151.35679844,0.0,1.0
1997-04-02,70.5,71.25,69.38,70.38,450300,17.1562601446884,17.3387735504829,16.8837067920352,17.1270579997612,1850412.02058414,0.0,1.0
1997-04-03,70.0,70.38,69.12,70.12,572100,17.0345845408253,17.1270579997612,16.8204354780264,17.0637866857525,2350923.20003595,0.0,1.0
1997-04-04,71.0,71.12,68.62,69.5,570800,17.2779357485514,17.3071378934785,16.6987598741634,16.9129089369623,2345581.12669205,0.0,1.0
1997-04-07,71.75,71.75,70.75,71.0,389100,17.460449154346,17.460449154346,17.2170979466199,17.2779357485514,1598923.64470195,0.0,1.0
1997-04-08,70.88,71.75,70.62,71.75,582200,17.2487336036243,17.460449154346,17.1854622896155,17.460449154346,2392427.00063088,0.0,1.0
1997-04-09,70.38,71.5,70.25,71.25,323700,17.1270579997612,17.3996113524144,17.0954223427569,17.3387735504829,1330176.26263178,0.0,1.0
1997-04-10,69.75,70.75,69.75,70.38,517600,16.9737467388938,17.2170979466199,16.9737467388938,17.1270579997612,2126967.0483108,0.0,1.0
1997-04-11,68.5,69.5,68.25,69.5,483900,16.6695577292362,16.9129089369623,16.6087199273047,16.9129089369623,1988484.07008809,0.0,1.0
1997-04-14,68.25,68.75,67.75,68.25,516500,16.6087199273047,16.7303955311677,16.4870443234417,16.6087199273047,2122446.83240442,0.0,1.0
1997-04-15,68.75,69.62,68.5,69.5,745600,16.7303955311677,16.9421110818894,16.6695577292362,16.9129089369623,3063884.52708759,0.0,1.0
1997-04-16,71.12,71.12,68.5,68.88,465700,17.3071378934785,17.3071378934785,16.6695577292362,16.7620311881721,1913695.04327346,0.0,1.0
1997-04-17,70.25,71.38,70.25,70.88,402400,17.0954223427569,17.3704092074873,17.0954223427569,17.2487336036243,1653577.16429726,0.0,1.0
1997-04-18,70.88,71.25,70.25,70.38,231800,17.2487336036243,17.3387735504829,17.0954223427569,17.1270579997612,952532.770089726,0.0,1.0
1997-04-21,69.88,71.88,69.5,71.12,285000,17.0053823958982,17.4920848113504,16.9129089369623,17.3071378934785,1171146.84847098,0.0,1.0
1997-04-22,73.62,74.38,69.88,70.0,683400,17.9155159127937,18.1004628306655,17.0053823958982,17.0345845408253,2808286.86401778,0.0,1.0
1997-04-23,73.75,74.0,73.25,73.38,620000,17.9471515697981,18.0079893717296,17.8254759659351,17.8571116229395,2547758.05632283,0.0,1.0
1997-04-24,69.88,73.62,69.62,73.5,707500,17.0053823958982,17.9155159127937,16.9421110818894,17.8863137678666,2907320.68523935,0.0,1.0
1997-04-25,71.25,71.38,69.12,69.88,996500,17.3387735504829,17.3704092074873,16.8204354780264,17.0053823958982,4094904.68246081,0.0,1.0
1997-04-28,70.88,71.25,70.5,71.25,460300,17.2487336036243,17.3387735504829,17.1562601446884,17.3387735504829,1891504.89246032,0.0,1.0
1997-04-29,71.5,72.0,70.75,71.62,681900,17.3996113524144,17.5212869562775,17.2170979466199,17.4288134973416,2802122.93323635,0.0,1.0
1997-04-30,72.25,72.62,71.25,71.5,620000,17.582124758209,17.6721647050677,17.3387735504829,17.3996113524144,2547758.05632283,0.0,1.0
1997-05-01,73.0,73.0,71.62,72.25,729400,17.7646381640036,17.7646381640036,17.4288134973416,17.582124758209,2997314.07464817,0.0,1.0
1997-05-02,74.0,74.0,72.62,73.0,492200,18.0079893717296,18.0079893717296,17.6721647050677,17.7646381640036,2022591.15374532,0.0,1.0
1997-05-05,75.5,75.5,73.0,74.0,549200,18.3730161833188,18.3730161833188,17.7646381640036,18.0079893717296,2256820.5234395,0.0,1.0
1997-05-06,75.25,76.38,74.62,75.38,625200,18.3121783813872,18.5871652461177,18.1588671205198,18.3438140383916,2569126.34969844,0.0,1.0
1997-05-07,74.12,75.5,73.88,75.25,451800,18.0371915166568,18.3730161833188,17.9787872268025,18.3121783813872,1856575.95136557,0.0,1.0
1997-05-08,74.38,75.25,73.62,74.0,562300,18.1004628306655,18.3121783813872,17.9155159127937,18.0079893717296,2310652.1855973,0.0,1.0
1997-05-09,73.75,75.0,73.0,74.5,689000,17.9471515697981,18.2513405794557,17.7646381640036,18.1296649755927,2831298.87226843,0.0,1.0
1997-05-12,74.38,74.5,73.38,73.75,808300,18.1004628306655,18.1296649755927,17.8571116229395,17.9471515697981,3321536.8337512,0.0,1.0
1997-05-13,75.12,75.75,73.5,73.5,674000,18.2805427243828,18.4338539852503,17.8863137678666,17.8863137678666,2769659.56445418,0.0,1.0
1997-05-14,76.12,76.75,75.75,76.0,827600,18.5238939321089,18.6772051929763,18.4338539852503,18.4946917871818,3400846.07647221,0.0,1.0
1997-05-15,76.75,76.88,75.75,76.0,871600,18.6772051929763,18.7088408499807,18.4338539852503,18.4946917871818,3581654.71272739,0.0,1.0
1997-05-16,76.25,76.62,75.62,76.5,610900,18.6188009031221,18.7091478714389,18.4649668759881,18.6798461519848,2501832.70353297,0.26,1.0
1997-05-19,75.38,76.25,74.88,76.25,544200,18.4063634370799,18.6188009031221,18.2842729393545,18.6188009031221,2228674.67222564,0.0,1.0
1997-05-20,75.25,76.0,74.62,74.88,590200,18.3746199076713,18.5577556542594,18.2207858805373,18.2842729393545,2417059.52140311,0.0,1.0
1997-05-21,76.0,76.38,75.38,75.75,508000,18.5577556542594,18.6505444325307,18.4063634370799,18.4967104053967,2080423.98656858,0.0,1.0
1997-05-22,75.0,75.88,74.5,75.88,475700,18.3135746588086,18.5284539348053,18.1914841610832,18.5284539348053,1948145.05986354,0.0,1.0
1997-05-23,76.62,76.75,74.88,75.0,404300,18.7091478714389,18.7408914008475,18.2842729393545,18.3135746588086,1655739.01135763,0.0,1.0
1997-05-27,76.0,77.38,75.75,76.0,417300,18.5577556542594,18.8947254279815,18.4967104053967,18.5577556542594,1708978.20786431,0.0,1.0
1997-05-28,76.75,77.5,76.25,76.25,382400,18.7408914008475,18.9240271474356,18.6188009031221,18.6188009031221,1566051.44185792,0.0,1.0
1997-05-29,77.0,77.5,76.25,77.25,450800,18.8019366497102,18.9240271474356,18.6188009031221,18.8629818985729,1846171.52193921,0.0,1.0
1997-05-30,76.75,76.88,75.75,75.75,398100,18.7408914008475,18.7726349302561,18.4967104053967,18.4967104053967,1630348.00994676,0.0,1.0
1997-06-02,75.88,77.12,75.62,76.62,363400,18.5284539348053,18.8312383691643,18.4649668759881,18.7091478714389,1488240.30850201,0.0,1.0
1997-06-03,76.12,77.12,75.38,75.62,302200,18.5870573737135,18.8312383691643,18.4063634370799,18.4649668759881,1237606.55263981,0.0,1.0
1997-06-04,75.88,76.25,75.12,76.0,629600,18.5284539348053,18.6188009031221,18.3428763782627,18.5577556542594,2578415.24004642,0.0,1.0
1997-06-05,76.25,76.88,75.75,75.88,388400,18.6188009031221,18.7726349302561,18.4967104053967,18.5284539348053,1590623.37870716,0.0,1.0
1997-06-06,78.5,78.62,76.44,76.5,490500,19.1682081428863,19.1975098623404,18.6651952922577,18.6798461519848,2008755.83742499,0.0,1.0
1997-06-09,78.12,79.0,77.88,77.88,498000,19.0754193646151,19.2902986406117,19.0168159257069,19.0168159257069,2039470.75848652,0.0,1.0
1997-06-10,79.25,79.25,78.38,78.62,323800,19.3513438894744,19.3513438894744,19.1389064234323,19.1975098623404,1326065.52529706,0.0,1.0
1997-06-11,80.25,80.75,79.25,79.5,657000,19.5955248849252,19.7176153826506,19.3513438894744,19.4123891383371,2690627.08499126,0.0,1.0
1997-06-12,82.0,82.75,80.5,80.62,643600,20.0228416269641,20.2059773735522,19.6565701337879,19.685871853242,2635749.7593613,0.0,1.0
1997-06-13,81.38,82.88,81.12,81.75,738400,19.8714494097846,20.2377209029608,19.8079623509674,19.9617963781014,3023986.36157922,0.0,1.0
1997-06-16,82.25,82.75,81.25,81.5,371200,20.0838868758268,20.2059773735522,19.839705880376,19.9007511292387,1520183.82640602,0.0,1.0
1997-06-17,82.0,82.75,81.25,82.75,465300,20.0228416269641,20.2059773735522,19.839705880376,20.2059773735522,1905553.70265819,0.0,1.0
1997-06-18,83.0,83.38,81.5,81.62,345100,20.2670226224149,20.3598114006862,19.9007511292387,19.9300528486928,1413295.90111184,0.0,1.0
1997-06-19,81.88,83.25,81.88,82.88,568100,19.99353990751,20.3280678712776,19.99353990751,20.2377209029608,2326552.88734175,0.0,1.0
1997-06-20,83.75,84.12,82.38,82.62,763400,20.450158369003,20.5405053373197,20.1156304052354,20.1742338441436,3126369.43178436,0.0,1.0
1997-06-23,82.0,83.25,81.75,83.25,434100,20.0228416269641,20.3280678712776,19.9617963781014,20.3280678712776,1777779.63104217,0.0,1.0
1997-06-24,84.0,84.0,81.38,83.25,821900,20.5112036178657,20.5112036178657,19.8714494097846,20.3280678712776,3365945.8160644,0.0,1.0
1997-06-25,83.62,84.88,82.12,83.62,568700,20.4184148395944,20.7260828938623,20.0521433464182,20.4184148395944,2329010.08102667,0.0,1.0
1997-06-26,82.5,83.62,81.88,83.25,345900,20.1449321246895,20.4184148395944,19.99353990751,20.3280678712776,1416572.15935841,0.0,1.0
1997-06-27,84.0,84.56,82.38,82.75,391800,20.5112036178657,20.6479449753181,20.1156304052354,20.2059773735522,1604547.47625506,0.0,1.0
1997-06-30,84.0,84.25,82.75,84.25,486900,20.5112036178657,20.5722488667283,20.2059773735522,20.5722488667283,1994012.67531543,0.0,1.0
1997-07-01,84.19,85.88,83.94,84.75,571100,20.5575980070013,20.9702638893131,20.4965527581386,20.6943393644537,2338838.85576637,0.0,1.0
1997-07-02,86.31,86.5,84.44,84.56,345700,21.075261717357,21.1216561064926,20.618643255864,20.6479449753181,1415753.09479677,0.0,1.0
1997-07-03,87.75,89.0,86.75,88.25,377900,21.4268823508061,21.7321085951196,21.1827013553553,21.5489728485315,1547622.489221,0.0,1.0
1997-07-07,86.0,88.69,86.0,88.25,412400,20.9995656087672,21.6564124865298,20.9995656087672,21.5489728485315,1688911.1261041,0.0,1.0
1997-07-08,87.38,87.5,86.25,86.25,448800,21.3365353824893,21.3658371019434,21.0606108576299,21.0606108576299,1837980.87632279,0.0,1.0
1997-07-09,84.88,87.94,84.56,87.62,807200,20.7260828938623,21.4732767399417,20.6479449753181,21.3951388213975,3305744.57078379,0.0,1.0
1997-07-10,85.44,85.5,83.88,84.88,1210100,20.8628242513148,20.8774751110418,20.4819018984116,20.7260828938623,4955750.13020992,0.0,1.0
1997-07-11,86.94,87.12,85.56,86.0,501100,21.2290957444909,21.2730483236721,20.8921259707689,20.9995656087672,2052166.25919197,0.0,1.0
1997-07-14,86.81,87.0,86.19,86.94,554300,21.1973522150823,21.243746604218,21.0459599979029,21.2290957444909,2270037.43258852,0.0,1.0
1997-07-15,88.31,88.31,86.5,86.81,417400,21.5636237082585,21.5636237082585,21.1216561064926,21.1973522150823,1709387.74014513,0.0,1.0
1997-07-16,90.0,90.62,88.44,88.5,581900,21.9762895905703,22.1276818077498,21.5953672376671,21.6100180973942,2383068.342095,0.0,1.0
1997-07-17,88.75,90.44,88.0,90.44,640200,21.6710633462569,22.0837292285687,21.4879275996688,22.0837292285687,2621825.6618134,0.0,1.0
1997-07-18,88.75,89.56,87.75,88.62,726500,21.6710633462569,21.868849952572,21.4268823508061,21.6393198168483,2975252.02016156,0.0,1.0
1997-07-21,90.88,90.88,87.62,88.5,626000,22.191168866567,22.191168866567,21.3951388213975,21.6100180973942,2563672.07793688,0.0,1.0
1997-07-22,91.19,91.19,89.56,89.62,665800,22.2668649751568,22.2668649751568,21.868849952572,21.883500812299,2726665.92570347,0.0,1.0
1997-07-23,92.25,94.12,90.88,93.75,1444900,22.5256968303346,22.9823152918276,22.191168866567,22.8919683235108,5917331.92557666,0.0,1.0
1997-07-24,93.0,93.12,91.31,92.25,1287200,22.7088325769227,22.7381342963768,22.2961666946109,22.5256968303346,5271499.5187226,0.0,1.0
1997-07-25,93.69,94.0,92.94,93.06,586900,22.8773174637837,22.9530135723735,22.6941817171956,22.7234834366497,2403544.95613603,0.0,1.0
1997-07-28,93.44,94.19,93.31,93.44,596800,22.816272214921,22.9994079615091,22.7845286855124,22.816272214921,2444088.65193727,0.0,1.0
1997-07-29,93.5,93.88,93.0,93.38,933300,22.8309230746481,22.9237118529194,22.7088325769227,22.801621355194,3822164.77689854,0.0,1.0
1997-07-30,93.56,94.25,93.0,93.38,559800,22.8455739343751,23.0140588212362,22.7088325769227,22.801621355194,2292561.70803365,0.0,1.0
1997-07-31,92.25,93.5,92.0,93.44,436000,22.5256968303346,22.8309230746481,22.4646515814719,22.816272214921,1785560.74437776,0.0,1.0
1997-08-01,91.94,92.62,91.12,92.19,559500,22.4500007217449,22.6160437986514,22.2497723054752,22.5110459706076,2291333.11119118,0.0,1.0
1997-08-04,92.38,92.88,91.25,91.69,305200,22.5574403597432,22.6795308574686,22.2815158348838,22.3889554728822,1249892.52106443,0.0,1.0
1997-08-05,91.75,92.38,91.62,92.0,468800,22.4036063326092,22.5574403597432,22.3718628032006,22.4646515814719,1919887.33248691,0.0,1.0
1997-08-06,92.69,93.19,91.75,91.75,274800,22.6331364683329,22.7552269660583,22.4036063326092,22.4036063326092,1125394.70769498,0.0,1.0
1997-08-07,92.69,93.81,92.5,93.12,434400,22.6331364683329,22.9066191832378,22.5867420791973,22.7381342963768,1779008.22788463,0.0,1.0
1997-08-08,90.0,92.38,90.0,91.88,666800,21.9762895905703,22.5574403597432,21.9762895905703,22.4353498620178,2730761.24851168,0.0,1.0
1997-08-11,91.25,91.25,89.0,90.0,721900,22.2815158348838,22.2815158348838,21.7321085951196,21.9762895905703,2956413.53524382,0.0,1.0
1997-08-12,89.88,91.44,89.88,91.0,296600,21.9469878711162,22.3279102240195,21.9469878711162,22.2204705860211,1214672.74491386,0.0,1.0
1997-08-13,88.19,90.31,87.62,89.94,1045500,21.5343219888044,22.0519856991601,21.3951388213975,21.9616387308433,4281659.99597924,0.0,1.0
1997-08-14,88.06,89.0,87.62,88.56,761400,21.5025784593958,21.7321085951196,21.3951388213975,21.6246689571212,3118178.78616795,0.0,1.0
1997-08-15,86.12,88.0,85.94,87.81,833900,21.0288673282213,21.4879275996688,20.9849147490402,21.4415332105331,3415089.68976288,0.0,1.0
1997-08-18,85.06,86.25,83.0,86.06,836700,20.7700354730435,21.0606108576299,20.2670226224149,21.0142164684943,3426556.59362585,0.0,1.0
1997-08-19,86.06,86.25,84.44,84.81,1017300,21.0777035273115,21.1242380807647,20.6809352294467,20.7715551493294,4153623.18226738,0.26,1.0
1997-08-20,87.12,87.12,85.56,86.12,859300,21.3373173518403,21.3373173518403,20.9552441761186,21.0923986494546,3508511.15749765,0.0,1.0
1997-08-21,85.56,86.81,85.5,86.5,637800,20.9552441761186,21.2613925541007,20.9405490539755,21.1854677563612,2604129.42657047,0.0,1.0
1997-08-22,86.25,86.5,83.94,84.19,634700,21.1242380807647,21.1854677563612,20.5584758782538,20.6197055538502,2591472.16532499,0.0,1.0
1997-08-25,85.31,87.12,84.5,86.25,393300,20.8940145005222,21.3373173518403,20.6956303515898,21.1242380807647,1605838.98317681,0.0,1.0
1997-08-26,84.62,85.69,84.62,85.12,412400,20.7250205958761,20.9870836074288,20.7250205958761,20.8474799470689,1683824.04439897,0.0,1.0
1997-08-27,84.06,84.81,83.12,84.69,556100,20.5878661225401,20.7715551493294,20.3576425422976,20.7421649050431,2270549.34793954,0.0,1.0
1997-08-28,83.62,84.81,82.62,83.5,584800,20.4801018934904,20.7715551493294,20.2351831911047,20.4507116492041,2387731.08914771,0.0,1.0
1997-08-29,82.56,83.75,82.25,83.25,603000,20.2204880689616,20.5119413248005,20.144563271222,20.3894819736077,2462041.46162119,0.0,1.0
1997-09-02,86.0,86.12,83.0,83.0,639300,21.0630084051683,21.0923986494546,20.3282522980113,20.3282522980113,2610253.90781829,0.0,1.0
1997-09-03,87.5,88.25,85.81,85.81,929900,21.4303864587468,21.6140754855361,21.016473851715,21.016473851715,3796770.07489477,0.0,1.0
1997-09-04,88.12,88.19,87.12,87.25,734500,21.582236054226,21.599380363393,21.3373173518403,21.3691567831504,2998954.31767954,0.0,1.0
1997-09-05,86.5,89.5,86.25,88.5,902400,21.1854677563612,21.9202238635182,21.1242380807647,21.6753051611325,3684487.91868484,0.0,1.0
1997-09-08,86.56,87.0,86.12,86.5,576700,21.2001628785043,21.307927107554,21.0923986494546,21.1854677563612,2354658.89040952,0.0,1.0
1997-09-09,87.44,87.81,86.25,86.56,466500,21.4156913366037,21.5063112564864,21.1242380807647,21.2001628785043,1904713.66807012,0.0,1.0
1997-09-10,85.06,87.38,84.94,87.0,619900,20.8327848249258,21.4009962144606,20.8033945806395,21.307927107554,2531043.95034656,0.0,1.0
1997-09-11,84.25,85.38,84.0,85.06,912400,20.6344006759934,20.9111588096892,20.573171000397,20.8327848249258,3725317.79367027,0.0,1.0
1997-09-12,85.5,85.75,83.94,84.44,457800,20.9405490539755,21.0017787295719,20.5584758782538,20.6809352294467,1869191.6768328,0.0,1.0
1997-09-15,85.62,86.25,85.19,85.5,371100,20.9699392982618,21.1242380807647,20.8646242562359,20.9405490539755,1515196.66070916,0.0,1.0
1997-09-16,43.56,44.0,42.75,42.81,590650,21.3373173518403,21.5528458099397,20.9405490539755,20.9699392982618,1205808.28300709,0.0,2.0
1997-09-17,44.06,44.44,43.75,43.88,1174400,21.582236054226,21.7683742680391,21.4303864587468,21.4940653213671,2397530.25914421,0.0,1.0
1997-09-18,44.06,44.75,44.0,44.31,824900,21.582236054226,21.9202238635182,21.5528458099397,21.7046954054188,1684028.19377389,0.0,1.0
1997-09-19,42.69,44.06,42.69,44.0,1654800,20.9111588096892,21.582236054226,20.9111588096892,21.5528458099397,3378263.85629415,0.0,1.0
1997-09-22,43.75,43.94,42.94,42.94,1836200,21.4303864587468,21.5234555656534,21.033618160882,21.033618160882,3748590.82241197,0.0,1.0
1997-09-23,43.81,44.12,43.5,43.94,898600,21.4597767030331,21.6116262985122,21.307927107554,21.5234555656534,1834486.28309519,0.0,1.0
1997-09-24,42.75,44.06,42.0,43.75,1255000,20.9405490539755,21.582236054226,20.573171000397,21.4303864587468,2562074.65533548,0.0,1.0
1997-09-25,41.44,42.56,41.44,42.56,1980600,20.298862053725,20.8474799470689,20.298862053725,20.8474799470689,4043382.51980674,0.0,1.0
1997-09-26,41.5,42.62,41.31,42.5,2424000,20.3282522980113,20.8768701913552,20.2351831911047,20.8180897027826,4948580.84823363,0.0,1.0
1997-09-29,42.19,42.19,41.69,42.0,1681700,20.6662401073035,20.6662401073035,20.4213214049178,20.573171000397,3433180.03814955,0.0,1.0
1997-09-30,42.5,42.5,41.81,42.25,1359400,20.8180897027826,20.8180897027826,20.4801018934904,20.6956303515898,2775206.60275941,0.0,1.0
1997-10-01,42.94,43.94,41.88,43.88,1897900,21.033618160882,21.5234555656534,20.5143905118244,21.4940653213671,3874550.98674201,0.0,1.0
1997-10-02,41.94,42.94,41.88,42.69,1730900,20.5437807561107,21.033618160882,20.5143905118244,20.9111588096892,3533621.53061369,0.0,1.0
1997-10-03,42.12,42.75,41.81,42.5,2007500,20.6319514889695,20.9405490539755,20.4801018934904,20.8180897027826,4098298.70166214,0.0,1.0
1997-10-06,42.12,42.56,41.75,42.5,1132700,20.6319514889695,20.8474799470689,20.4507116492041,20.8180897027826,2312399.96979961,0.0,1.0
1997-10-07,41.88,42.5,41.56,42.0,1450200,20.5143905118244,20.8180897027826,20.3576425422976,20.573171000397,2960574.23519324,0.0,1.0
1997-10-08,41.88,42.62,41.88,42.44,807200,20.5143905118244,20.8768701913552,20.5143905118244,20.7886994584964,1647893.75441179,0.0,1.0
1997-10-09,41.75,42.5,41.25,41.56,1342500,20.4507116492041,20.8180897027826,20.2057929468185,20.3576425422976,2740705.35839673,0.0,1.0
1997-10-10,41.25,41.94,41.06,41.94,1169400,20.2057929468185,20.5437807561107,20.1127238399119,20.5437807561107,2387322.79039785,0.0,1.0
1997-10-13,41.19,42.0,41.12,42.0,469500,20.1764027025322,20.573171000397,20.1421140841982,20.573171000397,958481.315282874,0.0,1.0
1997-10-14,42.0,42.25,41.44,41.5,1263600,20.573171000397,20.6956303515898,20.298862053725,20.3282522980113,2579631.50157921,0.0,1.0
1997-10-15,41.56,41.75,41.44,41.62,896800,20.3576425422976,20.4507116492041,20.298862053725,20.3870327865839,1830811.5943465,0.0,1.0
1997-10-16,42.31,43.25,41.75,41.75,1463000,20.7250205958761,21.1854677563612,20.4507116492041,20.4507116492041,2986705.35518391,0.0,1.0
1997-10-17,41.25,42.75,40.62,42.06,1473200,20.2057929468185,20.9405490539755,19.8971953818125,20.6025612446833,3007528.59142647,0.0,1.0
1997-10-20,42.25,42.38,41.56,42.31,862600,20.6956303515898,20.7593092142101,20.3576425422976,20.7250205958761,1760992.50812142,0.0,1.0
1997-10-21,43.5,43.5,42.0,42.0,1008300,21.307927107554,21.307927107554,20.573171000397,20.573171000397,2058438.14739025,0.0,1.0
1997-10-22,40.25,42.75,38.5,42.75,9931500,19.7159555420471,20.9405490539755,18.8587400836972,20.9405490539755,20275095.1708879,0.0,1.0
1997-10-23,39.38,40.5,39.25,40.0,3296900,19.289796999896,19.8384148932399,19.2261181372757,19.5934961908543,6730600.74197256,0.0,1.0
1997-10-24,38.5,40.5,38.25,40.5,2413000,18.8587400836972,19.8384148932399,18.7362807325044,19.8384148932399,4926124.41699165,0.0,1.0
1997-10-27,33.62,38.25,33.62,37.5,2106100,16.468333548413,18.7362807325044,16.468333548413,18.3689026789259,4299589.98534029,0.0,1.0
1997-10-28,37.0,37.75,31.62,31.88,5977300,18.1239839765402,18.4913620301187,15.4886587388703,15.6160164641108,12202620.5875193,0.0,1.0
1997-10-29,36.5,37.31,35.88,37.0,2513500,17.8790652741545,18.2758335720193,17.5753660831963,18.1239839765402,5131294.53879342,0.0,1.0
1997-10-30,35.69,37.12,35.56,36.25,1386700,17.4822969762897,18.1827644651127,17.4186181136694,17.7566059229617,2830939.38211451,0.0,1.0
1997-10-31,36.0,37.25,35.75,36.19,1877000,17.6341465717688,18.246443327733,17.511687220576,17.7272156786754,3831883.76738224,0.0,1.0
1997-11-03,36.06,36.94,36.06,36.5,1681500,17.6635368160551,18.0945937322539,17.6635368160551,17.8790652741545,3432771.73939969,0.0,1.0
1997-11-04,36.81,37.5,35.56,36.38,1863300,18.0309148696336,18.3689026789259,17.4186181136694,17.8202847855819,3803915.30301722,0.0,1.0
1997-11-05,36.62,37.62,36.19,36.81,1560000,17.9378457627271,18.4276831674984,17.7272156786754,18.0309148696336,3184730.24886322,0.0,1.0
1997-11-06,37.06,37.75,36.06,36.5,1684800,18.1533742208265,18.4913620301187,17.6635368160551,17.8790652741545,3439508.66877228,0.0,1.0
1997-11-07,35.62,36.88,35.56,36.06,1458500,17.4480083579557,18.0652034879676,17.4186181136694,17.6635368160551,2977518.63331219,0.0,1.0
1997-11-10,35.75,36.5,35.56,36.12,1488000,17.511687220576,17.8790652741545,17.4186181136694,17.6929270603414,3037742.69891569,0.0,1.0
1997-11-11,35.94,36.12,35.62,35.94,735800,17.6047563274825,17.6929270603414,17.4480083579557,17.6047563274825,1502131.10071383,0.0,1.0
1997-11-12,34.88,35.62,34.81,35.56,1207500,17.0855286784249,17.4480083579557,17.0512400600909,17.4186181136694,2465103.7022451,0.0,1.0
1997-11-13,35.12,35.5,34.5,35.38,1547000,17.20308965557,17.3892278693832,16.8993904646118,17.3304473808106,3158190.83012271,0.0,1.0
1997-11-14,36.0,36.12,35.0,35.5,1475900,17.6341465717688,17.6929270603414,17.1443091669975,17.3892278693832,3013040.62454952,0.0,1.0
1997-11-17,35.75,36.88,35.31,36.81,2466500,17.511687220576,18.0652034879676,17.2961587624766,18.0309148696336,5035344.33257766,0.0,1.0
1997-11-18,36.06,36.5,35.69,35.69,1565200,17.7272156786754,17.9435211389809,17.5453224506912,17.5453224506912,3183867.84608791,0.13,1.0
1997-11-19,37.38,37.69,35.88,35.88,1624200,18.376132059592,18.5285290884436,17.6387270812777,17.6387270812777,3303883.30923586,0.0,1.0
1997-11-20,37.88,38.5,37.31,37.31,1459300,18.6219337190301,18.9267277767333,18.3417198272706,18.3417198272706,2968450.26053927,0.0,1.0
1997-11-21,37.75,38.44,37.38,38.06,1337800,18.5580252875762,18.8972315776007,18.376132059592,18.7104223164278,2721299.77287017,0.0,1.0
1997-11-24,36.69,37.38,36.62,36.88,1565100,18.0369257695674,18.376132059592,18.0025135372461,18.1303304001539,3183664.43004867,0.0,1.0
1997-11-25,36.62,37.19,36.56,36.94,1959500,18.0025135372461,18.2827274290055,17.9730173381135,18.1598265992864,3985937.28878689,0.0,1.0
1997-11-26,37.25,37.38,36.62,36.62,1470300,18.3122236281381,18.376132059592,18.0025135372461,18.0025135372461,2990826.024855,0.0,1.0
1997-11-28,37.12,37.69,37.12,37.38,343200,18.2483151966841,18.5285290884436,18.2483151966841,18.376132059592,698123.846650507,0.0,1.0
1997-12-01,39.0,39.25,37.31,37.69,1485400,19.1725294361714,19.2954302658904,18.3417198272706,18.5285290884436,3021541.84677931,0.0,1.0
1997-12-02,39.0,39.62,38.25,38.38,1362700,19.1725294361714,19.4773234938746,18.8038269470142,18.8677353784682,2771950.3666394,0.0,1.0
1997-12-03,38.69,39.38,38.31,39.0,1388300,19.0201324073198,19.3593386973443,18.8333231461468,19.1725294361714,2824024.87268326,0.0,1.0
1997-12-04,38.69,39.06,37.12,37.12,1224800,19.0201324073198,19.202025635304,18.2483151966841,18.2483151966841,2491439.64853595,0.0,1.0
1997-12-05,39.56,39.94,38.31,38.5,1070000,19.4478272947421,19.634636555915,18.8333231461468,18.9267277767333,2176551.61980198,0.0,1.0
1997-12-08,38.75,40.44,38.69,40.12,1664000,19.0496286064523,19.8804382153531,19.0201324073198,19.7231251533127,3384842.89285094,0.0,1.0
1997-12-09,38.69,39.12,38.06,38.38,1370600,19.0201324073198,19.2315218344365,18.7104223164278,18.8677353784682,2788020.23373887,0.0,1.0
1997-12-10,37.62,38.31,36.62,38.0,2253600,18.4941168561222,18.8333231461468,18.0025135372461,18.6809261172952,4584183.8601736,0.0,1.0
1997-12-11,36.25,37.38,36.12,36.88,2100000,17.8206203092619,18.376132059592,17.756711877808,18.1303304001539,4271736.82391042,0.0,1.0
1997-12-12,36.56,37.0,36.06,36.38,1503800,17.9730173381135,18.189322798419,17.7272156786754,17.8845287407158,3058970.39799833,0.0,1.0
1997-12-15,36.0,36.81,35.69,36.81,2247000,17.6977194795428,18.0959181678325,17.5453224506912,18.0959181678325,4570758.40158417,0.0,1.0
1997-12-16,36.94,37.06,36.38,36.5,1724200,18.1598265992864,18.2188189975516,17.8845287407158,17.9435211389809,3507299.3484697,0.0,1.0
1997-12-17,36.69,37.44,36.44,37.25,1587700,18.0369257695674,18.4056282587245,17.9140249398483,18.3122236281381,3229636.45491552,0.0,1.0
1997-12-18,36.31,36.88,36.06,36.69,1066500,17.8501165083944,18.1303304001539,17.7272156786754,18.0369257695674,2169432.0584288,0.0,1.0
1997-12-19,35.38,35.88,34.62,35.75,2263600,17.3929254218396,17.6387270812777,17.0193068994937,17.5748186498238,4604525.46409697,0.0,1.0
1997-12-22,35.75,35.94,35.0,35.62,2067400,17.5748186498238,17.6682232804102,17.2061161606666,17.5109102183699,4205423.19512019,0.0,1.0
1997-12-23,35.5,35.88,35.38,35.62,909000,17.4519178201047,17.6387270812777,17.3929254218396,17.5109102183699,1849051.79663552,0.0,1.0
1997-12-24,35.75,36.25,35.5,35.5,986900,17.5748186498238,17.8206203092619,17.4519178201047,17.4519178201047,2007512.89119867,0.0,1.0
1997-12-26,35.81,36.31,35.75,35.75,846200,17.6043148489563,17.8501165083944,17.5748186498238,17.5748186498238,1721306.52399667,0.0,1.0
1997-12-29,38.25,38.38,37.38,37.5,1699600,18.8038269470142,18.8677353784682,18.376132059592,18.4351244578571,3457259.00281818,0.0,1.0
1997-12-30,38.56,38.69,38.06,38.38,1378500,18.9562239758659,19.0201324073198,18.7104223164278,18.8677353784682,2804090.10083834,0.0,1.0
1997-12-31,38.81,39.44,38.38,38.56,1254400,19.0791248055849,19.3888348964769,18.8677353784682,18.9562239758659,2551650.79614917,0.0,1.0
1998-01-02,39.5,39.5,38.88,38.88,964200,19.4183310956095,19.4183310956095,19.1135370379062,19.1135370379062,1961337.45029259,0.0,1.0
1998-01-05,39.0,40.0,39.0,40.0,1453000,19.1725294361714,19.6641327550476,19.1725294361714,19.6641327550476,2955635.05006755,0.0,1.0
1998-01-06,39.19,39.25,38.88,39.12,1268600,19.2659340667579,19.2954302658904,19.1135370379062,19.2315218344365,2580535.87372036,0.0,1.0
1998-01-07,39.0,39.38,38.75,39.0,1824900,19.1725294361714,19.3593386973443,19.0496286064523,19.1725294361714,3712139.29997816,0.0,1.0
1998-01-08,38.5,38.94,37.88,38.88,1427200,18.9267277767333,19.1430332370388,18.6219337190301,19.1135370379062,2903153.71194522,0.0,1.0
1998-01-09,37.19,39.0,36.75,38.5,1447200,18.2827274290055,19.1725294361714,18.0664219687,18.9267277767333,2943836.91979199,0.0,1.0
1998-01-12,36.25,36.94,34.88,35.0,2043200,17.8206203092619,18.1598265992864,17.1471237624015,17.2061161606666,4156196.51362561,0.0,1.0
1998-01-13,36.75,37.0,36.25,36.75,1365200,18.0664219687,18.189322798419,17.8206203092619,18.0664219687,2777035.76762024,0.0,1.0
1998-01-14,37.88,37.94,36.81,37.25,1083500,18.6219337190301,18.6514299181626,18.0959181678325,18.3122236281381,2204012.78509854,0.0,1.0
1998-01-15,36.62,37.88,36.5,37.88,1577200,18.0025135372461,18.6219337190301,17.9435211389809,18.6219337190301,3208277.77079596,0.0,1.0
1998-01-16,36.31,37.12,36.31,36.75,1644400,17.8501165083944,18.2483151966841,17.8501165083944,18.0664219687,3344973.34916111,0.0,1.0
1998-01-20,35.69,36.06,34.62,36.0,3866500,17.5453224506912,17.7272156786754,17.0193068994937,17.6977194795428,7865081.15697604,0.0,1.0
1998-01-21,36.31,36.81,35.5,35.69,1676500,17.8501165083944,18.0959181678325,17.4519178201047,17.5453224506912,3410269.89775517,0.0,1.0
1998-01-22,36.81,37.0,36.12,36.31,1001500,18.0959181678325,18.189322798419,17.756711877808,17.8501165083944,2037211.63292681,0.0,1.0
1998-01-23,36.5,37.12,35.81,36.75,1022100,17.9435211389809,18.2483151966841,17.6043148489563,18.0664219687,2079115.33700898,0.0,1.0
1998-01-26,37.12,37.25,36.12,36.5,1032500,18.2483151966841,18.3122236281381,17.756711877808,17.9435211389809,2100270.6050893,0.0,1.0
1998-01-27,36.81,37.44,36.75,37.12,1444200,18.0959181678325,18.4056282587245,18.0664219687,18.2483151966841,2937734.43861498,0.0,1.0
1998-01-28,39.31,39.44,37.38,37.38,1980300,19.324926465023,19.3888348964769,18.376132059592,18.376132059592,4028247.82494754,0.0,1.0
1998-01-29,39.56,40.19,39.12,39.75,1812700,19.4478272947421,19.757537385634,19.2315218344365,19.5412319253285,3687322.54319163,0.0,1.0
1998-01-30,38.94,40.06,38.94,39.5,1507600,19.1430332370388,19.6936289541801,19.1430332370388,19.4183310956095,3066700.20748922,0.0,1.0
1998-02-02,40.5,40.81,40.06,40.5,1356100,19.9099344144857,20.0623314433373,19.6936289541801,19.9099344144857,2758524.90804997,0.0,1.0
1998-02-03,40.56,40.69,40.19,40.25,864600,19.9394306136182,20.0033390450721,19.757537385634,19.7870335847666,1758735.0752157,0.0,1.0
1998-02-04,40.88,41.12,39.88,40.25,1189800,20.0967436756586,20.2147284721889,19.6051403567824,19.7870335847666,2420244.03480411,0.0,1.0
1998-02-05,41.0,41.12,40.31,40.75,1157500,20.1557360739238,20.2147284721889,19.8165297838992,20.0328352442047,2354540.65413158,0.0,1.0
1998-02-06,41.25,41.38,40.75,40.81,1213200,20.2786369036428,20.3425453350967,20.0328352442047,20.0623314433373,2467843.38798483,0.0,1.0
1998-02-09,41.19,41.38,41.0,41.25,875500,20.2491407045102,20.3425453350967,20.1557360739238,20.2786369036428,1780907.42349219,0.0,1.0
1998-02-10,42.88,43.06,41.19,41.44,2033900,21.079950313411,21.1684389108087,20.2491407045102,20.3720415342293,4137278.82197687,0.0,1.0
1998-02-11,42.19,42.75,42.0,42.62,1606400,20.7407440233864,21.0160418819571,20.6473393928,20.9521334505032,3267675.25425225,0.0,1.0
1998-02-12,42.0,42.62,41.5,41.81,891200,20.6473393928,20.9521334505032,20.4015377333619,20.5539347622135,1812843.74165189,0.0,1.0
1998-02-13,42.44,42.5,41.12,41.12,1039500,20.8636448531055,20.893141052238,20.2147284721889,20.2147284721889,2114509.72783566,0.0,1.0
1998-02-17,42.12,42.75,41.88,42.56,3680400,20.7063317910651,21.0160418819571,20.5883469945348,20.9226372513706,7486523.90796188,0.0,1.0
1998-02-18,42.38,42.56,42.0,42.25,818700,20.9078891518043,20.9966909462197,20.7204186969274,20.8437545225043,1659493.49301031,0.15,1.0
1998-02-19,42.19,42.38,41.88,42.31,804700,20.8141539243658,20.9078891518043,20.6612175006504,20.8733551206428,1631115.68807304,0.0,1.0
1998-02-20,42.12,42.19,41.62,42.19,1362000,20.7796198932043,20.8141539243658,20.5329482420504,20.8141539243658,2760755.02318314,0.0,1.0
1998-02-23,42.06,42.38,41.81,42.31,633200,20.7500192950658,20.9078891518043,20.6266834694889,20.8733551206428,1283487.57759146,0.0,1.0
1998-02-24,41.44,42.06,41.0,42.06,2740700,20.444146447635,20.7500192950658,20.2270753946196,20.7500192950658,5555360.7136843,0.0,1.0
1998-02-25,42.12,42.62,41.62,41.94,1305300,20.7796198932043,21.0262915443582,20.5329482420504,20.6908180987889,2645824.91318719,0.0,1.0
1998-02-26,42.81,42.94,41.5,41.75,1342600,21.1200267717967,21.1841614010967,20.4737470457735,20.5970828713504,2721431.49348434,0.0,1.0
1998-02-27,42.56,43.0,42.19,42.81,1626000,20.9966909462197,21.2137619992352,20.8141539243658,21.1200267717967,3295879.34485741,0.0,1.0
1998-03-02,42.38,42.88,42.0,42.06,809500,20.9078891518043,21.1545608029582,20.7204186969274,20.7500192950658,1640845.22119438,0.0,1.0
1998-03-03,42.38,42.44,41.75,42.12,1188400,20.9078891518043,20.9374897499428,20.5970828713504,20.7796198932043,2408870.24196097,0.0,1.0
1998-03-04,42.19,42.44,41.75,42.0,601500,20.8141539243658,20.9374897499428,20.5970828713504,20.7204186969274,1219232.11926921,0.0,1.0
1998-03-05,41.5,42.06,41.25,41.69,889500,20.4737470457735,20.7500192950658,20.3504112201965,20.567482273212,1803004.10655022,0.0,1.0
1998-03-06,41.69,42.0,41.5,41.75,1306200,20.567482273212,20.7204186969274,20.4737470457735,20.5970828713504,2647649.20064743,0.0,1.0
1998-03-09,42.12,42.19,41.62,41.81,774900,20.7796198932043,20.8141539243658,20.5329482420504,20.6266834694889,1570711.50327798,0.0,1.0
1998-03-10,42.19,42.56,42.12,42.19,598800,20.8141539243658,20.9966909462197,20.7796198932043,20.8141539243658,1213759.25688845,0.0,1.0
1998-03-11,42.12,42.31,41.81,42.12,894200,20.7796198932043,20.8733551206428,20.6266834694889,20.7796198932043,1812530.94106488,0.0,1.0
1998-03-12,41.62,41.88,41.06,41.75,1328000,20.5329482420504,20.6612175006504,20.256675992758,20.5970828713504,2691837.49690691,0.0,1.0
1998-03-13,40.62,42.0,40.5,41.94,1308400,20.0396049397426,20.7204186969274,19.9804037434657,20.6908180987889,2652108.56999473,0.0,1.0
1998-03-16,41.06,41.25,40.44,41.0,1716400,20.256675992758,20.3504112201965,19.9508031453272,20.2270753946196,3479118.8853095,0.0,1.0
1998-03-17,41.62,42.0,40.31,40.5,1514400,20.5329482420504,20.7204186969274,19.8866685160272,19.9804037434657,3069667.69978601,0.0,1.0
1998-03-18,42.06,42.38,41.5,41.5,1035600,20.7500192950658,20.9078891518043,20.4737470457735,20.4737470457735,2099146.77093132,0.0,1.0
1998-03-19,42.25,42.38,41.62,41.81,811200,20.8437545225043,20.9078891518043,20.5329482420504,20.6266834694889,1644291.09750819,0.0,1.0
1998-03-20,42.38,42.69,42.25,42.69,1409900,20.9078891518043,21.0608255755197,20.8437545225043,21.0608255755197,2857847.65578995,0.0,1.0
1998-03-23,42.25,42.81,41.62,42.31,817200,20.8437545225043,21.1200267717967,20.5329482420504,20.8733551206428,1656453.01390988,0.0,1.0
1998-03-24,42.88,43.06,42.31,42.5,709900,21.1545608029582,21.2433625973736,20.8733551206428,20.9670903480813,1438957.40892637,0.0,1.0
1998-03-25,42.81,43.81,42.5,43.5,1630400,21.1200267717967,21.6133700741045,20.9670903480813,21.4604336503891,3304798.08355197,0.0,1.0
1998-03-26,42.19,42.56,41.88,42.0,1497600,20.8141539243658,20.9966909462197,20.6612175006504,20.7204186969274,3035614.33386129,0.0,1.0
1998-03-27,42.12,42.56,41.81,42.25,1453100,20.7796198932043,20.9966909462197,20.6266834694889,20.8437545225043,2945413.4538821,0.0,1.0
1998-03-30,41.5,42.25,41.44,41.88,826800,20.4737470457735,20.8437545225043,20.444146447635,20.6612175006504,1675912.08015258,0.0,1.0
1998-03-31,42.0,43.0,41.81,42.0,1648100,20.7204186969274,21.2137619992352,20.6266834694889,20.7204186969274,3340675.73693695,0.0,1.0
1998-04-01,42.44,42.44,41.25,42.0,1847900,20.9374897499428,20.9374897499428,20.3504112201965,20.7204186969274,3745667.55311315,0.0,1.0
1998-04-02,44.19,44.69,42.06,42.38,1999500,21.8008405289814,22.0475121801353,20.7500192950658,20.9078891518043,4052958.64086247,0.0,1.0
1998-04-03,44.75,45.44,44.0,44.88,2393200,22.0771127782738,22.4175196568662,21.707105301543,22.1412474075738,4850983.05541988,0.0,1.0
1998-04-06,45.38,45.62,44.56,45.12,1729500,22.3879190587277,22.5063214512816,21.9833775508353,22.2596498001277,3505672.40278652,0.0,1.0
1998-04-07,45.88,46.06,45.38,45.44,2759400,22.6345907098816,22.723392504297,22.3879190587277,22.4175196568662,5593265.35313623,0.0,1.0
1998-04-08,45.44,46.69,44.81,45.88,1746000,22.4175196568662,23.0341987847509,22.1067133764123,22.6345907098816,3539117.67289115,0.0,1.0
1998-04-09,45.31,46.31,45.06,45.56,931000,22.3533850275662,22.846728329874,22.2300492019892,22.4767208531431,1887124.02832856,0.0,1.0
1998-04-13,45.88,46.25,44.56,45.38,967900,22.6345907098816,22.8171277317355,21.9833775508353,22.3879190587277,1961919.81419894,0.0,1.0
1998-04-14,47.12,47.25,46.5,46.69,1631300,23.2463364047433,23.3104710340433,22.9404635573124,23.0341987847509,3306622.37101222,0.0,1.0
1998-04-15,46.5,47.0,45.81,47.0,1636500,22.9404635573124,23.1871352084663,22.6000566787201,23.1871352084663,3317162.69856036,0.0,1.0
1998-04-16,46.06,46.62,46.06,46.19,1516700,22.723392504297,22.9996647535894,22.723392504297,22.787527133597,3074329.76773999,0.0,1.0
1998-04-17,46.44,46.94,45.56,46.06,747700,22.910862959174,23.1575346103279,22.4767208531431,22.723392504297,1515577.482257,0.0,1.0
1998-04-20,45.69,46.5,45.5,46.5,1178000,22.5408554824431,22.9404635573124,22.4471202550046,22.9404635573124,2387789.58686471,0.0,1.0
1998-04-21,46.94,46.94,45.0,45.62,1884000,23.1575346103279,23.1575346103279,22.2004486038508,22.5063214512816,3818841.75012997,0.0,1.0
1998-04-22,46.0,47.56,45.81,46.94,1419500,22.6937919061585,23.4634074577587,22.6000566787201,23.1575346103279,2877306.72203265,0.0,1.0
1998-04-23,45.44,46.19,45.0,45.62,1450100,22.4175196568662,22.787527133597,22.2004486038508,22.5063214512816,2939332.49568125,0.0,1.0
1998-04-24,44.25,45.44,44.12,45.31,1341500,21.8304411271199,22.4175196568662,21.7663064978199,22.3533850275662,2719201.8088107,0.0,1.0
1998-04-27,43.19,43.75,42.38,43.0,1649100,21.3074972266736,21.583769475966,20.9078891518043,21.2137619992352,3342702.72300391,0.0,1.0
1998-04-28,42.75,43.5,42.0,43.5,1666900,21.0904261736582,21.4604336503891,20.7204186969274,21.4604336503891,3378783.07499557,0.0,1.0
1998-04-29,43.38,43.75,42.81,42.94,1577200,21.4012324541121,21.583769475966,21.1200267717967,21.1841614010967,3196962.42479034,0.0,1.0
1998-04-30,43.81,44.88,43.5,43.5,1609600,21.6133700741045,22.1412474075738,21.4604336503891,21.4604336503891,3262636.77335945,0.0,1.0
1998-05-01,44.06,44.06,43.5,43.81,1472700,21.7367058996814,21.7367058996814,21.4604336503891,21.6133700741045,2985142.38079428,0.0,1.0
1998-05-04,44.62,45.25,44.25,44.38,1090600,22.0129781489738,22.3237844294277,21.8304411271199,21.8945757564199,2210631.00461346,0.0,1.0
1998-05-05,44.25,45.06,44.19,44.75,1549800,21.8304411271199,22.2300492019892,21.8008405289814,22.0771127782738,3141423.00655597,0.0,1.0
1998-05-06,44.12,44.94,43.81,44.31,1215200,21.7663064978199,22.1708480057123,21.6133700741045,21.8600417252584,2463193.46855517,0.0,1.0
1998-05-07,44.12,44.69,44.0,44.69,923200,21.7663064978199,22.0475121801353,21.707105301543,22.0475121801353,1871313.53700637,0.0,1.0
1998-05-08,43.94,44.44,43.75,43.94,1079800,21.6775047034045,21.9241763545584,21.583769475966,21.6775047034045,2188739.55509042,0.0,1.0
1998-05-11,43.62,44.38,43.56,44.19,554500,21.519634846666,21.8945757564199,21.4900342485275,21.8008405289814,1123963.77412265,0.0,1.0
1998-05-12,44.06,44.06,43.44,43.94,743100,21.7367058996814,21.7367058996814,21.4308330522506,21.6775047034045,1506253.34634904,0.0,1.0
1998-05-13,44.44,44.88,43.56,44.31,1452500,21.9241763545584,22.1412474075738,21.4900342485275,21.8600417252584,2944197.26224193,0.0,1.0
1998-05-14,43.69,44.25,43.5,44.0,708100,21.5541688778275,21.8304411271199,21.4604336503891,21.707105301543,1435308.83400586,0.0,1.0
1998-05-15,43.12,43.88,42.94,43.56,1470200,21.2729631955121,21.647904105266,21.1841614010967,21.4900342485275,2980074.91562691,0.0,1.0
1998-05-18,42.62,42.88,42.31,42.5,1043900,21.1002930397044,21.2290137386796,20.946818360157,21.0408834863312,2108549.76830328,0.15,1.0
1998-05-19,42.94,43.06,42.06,42.69,1212900,21.2587185153662,21.3181280687393,20.8230484572962,21.1349486125054,2449909.00850182,0.0,1.0
1998-05-20,44.12,44.19,43.12,44.0,1201600,21.842912456869,21.87756802967,21.3478328454259,21.7835029034958,2427084.39658322,0.0,1.0
1998-05-21,43.69,44.25,42.81,44.25,1376800,21.6300282239485,21.9072728063566,21.1943581658786,21.9072728063566,2780966.87517957,0.0,1.0
1998-05-22,42.69,43.69,42.44,43.69,956700,21.1349486125054,21.6300282239485,21.0111787096446,21.6300282239485,1932416.47986948,0.0,1.0
1998-05-26,41.75,43.38,41.75,42.94,1141500,20.6695737777489,21.4765535444011,20.6695737777489,21.2587185153662,2305689.77921084,0.0,1.0
1998-05-27,40.25,41.5,39.62,40.94,2223400,19.9269543605843,20.5458038748881,19.6150542053751,20.26855929248,4490994.87962976,0.0,1.0
1998-05-28,41.12,41.56,40.31,40.62,1500100,20.3576736225397,20.5755086515747,19.9566591372708,20.1101338168182,3030017.72912325,0.0,1.0
1998-05-29,42.75,43.56,42.5,42.62,2134100,21.164653389192,21.5656678744609,21.0408834863312,21.1002930397044,4310619.84915799,0.0,1.0
1998-06-01,43.69,44.44,42.75,42.75,2194700,21.6300282239485,22.0013379325308,21.164653389192,21.164653389192,4433024.40511084,0.0,1.0
1998-06-02,43.62,44.5,43.38,44.5,1759100,21.5953726511475,22.0310427092174,21.4765535444011,22.0310427092174,3553165.9138062,0.0,1.0
1998-06-03,42.62,44.0,42.62,43.69,1110900,21.1002930397044,21.7835029034958,21.1002930397044,21.6300282239485,2243881.53808613,0.0,1.0
1998-06-04,42.19,43.06,41.75,42.5,1297500,20.8874088067838,21.3181280687393,20.6695737777489,21.0408834863312,2620790.61631719,0.0,1.0
1998-06-05,43.56,43.56,42.06,42.44,621500,21.5656678744609,21.5656678744609,20.8230484572962,21.0111787096446,1255353.65552303,0.0,1.0
1998-06-08,43.5,44.12,43.06,43.5,859100,21.5359630977743,21.842912456869,21.3181280687393,21.5359630977743,1735276.46896192,0.0,1.0
1998-06-09,43.38,43.88,43.12,43.88,876100,21.4765535444011,21.7240933501227,21.3478328454259,21.7240933501227,1769614.38069787,0.0,1.0
1998-06-10,43.0,44.06,42.81,43.75,1154400,21.2884232920527,21.8132076801824,21.1943581658786,21.6597330006351,2331746.19458695,0.0,1.0
1998-06-11,42.0,43.31,41.62,43.0,1358000,20.7933436806097,21.4418979716001,20.6052134282613,21.2884232920527,2742993.18455393,0.0,1.0
1998-06-12,42.19,42.44,41.25,42.0,801900,20.8874088067838,21.0111787096446,20.4220339720273,20.7933436806097,1619739.49535627,0.0,1.0
1998-06-15,41.06,42.5,40.75,41.94,1158400,20.3279688458532,21.0408834863312,20.1744941663058,20.7636389039231,2339825.70323069,0.0,1.0
1998-06-16,40.5,41.31,40.0,41.06,2090000,20.050724263445,20.4517387487139,19.8031844577235,20.3279688458532,4221543.26636063,0.0,1.0
1998-06-17,41.62,42.0,40.62,40.62,1481400,20.6052134282613,20.7933436806097,20.1101338168182,20.1101338168182,2992246.0262137,0.0,1.0
1998-06-18,42.56,42.62,41.19,41.25,898900,21.0705882630178,21.1002930397044,20.3923291953408,20.4220339720273,1815667.57996726,0.0,1.0
1998-06-19,42.25,44.44,42.0,44.38,3367600,20.9171135834704,22.0013379325308,20.7933436806097,21.9716331558442,6802138.32717515,0.0,1.0
1998-06-22,42.12,43.12,41.69,42.12,797300,20.8527532339828,21.3478328454259,20.6398690010623,20.8527532339828,1610448.06041595,0.0,1.0
1998-06-23,42.75,43.06,42.19,42.19,927600,21.164653389192,21.3181280687393,20.8874088067838,20.8874088067838,1873638.05448618,0.0,1.0
1998-06-24,43.56,43.75,42.44,42.5,754100,21.5656678744609,21.6597330006351,21.0111787096446,21.0408834863312,1523189.36706342,0.0,1.0
1998-06-25,43.5,43.94,43.06,43.81,962800,21.5359630977743,21.7537981268092,21.3181280687393,21.6894377773216,1944737.7305512,0.0,1.0
1998-06-26,43.88,44.19,43.19,43.62,798400,21.7240933501227,21.87756802967,21.3824884182269,21.5953726511475,1612669.92529298,0.0,1.0
1998-06-29,43.56,44.62,42.69,44.44,995300,21.5656678744609,22.0904522625905,21.1349486125054,22.0013379325308,2010383.73828169,0.0,1.0
1998-06-30,44.38,44.62,43.0,43.44,1317700,21.9716331558442,22.0904522625905,21.2884232920527,21.5062583210877,2661592.13496813,0.0,1.0
1998-07-01,43.75,44.75,43.5,44.62,1517000,21.6597330006351,22.1548126120781,21.5359630977743,22.0904522625905,3064153.65314309,0.0,1.0
1998-07-02,44.31,44.44,43.5,43.5,1166100,21.9369775830432,22.0013379325308,21.5359630977743,21.5359630977743,2355378.75736992,0.0,1.0
1998-07-06,44.38,44.88,44.12,44.38,1088600,21.9716331558442,22.2191729615657,21.842912456869,21.9716331558442,2198838.27739722,0.0,1.0
1998-07-07,44.75,45.19,44.31,44.62,1569100,22.1548126120781,22.3726476411131,21.9369775830432,22.0904522625905,3169389.25322798,0.0,1.0
1998-07-08,44.94,45.12,44.38,44.62,1331700,22.2488777382523,22.3379920683121,21.9716331558442,22.0904522625905,2689870.41522127,0.0,1.0
1998-07-09,44.31,45.06,44.12,45.0,1507300,21.9369775830432,22.3082872916255,21.842912456869,22.2785825149389,3044560.844682,0.0,1.0
1998-07-10,43.88,44.62,43.56,44.44,1163500,21.7240933501227,22.0904522625905,21.5656678744609,22.0013379325308,2350127.07675147,0.0,1.0
1998-07-13,43.12,43.81,43.0,43.75,1484700,21.3478328454259,21.6894377773216,21.2884232920527,21.6597330006351,2998911.6208448,0.0,1.0
1998-07-14,44.0,44.62,43.19,43.19,2331800,21.7835029034958,22.0904522625905,21.3824884182269,21.3824884182269,4709949.56387547,0.0,1.0
1998-07-15,45.38,45.75,43.81,44.12,2356600,22.4667127672873,22.6498922235212,21.6894377773216,21.842912456869,4760042.51746672,0.0,1.0
1998-07-16,45.5,45.69,44.88,45.56,1351300,22.5261223206605,22.6201874468346,22.2191729615657,22.555827097347,2729460.00757565,0.0,1.0
1998-07-17,45.75,46.0,45.62,45.88,1626200,22.6498922235212,22.773662126382,22.5855318740336,22.7142525730088,3284724.23911754,0.0,1.0
1998-07-20,45.88,46.25,45.12,45.5,849300,22.7142525730088,22.8974320292428,22.3379920683121,22.5261223206605,1715481.67278473,0.0,1.0
1998-07-21,45.94,46.25,45.69,46.0,952500,22.7439573496954,22.8974320292428,22.6201874468346,22.773662126382,1923932.99579354,0.0,1.0
1998-07-22,46.62,46.69,45.38,45.94,1713100,23.0806114854767,23.1152670582777,22.4667127672873,22.7439573496954,3460251.56440306,0.0,1.0
1998-07-23,45.56,46.25,45.06,45.88,1602600,22.555827097347,22.8974320292428,22.3082872916255,22.7142525730088,3237055.1381194,0.0,1.0
1998-07-24,44.94,45.62,43.88,45.62,1176700,22.2488777382523,22.5855318740336,21.7240933501227,22.5855318740336,2376789.45527586,0.0,1.0
1998-07-27,45.62,46.0,43.75,44.62,971200,22.5855318740336,22.773662126382,21.6597330006351,22.0904522625905,1961704.69870308,0.0,1.0
1998-07-28,45.31,45.62,44.19,45.25,1055100,22.4320571944863,22.5855318740336,21.87756802967,22.4023524177997,2131172.39250579,0.0,1.0
1998-07-29,45.31,45.38,44.5,45.19,982000,22.4320571944863,22.4667127672873,22.0310427092174,22.3726476411131,1983519.37204121,0.0,1.0
1998-07-30,45.44,45.94,45.0,45.31,664900,22.4964175439739,22.7439573496954,22.2785825149389,22.4320571944863,1343016.32430774,0.0,1.0
1998-07-31,43.5,45.12,42.81,45.06,1136500,21.5359630977743,22.3379920683121,21.1943581658786,22.3082872916255,2295590.39340615,0.0,1.0
1998-08-03,43.56,44.06,42.31,43.69,1000900,21.5656678744609,21.8132076801824,20.946818360157,21.6300282239485,2021695.05038294,0.0,1.0
1998-08-04,40.0,43.94,40.0,43.62,1256800,19.8031844577235,21.7537981268092,19.8031844577235,21.5953726511475,2538581.615867,0.0,1.0
1998-08-05,37.0,39.0,35.88,39.0,10285500,18.3179456233942,19.3081048462804,17.763456458578,19.3081048462804,20775446.5388288,0.0,1.0
1998-08-06,36.88,37.25,36.19,36.5,5669400,18.2585360700211,18.441715526255,17.9169311381253,18.0704058176727,11451491.5762224,0.0,1.0
1998-08-07,37.12,37.31,36.5,36.94,3443800,18.3773551767674,18.4714203029416,18.0704058176727,18.2882408467076,6956052.96683862,0.0,1.0
1998-08-10,36.25,37.75,36.25,37.25,3096800,17.9466359148119,18.6892553319765,17.9466359148119,18.441715526255,6255155.59199311,0.0,1.0
1998-08-11,35.44,36.19,35.0,35.94,1763600,17.545621429543,17.9169311381253,17.327786400508,17.7931612352645,3562255.36103043,0.0,1.0
1998-08-12,36.12,36.38,35.81,36.38,3149900,17.8822755653243,18.0109962642995,17.7288008857769,18.0109962642995,6362411.06923892,0.0,1.0
1998-08-13,36.88,37.0,36.12,36.12,2138000,18.2585360700211,18.3179456233942,17.8822755653243,17.8822755653243,4318497.37008564,0.0,1.0
1998-08-14,37.06,37.38,36.56,37.06,1898600,18.3476504000808,18.5060758757426,18.1001105943593,18.3476504000808,3834938.77775708,0.0,1.0
1998-08-17,38.38,38.38,36.44,36.75,1673400,19.0011554871857,19.0011554871857,18.0407010409861,18.1941757205334,3380062.44111381,0.0,1.0
1998-08-18,38.5,38.62,37.88,37.94,1336700,19.1348269822753,19.1944680014408,18.8266817165867,18.8565022261695,2689491.26363517,0.15,1.0
1998-08-19,38.75,39.06,38.38,38.38,1336000,19.2590791055368,19.4131517383811,19.0751859631098,19.0751859631098,2688082.83699903,0.0,1.0
1998-08-20,39.12,39.12,38.12,38.5,1986000,19.4429722479639,19.4429722479639,18.9459637549178,19.1348269822753,3995907.5705689,0.0,1.0
1998-08-21,37.44,38.44,36.38,38.19,1649000,18.6079979796464,19.1050064726925,18.0811689770176,18.980754349431,3317850.74716421,0.0,1.0
1998-08-24,35.0,36.81,34.94,36.5,2663000,17.3952972566139,18.2948826290274,17.3654767470312,18.1408099961831,5358057.33153323,0.0,1.0
1998-08-25,36.06,36.31,33.5,35.75,5902100,17.9221262592428,18.0463783825043,16.6497845170448,17.7680536263985,11875249.7846197,0.0,1.0
1998-08-26,36.38,36.62,34.75,34.75,3185600,18.0811689770176,18.2004510153486,17.2710451333524,17.2710451333524,6409548.41732339,0.0,1.0
1998-08-27,36.0,36.31,35.19,35.88,2592300,17.89230574966,18.0463783825043,17.4897288702927,17.8326647304945,5215806.24128186,0.0,1.0
1998-08-28,36.0,36.5,35.19,35.5,2286600,17.89230574966,18.1408099961831,17.4897288702927,17.643801503137,4600726.20889369,0.0,1.0
1998-08-31,34.31,36.38,34.31,35.75,2518700,17.0523613964121,18.0811689770176,17.0523613964121,17.7680536263985,5067720.24068071,0.0,1.0
1998-09-01,35.19,36.31,33.94,34.31,2398300,17.4897288702927,18.0463783825043,16.868468253985,17.0523613964121,4825470.85926253,0.0,1.0
1998-09-02,34.31,35.06,34.0,34.75,1692600,17.0523613964121,17.4251177661967,16.8982887635678,17.2710451333524,3405575.60621597,0.0,1.0
1998-09-03,33.0,34.06,32.62,34.06,1863500,16.4012802705217,16.9281092731506,16.2124170431642,16.9281092731506,3749432.90924227,0.0,1.0
1998-09-04,34.0,34.69,32.62,33.5,1540400,16.8982887635678,17.2412246237696,16.2124170431642,16.6497845170448,3099343.41475546,0.0,1.0
1998-09-08,35.44,35.44,34.31,34.75,2682100,17.6139809935542,17.6139809935542,17.0523613964121,17.2710451333524,5396487.25831966,0.0,1.0
1998-09-09,35.5,36.19,35.12,35.44,839300,17.643801503137,17.9867373633388,17.4549382757795,17.6139809935542,1688703.53674646,0.0,1.0
1998-09-10,33.44,34.81,33.06,34.75,1320900,16.619964007462,17.3008656429352,16.4311007801045,17.2710451333524,2657701.06241916,0.0,1.0
1998-09-11,33.56,33.81,33.0,33.25,1732200,16.6796050266275,16.803857149889,16.4012802705217,16.5255323937832,3485252.31306116,0.0,1.0
1998-09-14,36.0,36.5,34.5,34.62,1702000,17.89230574966,18.1408099961831,17.1467930100909,17.2064340292564,3424488.76390145,0.0,1.0
1998-09-15,36.5,36.62,35.0,35.75,1028400,18.1408099961831,18.2004510153486,17.3952972566139,17.7680536263985,2069179.93231272,0.0,1.0
1998-09-16,36.69,36.69,35.5,36.25,1438400,18.2352416098618,18.2352416098618,17.643801503137,18.0165578729216,2894115.53348757,0.0,1.0
1998-09-17,36.06,36.44,35.31,35.75,1191800,17.9221262592428,18.1109894866003,17.5493698894582,17.7680536263985,2397946.94995167,0.0,1.0
1998-09-18,35.75,36.5,35.19,36.5,1386300,17.7680536263985,18.1408099961831,17.4897288702927,18.1408099961831,2789288.35099681,0.0,1.0
1998-09-21,35.75,36.5,34.0,34.25,921600,17.7680536263985,18.1408099961831,16.8982887635678,17.0225408868293,1854294.26839693,0.0,1.0
1998-09-22,35.31,36.38,34.81,36.38,973400,17.5493698894582,18.0811689770176,17.3008656429352,18.0811689770176,1958517.83947219,0.0,1.0
1998-09-23,36.5,36.81,35.31,35.56,2033800,18.1408099961831,18.2948826290274,17.5493698894582,17.6736220127197,4092082.98943758,0.0,1.0
1998-09-24,35.56,36.19,35.12,35.88,1110400,17.6736220127197,17.9867373633388,17.4549382757795,17.8326647304945,2234167.05254769,0.0,1.0
1998-09-25,35.5,36.25,34.69,34.94,662200,17.643801503137,18.0165578729216,17.2412246237696,17.3654767470312,1332371.59779996,0.0,1.0
1998-09-28,35.25,36.0,35.0,35.81,1203200,17.5195493798754,17.89230574966,17.3952972566139,17.7978741359813,2420884.18374044,0.0,1.0
1998-09-29,36.06,36.69,35.5,35.75,1204100,17.9221262592428,18.2352416098618,17.643801503137,17.7680536263985,2422695.01798692,0.0,1.0
1998-09-30,35.38,36.0,35.12,35.62,1441700,17.5841604839714,17.89230574966,17.4549382757795,17.7034425223025,2900755.25905801,0.0,1.0
1998-10-01,33.94,35.62,33.06,34.38,2048900,16.868468253985,17.7034425223025,16.4311007801045,17.0871519909253,4122464.76401744,0.0,1.0
1998-10-02,34.25,34.88,33.5,34.44,1570900,17.0225408868293,17.3356562374484,16.6497845170448,17.1169725005081,3160710.57533066,0.0,1.0
1998-10-05,35.12,35.25,33.75,34.5,867500,17.4549382757795,17.5195493798754,16.7740366403063,17.1467930100909,1745443.00980288,0.0,1.0
1998-10-06,35.25,36.0,35.0,35.25,1214500,17.5195493798754,17.89230574966,17.3952972566139,17.5195493798754,2443620.21372404,0.0,1.0
1998-10-07,34.69,35.38,34.0,35.25,2170800,17.2412246237696,17.5841604839714,16.8982887635678,17.5195493798754,4367732.20251308,0.0,1.0
1998-10-08,34.5,35.0,33.25,33.81,1186500,17.1467930100909,17.3952972566139,16.5255323937832,16.803857149889,2387283.14827794,0.0,1.0
1998-10-09,36.0,36.0,34.38,35.0,1187900,17.89230574966,17.89230574966,17.0871519909253,17.3952972566139,2390100.00155025,0.0,1.0
1998-10-12,36.5,36.75,35.81,35.94,890300,18.1408099961831,18.2650621194446,17.7978741359813,17.8624852400773,1791317.47738041,0.0,1.0
1998-10-13,37.31,37.62,36.06,36.62,696700,18.5433868755504,18.6974595083947,17.9221262592428,18.2004510153486,1401786.91058175,0.0,1.0
1998-10-14,36.44,36.88,36.25,36.88,885300,18.1109894866003,18.3296732235406,18.0165578729216,18.3296732235406,1781257.28712218,0.0,1.0
1998-10-15,37.12,37.38,36.0,36.31,1298100,18.4489552618717,18.5781774700637,17.89230574966,18.0463783825043,2611826.59484163,0.0,1.0
1998-10-16,38.0,38.56,37.25,38.12,1482200,18.8863227357523,19.1646474918581,18.5135663659677,18.9459637549178,2982242.80014965,0.0,1.0
1998-10-19,39.06,39.44,37.88,38.0,666400,19.4131517383811,19.6020149657387,18.8266817165867,18.8863227357523,1340822.15761688,0.0,1.0
1998-10-20,39.06,40.25,38.62,39.06,1212200,19.4131517383811,20.004591845106,19.1944680014408,19.4131517383811,2438992.52620525,0.0,1.0
1998-10-21,38.44,39.12,38.12,39.12,699100,19.1050064726925,19.4429722479639,18.9459637549178,19.4429722479639,1406615.8019057,0.0,1.0
1998-10-22,38.56,38.69,37.31,38.06,946300,19.1646474918581,19.2292585959541,18.5433868755504,18.916143245335,1903991.60827258,0.0,1.0
1998-10-23,37.56,38.31,37.5,38.31,624900,18.667638998812,19.0403953685966,18.6378184892292,19.0403953685966,1257322.57847357,0.0,1.0
1998-10-26,37.5,38.0,37.38,37.94,917300,18.6378184892292,18.8863227357523,18.5781774700637,18.8565022261695,1845642.50477485,0.0,1.0
1998-10-27,36.94,37.94,36.81,37.94,709500,18.3594937331234,18.8565022261695,18.2948826290274,18.8565022261695,1427540.99764282,0.0,1.0
1998-10-28,37.12,37.94,36.75,37.0,783300,18.4489552618717,18.8565022261695,18.2650621194446,18.3893142427061,1576029.40585429,0.0,1.0
1998-10-29,36.56,36.94,36.25,36.88,1044400,18.1706305057659,18.3594937331234,18.0165578729216,18.3296732235406,2101372.54113905,0.0,1.0
1998-10-30,38.94,38.94,36.94,37.0,1204700,19.3535107192156,19.3535107192156,18.3594937331234,18.3893142427061,2423902.2408179,0.0,1.0
1998-11-02,39.94,41.5,39.38,39.62,1958400,19.8505192122617,20.6258524614136,19.5721944561559,19.691476494487,3940375.32034347,0.0,1.0
1998-11-03,41.12,41.12,40.0,40.0,934200,20.4369892340561,20.4369892340561,19.8803397218445,19.8803397218445,1879645.94784767,0.0,1.0
1998-11-04,41.12,41.88,40.88,41.56,1312500,20.4369892340561,20.8147156887712,20.3177071957251,20.6556729709964,2640799.94278534,0.0,1.0
1998-11-05,41.5,41.75,40.75,41.12,623800,20.6258524614136,20.7501045846752,20.2530960916291,20.4369892340561,1255109.33661676,0.0,1.0
1998-11-06,42.5,42.94,41.06,41.25,1345000,21.1228609544598,21.3415446914,20.4071687244734,20.5016003381521,2706191.17946383,0.0,1.0
1998-11-09,41.44,42.5,41.25,42.5,917100,20.5960319518309,21.1228609544598,20.5016003381521,21.1228609544598,1845240.09716452,0.0,1.0
1998-11-10,41.06,41.75,40.94,41.19,1002500,20.4071687244734,20.7501045846752,20.3475277053078,20.4717798285694,2017068.14677508,0.0,1.0
1998-11-11,41.62,42.06,41.0,41.0,1051500,20.6854934805792,20.9041772175195,20.3773482148906,20.3773482148906,2115658.01130574,0.0,1.0
1998-11-12,41.0,41.94,40.75,41.44,1319100,20.3773482148906,20.8445361983539,20.2530960916291,20.5960319518309,2654079.3939262,0.0,1.0
1998-11-13,41.0,41.25,40.19,41.0,1791900,20.3773482148906,20.5016003381521,19.9747713355232,20.3773482148906,3605370.98474442,0.0,1.0
1998-11-16,42.31,42.44,40.81,40.88,1242400,21.028429340781,21.093040444877,20.2829166012118,20.3177071957251,2499756.07536496,0.0,1.0
1998-11-17,42.5,43.0,41.88,42.31,1352700,21.1228609544598,21.3713652009828,20.8147156887712,21.028429340781,2721683.8724615,0.0,1.0
1998-11-18,42.44,42.94,42.0,42.44,691800,21.1675917188339,21.4169742791406,20.948135065764,21.1675917188339,1387025.61869033,0.15,1.0
1998-11-19,41.19,42.75,41.19,42.75,824600,20.5441353180671,21.3222089062241,20.5441353180671,21.3222089062241,1653283.21071415,0.0,1.0
1998-11-20,41.81,42.0,41.31,42.0,812500,20.8533696928475,20.948135065764,20.6039871325407,20.948135065764,1629023.29457342,0.0,1.0
1998-11-23,42.81,43.62,41.12,43.25,2352800,21.3521348134609,21.7561345611578,20.5092217596242,21.5715914665308,4717250.47073521,0.0,1.0
1998-11-24,44.69,44.69,43.38,43.81,2634800,22.2898132402141,22.2898132402141,21.6364309322105,21.8508999340743,5282646.86343639,0.0,1.0
1998-11-25,44.62,44.94,44.44,44.69,1289800,22.2548996817712,22.4145045203675,22.1651219600608,22.2898132402141,2585986.76349637,0.0,1.0
1998-11-27,44.81,45.0,44.69,44.88,609700,22.3496650546877,22.4444304276043,22.2898132402141,22.3845786131307,1222419.0802479,0.0,1.0
1998-11-30,44.0,44.56,43.94,44.5,1380000,21.9456653069909,22.2249737745344,21.9157393997541,22.1950478672976,2766833.41109086,0.0,1.0
1998-12-01,44.0,44.19,43.25,43.5,2310800,21.9456653069909,22.0404306799074,21.5715914665308,21.6962827466841,4633042.49735417,0.0,1.0
1998-12-02,42.25,43.31,41.88,43.25,2333700,21.0728263459174,21.6015173737676,20.8882832512904,21.5715914665308,4678955.89236431,0.0,1.0
1998-12-03,42.81,43.31,42.06,42.69,2216400,21.3521348134609,21.6015173737676,20.9780609730008,21.2922829989873,4443775.05242159,0.0,1.0
1998-12-04,43.81,44.06,43.25,43.31,1085600,21.8508999340743,21.9755912142277,21.5715914665308,21.6015173737676,2176575.61672482,0.0,1.0
1998-12-07,44.62,44.62,43.38,43.94,1094300,22.2548996817712,22.2548996817712,21.6364309322105,21.9157393997541,2194018.69692517,0.0,1.0
1998-12-08,43.88,44.56,43.69,44.12,1324500,21.8858134925172,22.2249737745344,21.7910481196007,22.0055171214645,2655558.58912309,0.0,1.0
1998-12-09,43.88,44.06,43.25,43.94,1036400,21.8858134925172,21.9755912142277,21.5715914665308,21.9157393997541,2077931.99076419,0.0,1.0
1998-12-10,42.56,43.5,42.56,43.38,1446600,21.2274435333075,21.6962827466841,21.2274435333075,21.6364309322105,2900363.19745221,0.0,1.0
1998-12-11,41.19,42.69,40.88,42.69,1296800,20.5441353180671,21.2922829989873,20.389518130677,21.2922829989873,2600021.42572655,0.0,1.0
1998-12-14,40.44,41.12,40.19,40.5,1669900,20.1700614776071,20.5092217596242,20.0453701974537,20.1999873848439,3348068.92259466,0.0,1.0
1998-12-15,42.0,42.0,40.25,40.75,934100,20.948135065764,20.948135065764,20.0752961046905,20.3246786649972,1872825.42702897,0.0,1.0
1998-12-16,41.81,42.5,41.44,42.0,1056100,20.8533696928475,21.1975176260707,20.6688265982205,20.948135065764,2117429.54018337,0.0,1.0
1998-12-17,43.31,43.56,41.44,41.44,779300,21.6015173737676,21.726208653921,20.6688265982205,20.6688265982205,1562458.89656747,0.0,1.0
1998-12-18,43.12,43.69,42.69,43.31,1438800,21.506752000851,21.7910481196007,21.2922829989873,21.6015173737676,2884724.57382431,0.0,1.0
1998-12-21,42.5,43.62,42.5,42.81,1083300,21.1975176260707,21.7561345611578,21.1975176260707,21.3521348134609,2171964.22770633,0.0,1.0
1998-12-22,42.56,42.75,42.06,42.31,869300,21.2274435333075,21.3222089062241,20.9780609730008,21.1027522531542,1742904.55381253,0.0,1.0
1998-12-23,43.62,43.94,42.56,42.94,718700,21.7561345611578,21.9157393997541,21.2274435333075,21.4169742791406,1440958.82068913,0.0,1.0
1998-12-24,43.31,43.75,43.12,43.75,454300,21.6015173737676,21.8209740268375,21.506752000851,21.8209740268375,910849.578738102,0.0,1.0
1998-12-28,44.19,44.75,43.19,43.31,2103000,22.0404306799074,22.3197391474509,21.541665559294,21.6015173737676,4216413.52429282,0.0,1.0
1998-12-29,44.69,44.94,44.0,44.12,1042600,22.2898132402141,22.4145045203675,21.9456653069909,22.0055171214645,2090362.69159662,0.0,1.0
1998-12-30,44.56,45.12,44.5,44.69,1047700,22.2249737745344,22.5042822420779,22.1950478672976,22.2898132402141,2100587.94550717,0.0,1.0
1998-12-31,44.31,44.69,44.19,44.5,1133600,22.100282494381,22.2898132402141,22.0404306799074,22.1950478672976,2272813.30058885,0.0,1.0
1999-01-04,43.56,44.5,43.31,43.62,1417600,21.726208653921,22.1950478672976,21.6015173737676,21.7561345611578,2842219.59678435,0.0,1.0
1999-01-05,43.81,43.94,42.88,43.56,1162600,21.8508999340743,21.9157393997541,21.3870483719038,21.726208653921,2330956.9012567,0.0,1.0
1999-01-06,44.69,44.81,43.94,44.0,1616700,22.2898132402141,22.3496650546877,21.9157393997541,21.9456653069909,3241405.48964537,0.0,1.0
1999-01-07,44.25,44.62,43.62,43.75,1510700,22.0703565871442,22.2548996817712,21.7561345611578,21.8209740268375,3028880.60444563,0.0,1.0
1999-01-08,44.19,44.44,43.69,44.44,1556200,22.0404306799074,22.1651219600608,21.7910481196007,22.1651219600608,3120105.90894174,0.0,1.0
1999-01-11,43.5,44.0,43.19,44.0,984000,21.6962827466841,21.9456653069909,21.541665559294,21.9456653069909,1972872.51921262,0.0,1.0
1999-01-12,42.81,43.81,42.75,43.38,1300500,21.3521348134609,21.8508999340743,21.3222089062241,21.6364309322105,2607439.74719106,0.0,1.0
1999-01-13,41.75,42.69,41.56,42.25,2014900,20.8234437856106,21.2922829989873,20.7286784126941,21.0728263459174,4039777.27536739,0.0,1.0
1999-01-14,41.0,41.75,41.0,41.75,1541500,20.4493699451506,20.8234437856106,20.4493699451506,20.8234437856106,3090633.11825838,0.0,1.0
1999-01-15,42.56,42.56,41.0,41.88,1748000,21.2274435333075,21.2274435333075,20.4493699451506,20.8882832512904,3504655.65404843,0.0,1.0
1999-01-19,41.56,42.12,41.12,42.12,1349700,20.7286784126941,21.0079868802376,20.5092217596242,21.0079868802376,2706083.3731517,0.0,1.0
1999-01-20,40.94,42.38,40.38,41.75,2826300,20.4194440379138,21.1376658115971,20.1401355703702,20.8234437856106,5666595.12301892,0.0,1.0
1999-01-21,39.75,41.25,39.62,40.88,2706500,19.8259135443838,20.5740612253039,19.761074078704,20.389518130677,5426401.90370828,0.0,1.0
1999-01-22,39.62,40.06,38.25,39.5,1551800,19.761074078704,19.9805307317739,19.0777658634636,19.7012222642304,3111284.12125421,0.0,1.0
1999-01-25,39.56,40.06,38.5,39.5,1446700,19.7311481714672,19.9805307317739,19.202457143617,19.7012222642304,2900563.69262693,0.0,1.0
1999-01-26,40.06,40.5,39.31,39.56,1055300,19.9805307317739,20.1999873848439,19.6064568913139,19.7311481714672,2115825.57878565,0.0,1.0
1999-01-27,39.5,40.44,39.38,40.06,1284000,19.7012222642304,20.1700614776071,19.6413704497568,19.9805307317739,2574358.04336281,0.0,1.0
1999-01-28,39.19,40.25,38.81,39.62,2180400,19.5466050768403,20.0752961046905,19.3570743310072,19.761074078704,4371596.78952356,0.0,1.0
1999-01-29,39.0,39.5,37.81,39.19,2444900,19.4518397039237,19.7012222642304,18.8583092103937,19.5466050768403,4901906.52664932,0.0,1.0
1999-02-01,39.12,39.88,38.75,38.75,2061600,19.5116915183973,19.8907530100635,19.3271484237704,19.3271484237704,4133408.5219601,0.0,1.0
1999-02-02,39.5,39.69,38.5,38.94,1465300,19.7012222642304,19.795987637147,19.202457143617,19.4219137966869,2937855.79512424,0.0,1.0
1999-02-03,39.25,39.62,38.62,39.12,1843400,19.5765309840771,19.761074078704,19.2623089580906,19.5116915183973,3695928.05072819,0.0,1.0
1999-02-04,39.62,39.88,38.88,39.75,1648800,19.761074078704,19.8907530100635,19.3919878894501,19.8259135443838,3305764.44072944,0.0,1.0
1999-02-05,43.06,43.06,39.75,39.75,2171500,21.4768260936142,21.4768260936142,19.8259135443838,19.8259135443838,4353752.71897379,0.0,1.0
1999-02-08,42.81,42.94,42.0,42.56,1771700,21.3521348134609,21.4169742791406,20.948135065764,21.2274435333075,3552173.01045629,0.0,1.0
1999-02-09,42.62,43.12,42.31,42.75,1799400,21.2573694405443,21.506752000851,21.1027522531542,21.3222089062241,3607710.17385283,0.0,1.0
1999-02-10,42.75,42.81,41.38,42.5,1742500,21.3222089062241,21.3521348134609,20.6389006909837,21.1975176260707,3493628.41943901,0.0,1.0
1999-02-11,43.75,44.0,42.0,42.62,1255100,21.8209740268375,21.9456653069909,20.948135065764,21.2573694405443,2516414.93786967,0.0,1.0
1999-02-12,43.0,44.31,43.0,43.88,1582600,21.4469001863774,22.100282494381,21.4469001863774,21.8858134925172,3173036.63506697,0.0,1.0
1999-02-16,43.25,43.62,42.81,43.44,1051100,21.5715914665308,21.7561345611578,21.3521348134609,21.6663568394473,2107404.78144754,0.0,1.0
1999-02-17,41.75,44.0,41.75,42.44,1024600,20.9082338561149,22.0350249022529,20.9082338561149,21.2537831102639,2045942.77519472,0.17,1.0
1999-02-18,42.5,43.19,41.75,42.0,944500,21.2838308714942,21.6293801256432,20.9082338561149,21.0334328612414,1885997.41476812,0.0,1.0
1999-02-19,42.38,43.44,41.94,42.25,1062800,21.2237353490336,21.7545791307696,21.003385100011,21.1586318663678,2122221.33659667,0.0,1.0
1999-02-22,43.12,43.38,42.25,42.25,1472600,21.5943244042078,21.7245313695393,21.1586318663678,21.1586318663678,2940518.5738354,0.0,1.0
1999-02-23,42.12,42.75,42.06,42.25,1414900,21.0935283837021,21.4090298766207,21.0634806224717,21.1586318663678,2825302.00334082,0.0,1.0
1999-02-24,42.31,43.69,41.56,41.94,1455700,21.1886796275981,21.8797781358961,20.8130826122188,21.003385100011,2906772.29928847,0.0,1.0
1999-02-25,42.5,42.88,41.19,42.0,1264200,21.2838308714942,21.4741333592864,20.6277880846317,21.0334328612414,2524381.08178916,0.0,1.0
1999-02-26,41.38,43.25,41.25,42.56,1333100,20.7229393285278,21.6594278868735,20.6578358458621,21.3138786327246,2661962.04724974,0.0,1.0
1999-03-01,41.94,42.0,40.56,41.62,831400,21.003385100011,21.0334328612414,20.3122865917131,20.8431303734492,1660156.96203093,0.0,1.0
1999-03-02,41.62,42.12,41.0,41.94,1113200,20.8431303734492,21.0935283837021,20.5326368407356,21.003385100011,2222861.11394375,0.0,1.0
1999-03-03,42.12,42.31,41.19,41.69,947600,21.0935283837021,21.1886796275981,20.6277880846317,20.8781860948846,1892187.55980335,0.0,1.0
1999-03-04,43.69,43.75,42.5,42.5,1789400,21.8797781358961,21.9098258971264,21.2838308714942,21.2838308714942,3573111.46001701,0.0,1.0
1999-03-05,44.69,44.94,43.75,44.0,2590300,22.3805741564018,22.5057731615283,21.9098258971264,22.0350249022529,5172365.38218514,0.0,1.0
1999-03-08,45.56,46.06,44.69,45.75,3203200,22.8162666942418,23.0666647044947,22.3805741564018,22.9114179381379,6396216.96028083,0.0,1.0
1999-03-09,45.5,45.69,44.69,45.12,2145300,22.7862189330115,22.8813701769076,22.3805741564018,22.5959164452193,4283780.04648178,0.0,1.0
1999-03-10,45.06,45.69,44.88,45.25,1447700,22.5658686839889,22.8813701769076,22.4757254002979,22.661019927885,2890797.7314556,0.0,1.0
1999-03-11,45.5,45.69,44.62,45.62,1917900,22.7862189330115,22.8813701769076,22.3455184349664,22.8463144554722,3829702.95583247,0.0,1.0
1999-03-12,45.5,45.94,45.38,45.69,1603900,22.7862189330115,23.006569182034,22.7261234105508,22.8813701769076,3202701.16839236,0.0,1.0
1999-03-15,46.5,46.5,45.56,45.75,1744100,23.2870149535172,23.2870149535172,22.8162666942418,22.9114179381379,3482655.4696634,0.0,1.0
1999-03-16,46.0,46.88,45.5,46.25,1493400,23.0366169432643,23.4773174413094,22.7862189330115,23.1618159483908,2982052.45020086,0.0,1.0
1999-03-17,44.44,45.88,44.38,45.62,1944500,22.2553751512754,22.9765214208037,22.225327390045,22.8463144554722,3882818.39387676,0.0,1.0
1999-03-18,44.88,45.25,43.0,43.0,2436400,22.4757254002979,22.661019927885,21.5342288817471,21.5342288817471,4865054.63350031,0.0,1.0
1999-03-19,45.94,46.19,45.38,46.0,1719900,23.006569182034,23.1317681871604,22.7261234105508,23.0366169432643,3434332.40196897,0.0,1.0
1999-03-22,45.75,46.25,45.06,45.81,1112700,22.9114179381379,23.1618159483908,22.5658686839889,22.9414656993683,2221862.70345419,0.0,1.0
1999-03-23,45.0,45.88,44.75,45.62,794500,22.5358209227586,22.9765214208037,22.4106219176322,22.8463144554722,1586474.26790182,0.0,1.0
1999-03-24,46.69,46.75,44.94,44.94,1470200,23.3821661974133,23.4122139586437,22.5057731615283,22.5057731615283,2935726.20348554,0.0,1.0
1999-03-25,48.0,49.38,46.81,46.94,4026300,24.0382089842758,24.7293074925738,23.442261719874,23.5073652025398,8039800.30818517,0.0,1.0
1999-03-26,50.38,50.38,47.88,48.0,3207300,25.2301035130795,25.2301035130795,23.9781134618152,24.0382089842758,6404403.92629517,0.0,1.0
1999-03-29,50.75,50.94,50.0,50.06,2197800,25.4153980406666,25.5105492845627,25.0398010252873,25.0698487865177,4388613.147885,0.0,1.0
1999-03-30,50.19,50.5,50.0,50.25,1764400,25.1349522691834,25.2901990355402,25.0398010252873,25.1650000304138,3523190.9355393,0.0,1.0
1999-03-31,49.19,50.5,49.0,50.44,1631400,24.6341562486777,25.2901990355402,24.5390050047816,25.2601512743099,3257613.74531785,0.0,1.0
1999-04-01,50.25,50.75,49.25,49.25,1245100,25.1650000304138,25.4153980406666,24.664204009908,24.664204009908,2486241.80108818,0.0,1.0
1999-04-05,52.19,52.31,50.38,51.0,1801200,26.1365443101949,26.1966398326556,25.2301035130795,25.5405970457931,3596673.9475705,0.0,1.0
1999-04-06,51.44,52.12,51.12,52.12,1945300,25.7609472948156,26.1014885887595,25.6006925682538,26.1014885887595,3884415.85066006,0.0,1.0
1999-04-07,52.94,52.94,51.5,51.69,1248800,26.5121413255742,26.5121413255742,25.790995056046,25.886146299942,2493630.03871088,0.0,1.0
1999-04-08,52.62,52.94,51.88,52.94,1473000,26.3518865990124,26.5121413255742,25.9812975438381,26.5121413255742,2941317.30222704,0.0,1.0
1999-04-09,52.06,52.31,51.75,52.25,1720900,26.0714408275292,26.1966398326556,25.9161940611724,26.1665920714253,3436329.22294807,0.0,1.0
1999-04-12,53.12,54.25,50.94,51.31,2203800,26.6022846092653,27.1681841124368,25.5105492845627,25.6958438121499,4400594.07375963,0.0,1.0
1999-04-13,53.06,53.94,51.94,52.5,2151200,26.5722368480349,27.01293734608,26.0113453050685,26.2917910765517,4295561.29025853,0.0,1.0
1999-04-14,53.31,54.62,52.56,52.88,2705800,26.6974358531614,27.3534786400239,26.321838837782,26.4820935643439,5402998.20527217,0.0,1.0
1999-04-15,56.12,56.44,53.88,54.0,4598800,28.1046726707825,28.2649273973443,26.9828895848496,27.0429851073103,9182980.31872485,0.0,1.0
1999-04-16,56.5,57.94,55.69,57.5,3618500,28.2949751585747,29.016121428103,27.889330381965,28.7957711790804,7225496.71290464,0.0,1.0
1999-04-19,56.94,59.12,56.44,56.5,2787700,28.5153254075972,29.6070607322997,28.2649273973443,28.2949751585747,5566537.84346118,0.0,1.0
1999-04-20,55.12,56.56,54.62,56.5,3286800,27.6038766502768,28.325022919805,27.3534786400239,28.2949751585747,6563151.1941343,0.0,1.0
1999-04-21,55.25,56.25,54.88,55.75,1564300,27.6689801329425,28.1697761534483,27.4836856053554,27.9193781431954,3123627.05761966,0.0,1.0
1999-04-22,56.5,57.19,55.81,56.25,1972500,28.2949751585747,28.6405244127237,27.9494259044257,28.1697761534483,3938729.38129181,0.0,1.0
1999-04-23,55.81,56.94,55.5,55.5,1627500,27.9494259044257,28.5153254075972,27.7941791380689,27.7941791380689,3249826.14349933,0.0,1.0
1999-04-26,56.0,56.31,55.06,56.0,867900,28.0445771483218,28.1998239146786,27.5738288890464,28.0445771483218,1733040.9277684,0.0,1.0
1999-04-27,56.0,57.19,55.12,56.75,2856200,28.0445771483218,28.6405244127237,27.6038766502768,28.4201741637011,5703320.08053013,0.0,1.0
1999-04-28,59.06,59.44,56.12,56.12,3175200,29.5770129710694,29.7673154588616,28.1046726707825,28.1046726707825,6340305.97286578,0.0,1.0
1999-04-29,60.25,60.38,58.44,59.0,2362700,30.1729602354712,30.238063718137,29.2665194383558,29.5469652098391,4717888.92734001,0.0,1.0
1999-04-30,58.75,61.0,58.5,60.25,2069000,29.4217662047126,30.5485572508506,29.2965671995862,30.1729602354712,4131422.6057758,0.0,1.0
1999-05-03,61.0,61.19,58.25,58.62,1799100,30.5485572508506,30.6437084947466,29.1713681944597,29.3566627220469,3592480.62351436,0.0,1.0
1999-05-04,61.31,61.94,60.38,61.5,2308800,30.7038040172073,31.019305510126,30.238063718137,30.7989552611034,4610260.27656605,0.0,1.0
1999-05-05,61.0,61.31,59.44,60.12,1865000,30.5485572508506,30.7038040172073,29.7673154588616,30.1078567528055,3724071.12603762,0.0,1.0
1999-05-06,61.56,62.19,59.75,59.75,2248300,30.8290030223338,31.1445045152524,29.9225622252184,29.9225622252184,4489452.60732997,0.0,1.0
1999-05-07,64.62,65.0,61.38,61.38,2608000,32.3614388450814,32.5517413328735,30.7388597386427,30.7388597386427,5207709.11351535,0.0,1.0
1999-05-10,64.94,65.75,63.75,64.0,2567600,32.5216935716432,32.9273383482528,31.9257463072414,32.0509453123678,5127037.54595937,0.0,1.0
1999-05-11,63.56,65.25,62.88,64.94,2488400,31.8305950633453,32.676940338,31.4900537694014,32.5216935716432,4968889.32441396,0.0,1.0
1999-05-12,62.25,63.44,62.19,63.38,1806300,31.1745522764827,31.7704995408846,31.1445045152524,31.7404517796542,3606857.73456396,0.0,1.0
1999-05-13,61.94,62.75,61.62,62.5,1147000,31.019305510126,31.4249502867356,30.8590507835641,31.2997512816092,2290353.66303762,0.0,1.0
1999-05-14,60.44,61.56,59.88,61.25,1359600,30.2681114793673,30.8290030223338,29.9876657078841,30.673756255977,2714877.80319612,0.0,1.0
1999-05-17,60.44,60.69,59.56,60.12,915100,30.2681114793673,30.3933104844938,29.8274109813223,30.1078567528055,1827290.87798233,0.0,1.0
1999-05-18,61.06,61.44,59.38,60.12,1647900,30.6637403355669,30.8545726534102,29.8200606145752,30.1916814440596,3281425.32185775,0.17,1.0
1999-05-19,61.56,61.56,60.31,60.62,2320900,30.9148354906239,30.9148354906239,30.2870976029813,30.4427765991167,4621554.7238908,0.0,1.0
1999-05-20,60.81,62.31,60.12,61.31,1579900,30.5381927580384,31.2914782232095,30.1916814440596,30.7892879130954,3146018.48777417,0.0,1.0
1999-05-21,61.0,61.94,60.56,60.62,1841700,30.63360891696,31.1056678084673,30.4126451805098,30.4427765991167,3667334.79899595,0.0,1.0
1999-05-24,61.44,62.62,60.25,60.5,1279800,30.8545726534102,31.4471572193449,30.2569661843745,30.382513761903,2548436.2685318,0.0,1.0
1999-05-25,59.88,62.0,59.88,61.38,1780200,30.0711557696322,31.1357992270741,30.0711557696322,30.8244412348034,3544871.26522919,0.0,1.0
1999-05-26,59.31,60.5,57.56,59.62,2577700,29.7849072928672,30.382513761903,28.9060742501675,29.9405862890026,5132914.65025349,0.0,1.0
1999-05-27,56.75,58.94,56.0,58.81,3047500,28.4993000989751,29.599096878125,28.1226573663895,29.5338121378102,6068416.57161326,0.0,1.0
1999-05-28,58.06,58.19,56.81,57.0,1284100,29.1571694052246,29.2224541455394,28.529431517582,28.6248476765036,2556998.75951061,0.0,1.0
1999-06-01,58.81,59.25,56.81,58.25,1898400,29.5338121378102,29.7547758742604,28.529431517582,29.2525855641463,3780240.20329798,0.0,1.0
1999-06-02,60.12,60.38,59.12,59.25,1300100,30.1916814440596,30.3222509246893,29.6894911339455,29.7547758742604,2588859.19105969,0.0,1.0
1999-06-03,60.38,60.5,59.44,60.38,1471800,30.3222509246893,30.382513761903,29.850192033182,30.3222509246893,2930761.44712072,0.0,1.0
1999-06-04,58.38,60.38,58.31,60.19,1488000,29.3178703044611,30.3222509246893,29.2827169827531,30.2268347657676,2963020.13406416,0.0,1.0
1999-06-07,62.81,64.0,58.38,58.38,8604600,31.5425733782665,32.1401798473023,29.3178703044611,29.3178703044611,17134141.8316993,0.0,1.0
1999-06-08,63.0,63.56,62.44,62.81,5949300,31.6379895371882,31.9192161108521,31.3567629635243,31.5425733782665,11846704.0884327,0.0,1.0
1999-06-09,62.25,63.06,62.25,63.0,2725800,31.2613468046027,31.6681209557951,31.2613468046027,31.6379895371882,5427822.76977962,0.0,1.0
1999-06-10,61.75,62.31,61.5,62.25,3104500,31.0102516495456,31.2914782232095,30.8847040720171,31.2613468046027,6181919.35900685,0.0,1.0
1999-06-11,62.06,62.94,62.0,62.62,2207900,31.165930645681,31.6078581185814,31.1357992270741,31.4471572193449,4396540.42607544,0.0,1.0
1999-06-14,62.12,62.25,61.25,62.06,1310800,31.1960620642878,31.2613468046027,30.7591564944886,31.165930645681,2610165.85465814,0.0,1.0
1999-06-15,62.38,62.69,62.25,62.38,2357600,31.3266315449175,31.4823105410529,31.2613468046027,31.3266315449175,4694634.5887565,0.0,1.0
1999-06-16,64.94,64.94,62.94,63.0,2341500,32.6122387388096,32.6122387388096,31.6078581185814,31.6379895371882,4662575.02951023,0.0,1.0
1999-06-17,66.31,66.88,64.06,64.44,1868700,33.3002394636659,33.5864879404309,32.1703112659092,32.3611435837525,3721099.27723501,0.0,1.0
1999-06-18,67.5,67.75,66.75,67.0,2681700,33.8978459327017,34.0233935102302,33.5212032001161,33.6467507776446,5340007.45532248,0.0,1.0
1999-06-21,68.06,68.62,67.75,67.75,1844100,34.1790725063656,34.4602990800295,34.0233935102302,34.0233935102302,3672113.8637283,0.0,1.0
1999-06-22,66.5,68.06,66.12,68.06,2426600,33.3956556225876,34.1790725063656,33.2048233047442,34.1790725063656,4832032.69981189,0.0,1.0
1999-06-23,66.81,66.94,65.88,66.5,1175100,33.5513346187229,33.6166193590378,33.0842976303168,33.3956556225876,2339949.56958253,0.0,1.0
1999-06-24,65.12,66.81,64.25,66.81,1867100,32.7026329946301,33.5513346187229,32.2657274248308,33.5513346187229,3717913.23408011,0.0,1.0
1999-06-25,65.88,66.19,64.88,65.38,1763800,33.0842976303168,33.2399766264522,32.5821073202027,32.8332024752598,3512214.32289138,0.0,1.0
1999-06-28,64.0,66.25,64.0,66.25,1749300,32.1401798473023,33.270108045059,32.1401798473023,33.270108045059,3483340.80680003,0.0,1.0
1999-06-29,63.5,64.06,63.38,64.06,2674400,31.8890846922453,32.1703112659092,31.8288218550316,32.1703112659092,5325471.13342822,0.0,1.0
1999-06-30,63.0,64.5,62.5,63.5,3998400,31.6379895371882,32.3912750023594,31.3868943821312,31.8890846922453,7961921.84411435,0.0,1.0
1999-07-01,64.0,64.0,62.25,63.12,1518600,32.1401798473023,32.1401798473023,31.2613468046027,31.6982523744019,3023953.20940177,0.0,1.0
1999-07-02,63.25,63.69,63.0,63.0,1149200,31.7635371147168,31.984500851167,31.6379895371882,31.6379895371882,2288375.49601245,0.0,1.0
1999-07-06,61.75,63.44,61.5,63.44,1838700,31.0102516495456,31.8589532736384,30.8847040720171,31.8589532736384,3661360.96808049,0.0,1.0
1999-07-07,63.88,63.88,61.44,61.69,1741100,32.0799170100886,32.0799170100886,30.8545726534102,30.9801202309388,3467012.33563113,0.0,1.0
1999-07-08,65.12,65.25,63.25,63.25,1614400,32.7026329946301,32.767917734945,31.7635371147168,31.7635371147168,3214717.54330187,0.0,1.0
1999-07-09,65.81,66.38,65.12,65.38,2053300,33.0491443086088,33.3353927853739,32.7026329946301,32.8332024752598,4088689.00623249,0.0,1.0
1999-07-12,65.44,65.81,64.75,65.75,1305200,32.8633338938666,33.0491443086088,32.5168225798879,33.019012890002,2599014.70361596,0.0,1.0
1999-07-13,65.0,65.31,64.25,65.31,1083000,32.6423701574164,32.7980491535518,32.2657274248308,32.7980491535518,2156552.96047815,0.0,1.0
1999-07-14,66.25,66.62,64.88,65.12,1964000,33.270108045059,33.4559184598013,32.5821073202027,32.7026329946301,3910867.97264921,0.0,1.0
1999-07-15,66.62,66.69,65.56,66.56,2626500,33.4559184598013,33.4910717815092,32.9235967310803,33.4257870411944,5230088.96647817,0.0,1.0
1999-07-16,67.69,68.0,66.81,66.94,2494500,33.9932620916234,34.1489410877587,33.5513346187229,33.6166193590378,4967240.40619828,0.0,1.0
1999-07-19,66.38,67.56,66.12,67.56,1435400,33.3353927853739,33.9279773513085,33.2048233047442,33.9279773513085,2858278.96534657,0.0,1.0
1999-07-20,64.38,65.75,64.25,65.62,1422800,32.3310121651457,33.019012890002,32.2657274248308,32.9537281496872,2833188.87550167,0.0,1.0
1999-07-21,65.0,65.19,64.5,64.62,1144500,32.6423701574164,32.7377863163381,32.3912750023594,32.4515378395731,2279016.49424492,0.0,1.0
1999-07-22,64.88,65.12,64.31,65.06,985600,32.5821073202027,32.7026329946301,32.2958588434377,32.6725015760233,1962602.58342315,0.0,1.0
1999-07-23,64.31,66.12,64.31,65.0,1777800,32.2958588434377,33.2048233047442,32.2958588434377,32.6423701574164,3540092.20049682,0.0,1.0
1999-07-26,63.75,64.88,63.0,64.06,1448800,32.0146322697738,32.5821073202027,31.6379895371882,32.1703112659092,2884962.07676892,0.0,1.0
1999-07-27,64.94,65.06,63.88,63.94,1258000,32.6122387388096,32.6725015760233,32.0799170100886,32.1100484286955,2505026.43054618,0.0,1.0
1999-07-28,65.0,65.69,64.25,64.69,1192300,32.6423701574164,32.9888814713952,32.2657274248308,32.4866911612811,2374199.53349778,0.0,1.0
1999-07-29,64.69,64.88,64.19,64.5,1200400,32.4866911612811,32.5821073202027,32.235596006224,32.3912750023594,2390328.8769695,0.0,1.0
1999-07-30,64.69,65.0,64.38,64.94,1453300,32.4866911612811,32.6423701574164,32.3310121651457,32.6122387388096,2893922.8231421,0.0,1.0
1999-08-02,64.38,64.94,64.19,64.56,1092900,32.3310121651457,32.6122387388096,32.235596006224,32.4214064209662,2176266.60249914,0.0,1.0
1999-08-03,63.56,64.81,63.12,64.38,1131700,31.9192161108521,32.5469539984947,31.6982523744019,32.3310121651457,2253528.14900565,0.0,1.0
1999-08-04,64.06,64.81,63.75,63.81,1708300,32.1703112659092,32.5469539984947,32.0146322697738,32.0447636883806,3401698.45095551,0.0,1.0
1999-08-05,64.06,64.38,63.56,64.25,1326100,32.1703112659092,32.3310121651457,31.9192161108521,32.2657274248308,2640632.39232694,0.0,1.0
1999-08-06,64.69,64.94,63.81,64.0,915400,32.4866911612811,32.6122387388096,32.0447636883806,32.1401798473023,1822814.94000157,0.0,1.0
1999-08-09,63.75,64.56,63.56,64.38,672600,32.0146322697738,32.4214064209662,31.9192161108521,32.3310121651457,1339332.89124432,0.0,1.0
1999-08-10,62.5,63.75,62.31,63.75,2400000,31.3868943821312,32.0146322697738,31.2914782232095,32.0146322697738,4779064.73236155,0.0,1.0
1999-08-11,62.69,62.75,61.69,62.5,1744500,31.4823105410529,31.5124419596597,30.9801202309388,31.3868943821312,3473782.6773353,0.0,1.0
1999-08-12,62.12,63.25,62.0,62.75,815400,31.1960620642878,31.7635371147168,31.1357992270741,31.5124419596597,1623687.24281984,0.0,1.0
1999-08-13,63.31,63.5,61.75,62.38,1161100,31.7936685333236,31.8890846922453,31.0102516495456,31.3266315449175,2312071.69197708,0.0,1.0
1999-08-16,63.0,63.94,62.56,63.06,1409300,31.6379895371882,32.1100484286955,31.417025800738,31.6681209557951,2806306.63638214,0.0,1.0
1999-08-17,63.81,63.88,62.94,63.88,1271100,32.0447636883806,32.0799170100886,31.6078581185814,32.0799170100886,2531112.15887699,0.0,1.0
1999-08-18,62.69,63.75,62.62,63.75,666400,31.5676828937723,32.1014481492739,31.532434244824,32.1014481492739,1323398.24055448,0.17,1.0
1999-08-19,62.06,62.25,61.19,62.19,1015300,31.2504450532383,31.3461199575263,30.8123547020246,31.3159068298564,2016275.86079676,0.0,1.0
1999-08-20,62.94,63.38,61.75,62.06,1524400,31.6935709257302,31.9151338619762,31.0943438936104,31.2504450532383,3027293.33418555,0.0,1.0
1999-08-23,65.88,66.0,63.0,63.0,2527100,33.1740141815555,33.2344404368953,31.7237840534001,31.7237840534001,5018546.95934159,0.0,1.0
1999-08-24,65.75,66.31,65.25,65.88,992500,33.1085524049374,33.3905415965232,32.8567763410215,33.1740141815555,1970997.52963734,0.0,1.0
1999-08-25,66.94,67.19,66.12,66.5,1494900,33.7077794370572,33.8336674690151,33.2948666922351,33.4862165008112,2968709.52851875,0.0,1.0
1999-08-26,65.56,66.94,65.12,66.94,1363200,33.0128775006494,33.7077794370572,32.7913145644034,33.7077794370572,2707167.58932153,0.0,1.0
1999-08-27,64.25,65.75,64.12,65.56,812100,32.3532242131898,33.1085524049374,32.2877624365717,33.0128775006494,1612742.66379696,0.0,1.0
1999-08-30,61.81,64.25,61.69,64.25,2011600,31.1245570212803,32.3532242131898,31.0641307659405,32.3532242131898,3994819.77896068,0.0,1.0
1999-08-31,61.44,63.0,61.25,61.62,2874000,30.9382427339826,31.7237840534001,30.8425678296945,31.0288821169923,5707452.79614882,0.0,1.0
1999-09-01,63.0,63.12,61.44,61.5,2256300,31.7237840534001,31.7842103087399,30.9382427339826,30.9684558616525,4480767.48223751,0.0,1.0
1999-09-02,62.38,62.5,61.5,62.5,1575800,31.4115817341444,31.4720079894842,30.9684558616525,31.4720079894842,3129368.16846602,0.0,1.0
1999-09-03,63.81,64.25,63.06,63.06,975800,32.1316612769438,32.3532242131898,31.75399718107,31.75399718107,1937833.13795478,0.0,1.0
1999-09-07,64.69,64.94,63.62,63.94,1312700,32.5747871494357,32.7006751813937,32.0359863726558,32.1971230535619,2606880.05758684,0.0,1.0
1999-09-08,65.5,65.81,64.5,64.56,1502000,32.9826643729795,33.1387655326073,32.4791122451477,32.5093253728176,2982809.35971313,0.0,1.0
1999-09-09,65.12,65.56,64.44,65.5,1255300,32.7913145644034,33.0128775006494,32.4488991174778,32.9826643729795,2492889.87300126,0.0,1.0
1999-09-10,64.62,65.69,64.12,65.5,979500,32.5395385004875,33.0783392772675,32.2877624365717,32.9826643729795,1945180.9373096,0.0,1.0
1999-09-13,64.44,64.44,63.31,64.19,854500,32.4488991174778,32.4488991174778,31.8798852130279,32.3230110855199,1696944.47261975,0.0,1.0
1999-09-14,63.56,64.25,63.31,64.25,996900,32.0057732449859,32.3532242131898,31.8798852130279,32.3532242131898,1979735.45319442,0.0,1.0
1999-09-15,63.38,63.88,63.06,63.56,858300,31.9151338619762,32.166909925892,31.75399718107,32.0057732449859,1704490.86114632,0.0,1.0
1999-09-16,62.19,63.19,61.25,63.12,1465200,31.3159068298564,31.8194589576881,30.8425678296945,31.7842103087399,2909728.54450844,0.0,1.0
1999-09-17,62.0,64.0,62.0,64.0,1686600,31.2202319255683,32.2273361812318,31.2202319255683,32.2273361812318,3349404.97076709,0.0,1.0
1999-09-20,64.19,64.25,62.44,62.56,1552500,32.3230110855199,32.3532242131898,31.4417948618143,31.5022211171541,3083096.89144782,0.0,1.0
1999-09-21,63.75,64.25,63.44,63.5,1487400,32.1014481492739,32.3532242131898,31.9453469896461,31.975560117316,2953815.34063736,0.0,1.0
1999-09-22,63.62,64.25,63.0,63.75,1642300,32.0359863726558,32.3532242131898,31.7237840534001,32.1014481492739,3261429.96768101,0.0,1.0
1999-09-23,59.75,63.5,59.12,63.5,3963500,30.0872396379469,31.975560117316,29.7700017974129,31.975560117316,7871081.82238549,0.0,1.0
1999-09-24,57.62,59.56,56.69,58.62,3382900,29.0146736056653,29.9915647336589,28.5463701267818,29.518225733497,6718073.09119411,0.0,1.0
1999-09-27,59.25,60.12,57.62,58.0,2510700,29.835463574031,30.2735539252447,29.0146736056653,29.2060234142414,4985978.33517428,0.0,1.0
1999-09-28,57.5,59.31,57.0,59.31,2912700,28.9542473503255,29.8656767017009,28.7024712864096,29.8656767017009,5784306.8056168,0.0,1.0
1999-09-29,59.25,59.38,57.56,57.56,1620600,29.835463574031,29.9009253506492,28.9844604779954,28.9844604779954,3218336.11741086,0.0,1.0
1999-09-30,59.94,59.94,59.25,59.25,1712700,30.1829145422349,30.1829145422349,29.835463574031,29.835463574031,3401236.74459433,0.0,1.0
1999-10-01,59.94,60.44,59.44,59.94,2001600,30.1829145422349,30.4346906061508,29.9311384783191,30.1829145422349,3974960.8617855,0.0,1.0
1999-10-04,60.69,61.62,59.94,59.94,1237700,30.5605786381088,31.0288821169923,30.1829145422349,30.1829145422349,2457938.17877293,0.0,1.0
1999-10-05,60.69,61.88,60.56,60.69,2554200,30.5605786381088,31.1598056702285,30.4951168614906,30.5605786381088,5072364.62488633,0.0,1.0
1999-10-06,60.19,60.94,60.0,60.75,1558400,30.3088025741929,30.6864666700667,30.2131276699049,30.5907917657787,3094813.65258119,0.0,1.0
1999-10-07,61.19,61.81,60.06,60.19,2019200,30.8123547020246,31.1245570212803,30.2433407975748,30.3088025741929,4009912.55601382,0.0,1.0
1999-10-08,61.31,61.62,60.5,60.5,1446300,30.8727809573644,31.0288821169923,30.4649037338207,30.4649037338207,2872195.19104734,0.0,1.0
1999-10-11,63.12,64.25,61.19,61.38,2180600,31.7842103087399,32.3532242131898,30.8123547020246,30.9080296063127,4330435.47922134,0.0,1.0
1999-10-12,60.38,63.19,59.75,63.12,2129000,30.4044774784809,31.8194589576881,30.0872396379469,31.7842103087399,4227963.46659738,0.0,1.0
1999-10-13,58.31,60.44,57.88,60.44,2236400,29.3621245738692,30.4346906061508,29.1455971589015,30.4346906061508,4441248.23705889,0.0,1.0
1999-10-14,59.38,60.19,57.62,58.06,2446500,29.9009253506492,30.3088025741929,29.0146736056653,29.2362365419113,4858484.08690957,0.0,1.0
1999-10-15,58.81,61.0,58.69,59.38,2341800,29.6139006377851,30.7166797977366,29.5534743824453,29.9009253506492,4650561.22408536,0.0,1.0
1999-10-18,57.0,58.75,56.88,58.56,2286800,28.7024712864096,29.5836875101152,28.6420450310698,29.4880126058271,4541337.17962183,0.0,1.0
1999-10-19,55.69,59.38,55.12,57.94,2809500,28.04281799895,29.9009253506492,27.7557932860859,29.1758102865715,5579362.78036887,0.0,1.0
1999-10-20,55.5,56.81,54.94,55.75,3274200,27.947143094662,28.6067963821216,27.6651539030762,28.0730311266199,6502206.66149982,0.0,1.0
1999-10-21,54.12,55.06,53.38,55.0,2576900,27.2522411582542,27.725580158416,26.8796125836587,27.6953670307461,5117444.36687401,0.0,1.0
1999-10-22,55.62,56.06,53.62,53.88,3227300,28.0075693500018,28.2291322862478,27.0004650943383,27.1313886475746,6409068.3399482,0.0,1.0
1999-10-25,54.44,54.75,53.62,54.12,1508100,27.4133778391603,27.5694789987882,27.0004650943383,27.2522411582542,2994923.29919,0.0,1.0
1999-10-26,52.38,54.88,52.31,54.5,1471700,26.3760604558269,27.6349407754063,26.3408118068787,27.4435909668302,2922636.84067232,0.0,1.0
1999-10-27,54.5,55.06,52.38,52.38,2281800,27.4435909668302,27.725580158416,26.3760604558269,26.3760604558269,4531407.72103424,0.0,1.0
1999-10-28,56.19,56.62,54.88,56.0,2954700,28.2945940628659,28.5111214778335,27.6349407754063,28.1989191585779,5867714.25775259,0.0,1.0
1999-10-29,56.94,57.31,56.75,57.12,2955900,28.6722581587397,28.8585724460375,28.5765832544517,28.7628975417494,5870097.32781361,0.0,1.0
1999-11-01,57.75,57.88,57.0,57.0,1952900,29.0801353822834,29.1455971589015,28.7024712864096,28.7024712864096,3878247.93514233,0.0,1.0
1999-11-02,56.06,57.69,56.0,57.62,2020400,28.2291322862478,29.0499222546135,28.1989191585779,29.0146736056653,4012295.62607484,0.0,1.0
1999-11-03,56.06,56.44,55.69,56.0,1171800,28.2291322862478,28.4204820948238,28.04281799895,28.1989191585779,2327067.91458844,0.0,1.0
1999-11-04,55.0,56.94,55.0,56.88,1021200,27.6953670307461,28.6722581587397,27.6953670307461,28.6420450310698,2027992.62193013,0.0,1.0
1999-11-05,55.62,56.12,55.31,56.0,968600,28.0075693500018,28.2593454139177,27.851468190374,28.1989191585779,1923534.71758864,0.0,1.0
1999-11-08,56.06,57.19,55.5,55.56,1473800,28.2291322862478,28.7981461906976,27.947143094662,27.9773562223319,2926807.2132791,0.0,1.0
1999-11-09,56.12,56.62,55.12,56.62,1556200,28.2593454139177,28.5111214778335,27.7557932860859,28.5111214778335,3090444.69080264,0.0,1.0
1999-11-10,58.56,58.75,55.69,55.81,2483100,29.4880126058271,29.5836875101152,28.04281799895,28.1032442542898,4931167.72377076,0.0,1.0
1999-11-11,57.81,59.06,57.56,58.5,1715200,29.1103485099533,29.739788669743,28.9844604779954,29.4577994781572,3406201.47388813,0.0,1.0
1999-11-12,60.5,61.0,57.62,58.44,1856400,30.4649037338207,30.7166797977366,29.0146736056653,29.4275863504873,3686609.38440177,0.0,1.0
1999-11-15,60.94,62.5,60.62,60.94,2201000,30.6864666700667,31.4720079894842,30.5253299891605,30.6864666700667,4370947.67025872,0.0,1.0
1999-11-16,61.81,61.81,59.62,61.31,1543600,31.1245570212803,31.1245570212803,30.0217778613288,30.8727809573644,3065422.45516191,0.0,1.0
1999-11-17,60.81,62.25,60.56,61.25,1340900,30.70660875518,31.4337509457318,30.5803687915425,30.9287910911819,2655458.62293389,0.17,1.0
1999-11-18,61.88,62.5,61.25,62.5,1547200,31.2469157995484,31.5599909093693,30.9287910911819,31.5599909093693,3064005.95227333,0.0,1.0
1999-11-19,60.69,62.0,60.5,61.75,1153800,30.646013572634,31.3075109820944,30.5500712002695,31.1812710184569,2284934.11823486,0.0,1.0
1999-11-22,61.12,61.56,60.31,60.44,1482200,30.8631463100904,31.0853286460924,30.454128827905,30.5197736089965,2935282.84802194,0.0,1.0
1999-11-23,59.56,61.25,59.25,61.19,1813100,30.0754089369926,30.9287910911819,29.9188713820821,30.8984934999089,3590582.46643406,0.0,1.0
1999-11-24,58.75,59.81,58.25,59.62,2023900,29.6663914548072,30.2016489006301,29.4139115275322,30.1057065282656,4008041.3952986,0.0,1.0
1999-11-26,58.44,58.94,58.31,58.88,523000,29.5098538998967,29.7623338271716,29.4442091188052,29.7320362358986,1035725.90036127,0.0,1.0
1999-11-29,58.69,58.88,57.56,58.06,3028300,29.6360938635342,29.7320362358986,29.0654892278928,29.3179691551677,5997110.40930024,0.0,1.0
1999-11-30,60.0,60.62,58.5,58.62,2843100,30.2975912729945,30.6106663828155,29.5401514911697,29.6007466737157,5630348.57995627,0.0,1.0
1999-12-01,60.75,62.94,60.62,61.88,4259100,30.676311163907,31.7821732453713,30.6106663828155,31.2469157995484,8434531.89718676,0.0,1.0
1999-12-02,60.75,63.0,60.56,61.44,1339100,30.676311163907,31.8124708366443,30.5803687915425,31.0247334635464,2651893.98312385,0.0,1.0
1999-12-03,62.75,64.0,62.0,62.88,2680500,31.6862308730068,32.3174306911942,31.3075109820944,31.7518756540983,5308342.78378276,0.0,1.0
1999-12-06,61.69,62.44,59.75,62.0,1981900,31.1509734271839,31.5296933180963,30.1713513093571,31.3075109820944,3924866.4663977,0.0,1.0
1999-12-07,61.69,62.19,61.0,61.69,4159900,31.1509734271839,31.4034533544588,30.8025511275444,31.1509734271839,8238080.63654463,0.0,1.0
1999-12-08,60.06,61.38,59.75,61.38,2992700,30.3278888642675,30.9944358722734,30.1713513093571,30.9944358722734,5926609.75527949,0.0,1.0
1999-12-09,58.63,60.25,58.56,60.25,2975800,29.6057962722612,30.423831236632,29.5704490824427,30.423831236632,5893141.74817411,0.0,1.0
1999-12-10,58.13,59.0,57.75,58.63,2730500,29.3533163449862,29.7926314184446,29.1614316002572,29.6057962722612,5407360.55628384,0.0,1.0
1999-12-13,59.19,59.44,57.75,58.0,2461500,29.8885737908091,30.0148137544466,29.1614316002572,29.2876715638947,4874644.94022804,0.0,1.0
1999-12-14,59.88,60.25,58.94,59.0,2262100,30.2369960904485,30.423831236632,29.7623338271716,29.7926314184446,4479762.06349375,0.0,1.0
1999-12-15,60.79,61.5,59.94,60.0,2008300,30.696509558089,31.0550310548194,30.2672936817215,30.2975912729945,3977147.85027827,0.0,1.0
1999-12-16,61.75,62.5,59.56,60.25,2349200,31.1812710184569,31.5599909093693,30.0754089369926,30.423831236632,4652251.02319062,0.0,1.0
1999-12-17,63.75,63.88,61.62,61.75,4320600,32.1911907275567,32.2568355086482,31.1156262373654,31.1812710184569,8556323.7573631,0.0,1.0
1999-12-20,56.63,63.63,56.5,63.63,8300000,28.5958765631613,32.1305955450107,28.5302317820699,32.1305955450107,16436950.2351789,0.0,1.0
1999-12-21,56.69,57.75,54.88,56.63,12074600,28.6261741544343,29.1614316002572,27.712196817699,28.5958765631613,23911999.9168302,0.0,1.0
1999-12-22,54.06,56.44,53.94,56.38,6228700,27.2981297369681,28.4999341907969,27.2375345544221,28.4696365995239,12335039.9915492,0.0,1.0
1999-12-23,55.06,55.5,54.44,54.75,4601900,27.803089591518,28.0252719275199,27.490014481697,27.6465520366075,9113397.74545415,0.0,1.0
1999-12-27,54.38,55.38,54.13,55.13,5101200,27.4597168904241,27.964676744974,27.3334769267866,27.8384367813365,10102189.2216499,0.0,1.0
1999-12-28,55.81,56.69,54.81,54.94,2621100,28.1818094824304,28.6261741544343,27.6768496278805,27.742494408972,5190709.67005148,0.0,1.0
1999-12-29,56.75,57.0,56.25,56.94,1243400,28.6564717457073,28.7827117093448,28.4039918184324,28.7524141180718,2462373.96655679,0.0,1.0
1999-12-30,56.75,57.13,55.81,56.63,1028200,28.6564717457073,28.8483564904363,28.1818094824304,28.5958765631613,2036201.47371216,0.0,1.0
1999-12-31,57.69,58.06,56.75,56.75,918400,29.1311340089842,29.3179691551677,28.6564717457073,28.6564717457073,1818758.44529979,0.0,1.0
2000-01-03,56.69,58.44,56.5,57.69,2100800,28.6261741544343,29.5098538998967,28.5302317820699,29.1311340089842,4160330.72940527,0.0,1.0
2000-01-04,55.69,56.44,54.06,56.38,2670300,28.1212142998844,28.4999341907969,27.2981297369681,28.4696365995239,5288143.15819254,0.0,1.0
2000-01-05,55.0,56.25,54.69,55.75,2975700,27.772792000245,28.4039918184324,27.6162544453345,28.1515118911574,5892943.71262912,0.0,1.0
2000-01-06,56.0,56.13,54.5,55.5,2388000,28.2777518547949,28.3433966358864,27.52031207297,28.0252719275199,4729088.81465146,0.0,1.0
2000-01-07,59.0,59.38,56.44,56.75,3943400,29.7926314184446,29.9845161631736,28.4999341907969,28.6564717457073,7809333.68161498,0.0,1.0
2000-01-10,59.31,59.88,58.31,59.44,1467400,29.9491689733551,30.2369960904485,29.4442091188052,30.0148137544466,2905973.58736162,0.0,1.0
2000-01-11,58.88,60.19,58.75,59.94,2641000,29.7320362358986,30.393533645359,29.6663914548072,30.2672936817215,5230118.74350691,0.0,1.0
2000-01-12,59.44,59.75,59.06,59.38,2046200,30.0148137544466,30.1713513093571,29.8229290097176,29.9845161631736,4052203.32183409,0.0,1.0
2000-01-13,59.88,60.0,59.5,59.94,1543900,30.2369960904485,30.2975912729945,30.0451113457196,30.2672936817215,3057470.77928827,0.0,1.0
2000-01-14,59.88,60.5,59.25,60.0,2549000,30.2369960904485,30.5500712002695,29.9188713820821,30.2975912729945,5047926.04210493,0.0,1.0
2000-01-18,59.0,60.38,57.63,59.75,3184300,29.7926314184446,30.4894760177235,29.1008364177113,30.1713513093571,6306045.85950362,0.0,1.0
2000-01-19,54.25,59.0,52.5,59.0,11410700,27.3940721093326,29.7926314184446,26.5103923638702,29.7926314184446,22597241.9335608,0.0,1.0
2000-01-20,52.88,55.25,52.56,54.5,5193200,26.7022771085992,27.8990319638825,26.5406899551432,27.52031207297,10284381.9230519,0.0,1.0
2000-01-21,51.31,53.13,49.94,53.0,5065300,25.9094901369558,26.8285170722367,25.2176951362225,26.7628722911452,10031094.4609942,0.0,1.0
2000-01-24,47.75,51.44,47.0,51.44,6944600,24.1118330547582,25.9751349180473,23.7331131638457,25.9751349180473,13752776.4582196,0.0,1.0
2000-01-25,47.56,47.94,45.0,46.25,5044200,24.0158906823937,24.2077754271226,22.7231934547459,23.3543932729333,9989308.96099868,0.0,1.0
2000-01-26,47.63,48.5,46.13,47.94,4770500,24.0512378722122,24.4905529456706,23.2937980903873,24.2077754271226,9447285.67432778,0.0,1.0
2000-01-27,46.25,48.19,44.63,47.13,4691000,23.3543932729333,24.3340153907601,22.5363583085624,23.7987579449372,9289847.41605107,0.0,1.0
2000-01-28,45.19,46.63,44.81,45.13,3140100,22.8191358271104,23.5462780176623,22.6272510823814,22.7888382358374,6218514.14861266,0.0,1.0
2000-01-31,48.0,48.0,45.19,45.19,3392700,24.2380730183956,24.2380730183956,22.8191358271104,22.8191358271104,6718751.93528811,0.0,1.0
2000-02-01,47.5,48.38,47.13,48.0,2850600,23.9855930911207,24.4299577631246,23.7987579449372,24.2380730183956,5645201.24583142,0.0,1.0
2000-02-02,48.13,49.0,47.75,48.0,2598900,24.3037177994871,24.7430328729455,24.1118330547582,24.2380730183956,5146745.779061,0.0,1.0
2000-02-03,47.5,49.0,46.75,48.25,2445100,23.9855930911207,24.7430328729455,23.6068732002082,24.3643129820331,4842167.11084768,0.0,1.0
2000-02-04,47.38,47.69,46.63,47.5,3652000,23.9249979085747,24.0815354634852,23.5462780176623,23.9855930911207,7232258.10347869,0.0,1.0
2000-02-07,45.0,47.0,44.5,47.0,2656600,22.7231934547459,23.7331131638457,22.4707135274709,23.7331131638457,5261012.28852724,0.0,1.0
2000-02-08,45.25,46.94,44.94,46.0,4497100,22.8494334183834,23.7028155725727,22.6928958634729,23.2281533092958,8905856.49429189,0.0,1.0
2000-02-09,43.75,44.94,42.5,44.5,3706600,22.0919936365585,22.6928958634729,21.4607938183711,22.4707135274709,7340385.51104987,0.0,1.0
2000-02-10,43.25,44.44,42.38,43.25,3168200,21.8395137092836,22.440415936198,21.4001986358251,21.8395137092836,6274162.13675825,0.0,1.0
2000-02-11,42.25,44.44,42.25,42.5,3240000,21.3345538547337,22.440415936198,21.3345538547337,21.4607938183711,6416351.6580698,0.0,1.0
2000-02-14,42.63,44.88,42.63,43.25,3246700,21.5264385994626,22.6625982721999,21.5264385994626,21.8395137092836,6429620.03958496,0.0,1.0
2000-02-15,46.31,46.63,42.75,42.88,3409900,23.3846908642063,23.5462780176623,21.5870337820086,21.6526785631001,6752814.04902847,0.0,1.0
2000-02-16,44.88,46.13,44.63,46.13,2729000,22.757278244928,23.3911150944414,22.6305108750253,23.3911150944414,5381905.45819323,0.1875,1.0
2000-02-17,46.44,46.88,45.44,46.25,2385000,23.5483066331207,23.7714172041494,23.04123715351,23.4519634319947,4703497.44147704,0.0,1.0
2000-02-18,44.31,46.38,43.94,46.19,2392600,22.4682486415499,23.5178824643441,22.280632934094,23.421539263218,4718485.52556728,0.0,1.0
2000-02-22,47.25,47.25,43.0,44.06,2469800,23.9590329116054,23.9590329116054,21.8039876232599,22.3414812716473,4870732.90606288,0.0,1.0
2000-02-23,45.19,47.25,43.94,47.25,2193600,22.9144697836073,23.9590329116054,22.280632934094,23.9590329116054,4326034.37636228,0.0,1.0
2000-02-24,45.75,46.06,42.56,45.19,3503600,23.1984286921893,23.3556202308686,21.5808770522312,22.9144697836073,6909506.76560124,0.0,1.0
2000-02-25,46.56,46.75,44.38,45.75,2572500,23.609154970674,23.7054981718,22.5037435051227,23.1984286921893,5073269.25291391,0.0,1.0
2000-02-28,48.0,48.75,45.44,46.63,2908400,24.3393350213134,24.7196371310214,23.04123715351,23.6446498342467,5735703.12737602,0.0,1.0
2000-02-29,48.13,49.88,47.81,49.0,2672500,24.4052540536628,25.2926256429815,24.2429918201874,24.8464045009241,5270480.88568024,0.0,1.0
2000-03-01,48.13,49.69,46.56,49.0,2278600,24.4052540536628,25.1962824418555,23.609154970674,24.8464045009241,4493664.26421366,0.0,1.0
2000-03-02,45.88,48.13,45.0,48.13,2279400,23.2643477245387,24.4052540536628,22.8181265824813,24.4052540536628,4495241.95727579,0.0,1.0
2000-03-03,45.5,48.44,44.75,46.13,3157700,23.0716613222867,24.5624455923421,22.6913592125786,23.3911150944414,6227351.72786248,0.0,1.0
2000-03-06,44.31,45.75,44.0,45.75,2306400,22.4682486415499,23.1984286921893,22.3110571028706,23.1984286921893,4548489.09812271,0.0,1.0
2000-03-07,41.81,43.63,41.19,43.5,3169400,21.2005749425232,22.1234413954147,20.8861918651646,22.0575223630653,6250425.48889615,0.0,1.0
2000-03-08,42.69,43.13,40.31,41.69,4356400,21.6467960845806,21.8699066556093,20.4399707231071,21.1397266049699,8591327.56983252,0.0,1.0
2000-03-09,44.0,45.13,42.81,44.38,4679200,22.3110571028706,22.8840456148307,21.7076444221339,22.5037435051227,9227926.72040225,0.0,1.0
2000-03-10,45.38,45.63,43.88,45.5,3238600,23.0108129847334,23.137580354636,22.2502087653173,23.0716613222867,6386895.93877045,0.0,1.0
2000-03-13,44.63,45.44,43.88,44.88,2134300,22.6305108750253,23.04123715351,22.2502087653173,22.757278244928,4209087.87813185,0.0,1.0
2000-03-14,45.0,46.0,44.25,44.69,2332600,22.8181265824813,23.325196062092,22.4378244727733,22.660935043802,4600158.54590748,0.0,1.0
2000-03-15,45.94,46.5,43.5,44.13,3996600,23.2947718933154,23.5787308018973,22.0575223630653,22.37697613522,7881760.11513924,0.0,1.0
2000-03-16,49.75,50.31,46.56,47.88,3976100,25.2267066106321,25.5106655192141,23.609154970674,24.2784866837601,7841331.73042216,0.0,1.0
2000-03-17,46.88,49.63,46.88,48.63,4364800,23.7714172041494,25.1658582730788,23.7714172041494,24.6587887934681,8607893.3469849,0.0,1.0
2000-03-20,47.5,49.88,46.25,47.75,3410000,24.085800281508,25.2926256429815,23.4519634319947,24.2125676514107,6724916.67733196,0.0,1.0
2000-03-21,50.0,50.0,46.94,47.0,3067400,25.3534739805348,25.3534739805348,23.8018413729261,23.8322655417027,6049269.62347449,0.0,1.0
2000-03-22,46.25,49.38,46.25,49.38,2866900,23.4519634319947,25.0390909031762,23.4519634319947,25.0390909031762,5653860.29977799,0.0,1.0
2000-03-23,46.25,47.63,45.88,46.75,3263500,23.4519634319947,24.1517193138574,23.2643477245387,23.7054981718,6436001.63532927,0.0,1.0
2000-03-24,49.62,49.69,46.0,46.31,3008800,25.1607875782827,25.1962824418555,23.325196062092,23.4823876007713,5933703.60667343,0.0,1.0
2000-03-27,48.0,49.31,47.0,48.75,2897400,24.3393350213134,25.0035960396034,23.8322655417027,24.7196371310214,5714009.84777173,0.0,1.0
2000-03-28,46.81,48.63,46.63,47.38,2313100,23.7359223405767,24.6587887934681,23.6446498342467,24.0249519439548,4561702.27751804,0.0,1.0
2000-03-29,49.0,49.63,46.63,46.63,2489200,24.8464045009241,25.1658582730788,23.6446498342467,23.6446498342467,4908991.96281955,0.0,1.0
2000-03-30,51.5,52.25,49.0,49.06,4947800,26.1140781999508,26.4943803096588,24.8464045009241,24.8768286697007,9757637.16601263,0.0,1.0
2000-03-31,52.69,54.0,51.13,53.0,4039700,26.7174908806876,27.3817518989776,25.9264624924949,26.8746824193669,7966758.32886153,0.0,1.0
2000-04-03,54.38,55.0,53.31,55.0,3333100,27.5744383012296,27.8888213785883,27.0318739580462,27.8888213785883,6573260.93173465,0.0,1.0
2000-04-04,53.75,55.25,51.88,54.88,2848400,27.2549845290749,28.0155887484909,26.3067646022029,27.827973041035,5617376.14771622,0.0,1.0
2000-04-05,52.75,54.88,52.75,53.5,1897400,26.7479150494642,27.827973041035,26.7479150494642,27.1282171591722,3741893.5201084,0.0,1.0
2000-04-06,52.13,53.69,51.0,53.25,1756000,26.4335319721056,27.2245603602982,25.8605434601455,27.0014497892695,3463036.2713768,0.0,1.0
2000-04-07,51.63,53.13,51.5,51.75,1259900,26.1799972323002,26.9406014517163,26.1140781999508,26.2408455698535,2484669.36122303,0.0,1.0
2000-04-10,53.5,54.81,51.13,51.63,2226800,27.1282171591722,27.7924781774622,25.9264624924949,26.1799972323002,4391508.6384407,0.0,1.0
2000-04-11,56.06,56.75,54.13,54.25,2760500,28.4263150269756,28.776192967907,27.447670931327,27.5085192688802,5444027.12251462,0.0,1.0
2000-04-12,52.88,55.88,52.5,55.38,1976000,26.8138340818136,28.3350425206457,26.6211476795615,28.0815077808403,3896901.86346273,0.0,1.0
2000-04-13,55.44,57.0,53.25,55.75,4306600,28.111931949617,28.9029603378097,27.0014497892695,28.2691234882963,8493116.17671488,0.0,1.0
2000-04-14,54.13,56.06,52.56,53.0,3205900,27.447670931327,28.4263150269756,26.6515718483382,26.8746824193669,6322407.73485585,0.0,1.0
2000-04-17,55.0,55.25,52.75,52.75,2196900,27.8888213785883,28.0155887484909,26.7479150494642,26.7479150494642,4332542.36024356,0.0,1.0
2000-04-18,53.75,54.94,53.38,54.25,2226800,27.2549845290749,27.8583972098116,27.0673688216189,27.5085192688802,4391508.6384407,0.0,1.0
2000-04-19,54.31,55.56,53.94,54.94,2219000,27.5389434376569,28.1727802871703,27.3513277302009,27.8583972098116,4376126.13108492,0.0,1.0
2000-04-20,57.0,57.0,54.06,54.31,2198600,28.9029603378097,28.9029603378097,27.4121760677542,27.5389434376569,4335894.95800059,0.0,1.0
2000-04-24,56.25,58.38,56.0,56.0,2844100,28.5226582281016,29.6027162196724,28.395890858199,28.395890858199,5608896.04750728,0.0,1.0
2000-04-25,57.81,58.44,56.25,56.88,2501000,29.3136866162943,29.6331403884491,28.5226582281016,28.8421120002564,4932262.93548599,0.0,1.0
2000-04-26,55.69,58.38,54.94,58.0,2232500,28.2386993195196,29.6027162196724,27.8583972098116,29.4100298174203,4402749.70150839,0.0,1.0
2000-04-27,55.31,56.44,54.06,54.25,2126900,28.0460129172676,28.6190014292277,27.4121760677542,27.5085192688802,4194494.21730713,0.0,1.0
2000-04-28,56.0,56.94,54.31,55.75,1822600,28.395890858199,28.872536169033,27.5389434376569,28.2691234882963,3594379.21879918,0.0,1.0
2000-05-01,55.5,56.19,54.44,55.13,1279200,28.1423561183936,28.492234059325,27.6048624700063,27.9547404109377,2522731.20634693,0.0,1.0
2000-05-02,54.0,55.19,53.63,54.75,1925200,27.3817518989776,27.9851645797143,27.1941361915216,27.7620540086856,3796718.35401743,0.0,1.0
2000-05-03,54.19,54.88,53.56,54.75,1320700,27.4780951001036,27.827973041035,27.1586413279489,27.7620540086856,2604574.03394496,0.0,1.0
2000-05-04,53.25,54.44,52.88,53.81,2709800,27.0014497892695,27.6048624700063,26.8138340818136,27.2854086978515,5344040.8247021,0.0,1.0
2000-05-05,54.31,55.19,52.38,52.5,1533300,27.5389434376569,27.9851645797143,26.5602993420082,26.6211476795615,3023845.96520618,0.0,1.0
2000-05-08,54.31,54.88,53.38,53.5,798500,27.5389434376569,27.827973041035,27.0673688216189,27.1282171591722,1574734.88763917,0.0,1.0
2000-05-09,54.0,54.63,53.31,53.31,1158800,27.3817518989776,27.7012056711323,27.0318739580462,27.0318739580462,2285288.40049626,0.0,1.0
2000-05-10,53.81,54.38,52.75,54.06,1155200,27.2854086978515,27.5744383012296,26.7479150494642,27.4121760677542,2278188.78171668,0.0,1.0
2000-05-11,53.63,54.69,53.44,54.5,1502500,27.1941361915216,27.7316298399089,27.0977929903956,27.6352866387829,2963104.78231415,0.0,1.0
2000-05-12,53.21,54.5,53.0,53.25,1126200,26.9811670100851,27.6352866387829,26.8746824193669,27.0014497892695,2220997.40821444,0.0,1.0
2000-05-15,55.56,56.44,53.44,53.75,2191400,28.1727802871703,28.6190014292277,27.0977929903956,27.2549845290749,4321695.72044141,0.0,1.0
2000-05-16,56.13,57.0,55.81,56.25,1822100,28.4618098905483,28.9029603378097,28.2995476570729,28.5226582281016,3593393.16063536,0.0,1.0
2000-05-17,54.13,54.88,54.0,54.13,1862200,27.542746458754,27.9243658905675,27.476599090573,27.542746458754,3659797.91270823,0.1875,1.0
2000-05-18,54.99,55.63,54.13,54.13,981200,27.9803367405668,28.305985322381,27.542746458754,27.542746458754,1928360.92361149,0.0,1.0
2000-05-19,54.25,55.44,54.13,55.0,2112200,27.6038055678441,28.2093083996549,27.542746458754,27.9854249996576,4151125.09463127,0.0,1.0
2000-05-22,53.25,54.5,52.5,54.5,939900,27.0949796587594,27.7310120451153,26.7133602269459,27.7310120451153,1847193.67315781,0.0,1.0
2000-05-23,53.38,54.75,53.13,54.0,2785300,27.1611270269404,27.8582185223865,27.0339205496693,27.476599090573,5473974.39924083,0.0,1.0
2000-05-24,54.0,54.44,53.44,54.0,2258200,27.476599090573,27.7004824905702,27.1916565814855,27.476599090573,4438060.16887431,0.0,1.0
2000-05-25,53.44,54.13,52.5,54.0,2061100,27.1916565814855,27.542746458754,26.7133602269459,27.476599090573,4050697.8186462,0.0,1.0
2000-05-26,53.56,54.38,52.75,53.5,1541000,27.2527156905757,27.6699529360251,26.8405667042171,27.2221861360306,3028540.74937353,0.0,1.0
2000-05-30,55.19,55.44,53.75,53.88,1897800,28.0821019223837,28.2093083996549,27.3493926133018,27.4155399814828,3729762.90341408,0.0,1.0
2000-05-31,54.25,55.81,54.0,55.38,1632300,27.6038055678441,28.3975739860162,27.476599090573,28.1787788451098,3207973.43621183,0.0,1.0
2000-06-01,56.56,57.13,54.44,54.44,2125400,28.7791934178297,29.069224186008,27.7004824905702,27.7004824905702,4177067.16983681,0.0,1.0
2000-06-02,56.63,59.13,54.5,58.0,3298800,28.8148112314657,30.0868760041774,27.7310120451153,29.5119027269117,6483160.43091071,0.0,1.0
2000-06-05,56.75,57.44,55.75,57.25,1599700,28.8758703405558,29.2269602178243,28.3670444314712,29.1302832950982,3143904.37168907,0.0,1.0
2000-06-06,56.5,56.81,55.0,56.25,1544300,28.7486638632847,28.9063998951009,27.9854249996576,28.6214573860135,3035026.26817492,0.0,1.0
2000-06-07,53.81,56.56,53.5,56.5,2497800,27.3799221678469,28.7791934178297,27.2221861360306,28.7486638632847,4908948.14002934,0.0,1.0
2000-06-08,51.5,53.94,49.94,53.81,4963200,26.2045343178612,27.4460695360279,25.4107658996891,27.3799221678469,9754220.27728147,0.0,1.0
2000-06-09,52.06,53.13,52.0,52.0,1864800,26.4894768269487,27.0339205496693,26.4589472724036,26.4589472724036,3664907.71540023,0.0,1.0
2000-06-12,51.25,52.19,51.25,52.19,1368600,26.0773278405901,26.5556241951297,26.0773278405901,26.5556241951297,2689721.52471941,0.0,1.0
2000-06-13,50.19,50.81,50.06,50.75,1831100,25.5379723769603,25.8534444405928,25.4718250087793,25.8229148860477,3598676.81127702,0.0,1.0
2000-06-14,51.31,52.25,51.25,51.5,2388600,26.1078573951352,26.5861537496748,26.0773278405901,26.2045343178612,4694336.42696536,0.0,1.0
2000-06-15,50.88,51.69,50.69,51.38,1817900,25.8890622542287,26.3012112405873,25.7923853315026,26.1434752087711,3572734.73607148,0.0,1.0
2000-06-16,48.5,50.94,48.5,50.88,2866300,24.6780565906072,25.9195918087738,24.6780565906072,25.8890622542287,5633164.40618388,0.0,1.0
2000-06-19,40.25,48.75,38.0,48.63,20693700,20.4802428406585,24.8052630678784,19.335384545218,24.7442039587882,40669509.2182422,0.0,1.0
2000-06-20,36.63,37.75,35.13,37.13,24847300,18.638293049772,19.2081780679468,17.875054186145,18.8927060043143,48832615.549584,0.0,1.0
2000-06-21,37.0,37.0,35.25,36.25,13098700,18.8265586361333,18.8265586361333,17.9361132952351,18.4449392043198,25742989.4314206,0.0,1.0
2000-06-22,35.0,37.5,34.5,37.0,15809600,17.808906817964,19.0809715906757,17.5544938634216,18.8265586361333,31070744.861321,0.0,1.0
2000-06-23,34.69,35.44,34.25,35.13,8240800,17.6511707861477,18.0327902179612,17.4272873861504,17.875054186145,16195716.1631651,0.0,1.0
2000-06-26,34.25,34.94,33.5,34.88,8344800,17.4272873861504,17.7783772634189,17.0456679543369,17.7478477088738,16400108.2708451,0.0,1.0
2000-06-27,33.25,34.56,33.06,33.75,8098900,16.9184614770658,17.5850234179667,16.8217845543397,17.1728744316081,15916838.8547055,0.0,1.0
2000-06-28,34.09,34.75,32.13,33.38,10891400,17.3458752406969,17.6817003406928,16.3485764588909,16.9846088452468,21404963.4767858,0.0,1.0
2000-06-29,33.75,34.75,33.0,33.38,5581400,17.1728744316081,17.6817003406928,16.7912549997946,16.9846088452468,10969174.1327407,0.0,1.0
2000-06-30,33.69,34.75,33.38,34.31,5337300,17.142344877063,17.6817003406928,16.9846088452468,17.4578169406955,10489442.2723111,0.0,1.0
2000-07-03,34.38,34.69,33.63,34.19,1992700,17.4934347543314,17.6511707861477,17.1118153225179,17.3967578316054,3916270.70167207,0.0,1.0
2000-07-05,34.0,35.0,33.63,34.5,4717300,17.3000809088793,17.808906817964,17.1118153225179,17.5544938634216,9270950.86114195,0.0,1.0
2000-07-06,35.0,35.0,33.63,34.0,5634200,17.808906817964,17.808906817964,17.1118153225179,17.3000809088793,11072942.4335628,0.0,1.0
2000-07-07,34.63,35.0,33.88,34.56,5733600,17.6206412316026,17.808906817964,17.2390217997891,17.5850234179667,11268294.1210955,0.0,1.0
2000-07-10,35.0,35.56,33.5,35.0,11831100,17.808906817964,18.0938493270514,17.0456679543369,17.808906817964,23251764.088198,0.0,1.0
2000-07-11,36.0,36.0,34.88,34.94,10271400,18.3177327270486,18.3177327270486,17.7478477088738,17.7783772634189,20186472.0656167,0.0,1.0
2000-07-12,35.94,36.44,35.44,35.5,6855400,18.2872031725036,18.5416161270459,18.0327902179612,18.0633197725063,13472977.4518204,0.0,1.0
2000-07-13,35.81,36.63,35.63,35.69,4211100,18.2210558043225,18.638293049772,18.1294671406873,18.1599966952324,8276111.58318425,0.0,1.0
2000-07-14,36.13,36.88,35.31,36.13,4319800,18.3838800952296,18.7654995270432,17.9666428497802,18.3838800952296,8489740.64188438,0.0,1.0
2000-07-17,37.75,37.75,36.56,37.38,5456500,19.2081780679468,19.2081780679468,18.6026752361361,19.0199124815855,10723707.072652,0.0,1.0
2000-07-18,36.88,37.69,36.44,37.5,5018800,18.7654995270432,19.1776485134017,18.5416161270459,19.0809715906757,9863491.44254112,0.0,1.0
2000-07-19,37.19,37.25,36.31,37.0,5164800,18.9232355588594,18.9537651134045,18.4754687588649,18.8265586361333,10150426.5167842,0.0,1.0
2000-07-20,36.25,37.75,35.81,37.75,4717600,18.4449392043198,19.2081780679468,18.2210558043225,19.2081780679468,9271540.45376028,0.0,1.0
2000-07-21,34.75,35.81,34.75,35.5,5633100,17.6817003406928,18.2210558043225,17.6817003406928,18.0633197725063,11070780.5939624,0.0,1.0
2000-07-24,35.38,36.5,35.0,35.13,5381300,18.0022606634161,18.572145681591,17.808906817964,17.875054186145,10575915.8563295,0.0,1.0
2000-07-25,36.94,37.31,36.06,36.5,4959200,18.7960290815882,18.9842946679496,18.3482622815937,18.572145681591,9746359.04237071,0.0,1.0
2000-07-26,35.13,36.31,35.0,36.13,5605000,17.875054186145,18.4754687588649,17.808906817964,18.3838800952296,11015555.4187142,0.0,1.0
2000-07-27,34.94,35.63,34.44,35.5,3427000,17.7783772634189,18.1294671406873,17.5239643088765,18.0633197725063,6735113.00980083,0.0,1.0
2000-07-28,33.0,34.88,33.0,34.81,5855300,16.7912549997946,17.7478477088738,16.7912549997946,17.7122298952379,11507472.1932556,0.0,1.0
2000-07-31,34.0,34.69,33.44,33.88,3866000,17.3000809088793,17.6511707861477,17.0151383997918,17.2390217997891,7597883.54125767,0.0,1.0
2000-08-01,34.13,34.38,33.5,34.0,1915900,17.3662282770603,17.4934347543314,17.0456679543369,17.3000809088793,3765334.9913853,0.0,1.0
2000-08-02,33.75,34.56,33.69,34.13,3729200,17.1728744316081,17.5850234179667,17.142344877063,17.3662282770603,7329029.3073094,0.0,1.0
2000-08-03,33.13,34.06,33.13,34.0,3101000,16.8574023679756,17.3306104634243,16.8574023679756,17.3000809088793,6094422.36457322,0.0,1.0
2000-08-04,33.56,34.13,33.25,34.13,3454600,17.076197508882,17.3662282770603,16.9184614770658,17.3662282770603,6789355.53068515,0.0,1.0
2000-08-07,35.63,36.0,33.31,33.56,5438300,18.1294671406873,18.3177327270486,16.9489910316108,17.076197508882,10687938.453808,0.0,1.0
2000-08-08,36.25,36.38,35.25,35.88,5452200,18.4449392043198,18.5110865725008,17.9361132952351,18.2566736179585,10715256.2451229,0.0,1.0
2000-08-09,35.81,37.0,35.44,36.88,5171500,18.2210558043225,18.8265586361333,18.0327902179612,18.7654995270432,10163594.0852598,0.0,1.0
2000-08-10,35.5,36.31,35.31,36.13,3358500,18.0633197725063,18.4754687588649,17.9666428497802,18.3838800952296,6600489.36195393,0.0,1.0
2000-08-11,35.13,36.0,34.75,34.75,4788800,17.875054186145,18.3177327270486,17.6817003406928,17.6817003406928,9411470.43517194,0.0,1.0
2000-08-14,35.19,35.25,34.56,35.13,3538600,17.90558374069,17.9361132952351,17.5850234179667,17.875054186145,6954441.4638113,0.0,1.0
2000-08-15,35.38,36.19,34.94,35.25,3246300,18.0022606634161,18.4144096497747,17.7783772634189,17.9361132952351,6379981.7227069,0.0,1.0
2000-08-16,34.0,35.25,34.0,35.06,3286700,17.3954857668326,18.0350256847309,17.3954857668326,17.9378156172104,6423953.97851239,0.1875,1.0
2000-08-17,34.31,35.25,34.06,34.5,5405800,17.5540916664714,18.0350256847309,17.4261836828918,17.651301733992,10565798.648201,0.0,1.0
2000-08-18,35.44,35.75,35.13,35.75,3502300,18.1322357522514,18.2908416518902,17.9736298526127,18.2908416518902,6845350.66143668,0.0,1.0
2000-08-21,37.0,37.0,36.06,36.38,3825500,18.9303815697885,18.9303815697885,18.449447551529,18.6131697705109,7477054.77980925,0.0,1.0
2000-08-22,38.63,39.56,37.19,37.38,7058400,19.7643416227278,20.2401593216441,19.027591637309,19.1248017048295,13795855.0405975,0.0,1.0
2000-08-23,38.13,38.88,37.88,38.63,4163000,19.5085256555685,19.8922496063075,19.3806176719888,19.7643416227278,8136708.67817173,0.0,1.0
2000-08-24,40.0,40.0,36.56,38.25,6512800,20.4652773727443,20.4652773727443,18.7052635186883,19.5699214876867,12729463.4348299,0.0,1.0
2000-08-25,39.88,40.88,39.63,40.13,5613700,20.4038815406261,20.9155134749447,20.2759735570464,20.5317895242057,10972145.4495923,0.0,1.0
2000-08-28,39.0,40.31,39.0,40.0,3558900,19.9536454384257,20.6238832723831,19.9536454384257,20.4652773727443,6955977.06335463,0.0,1.0
2000-08-29,38.38,38.88,38.0,38.5,3498700,19.6364336391481,19.8922496063075,19.4420135041071,19.6978294712664,6838314.35318749,0.0,1.0
2000-08-30,39.5,40.31,38.5,38.5,4156000,20.209461405585,20.6238832723831,19.6978294712664,19.6978294712664,8123026.96768717,0.0,1.0
2000-08-31,38.88,39.94,38.56,39.5,3893900,19.8922496063075,20.4345794566852,19.7285273873255,20.209461405585,7610744.63654403,0.0,1.0
2000-09-01,39.44,39.63,38.88,38.88,2527800,20.1787634895259,20.2759735570464,19.8922496063075,19.8922496063075,4940661.10897969,0.0,1.0
2000-09-05,39.75,40.19,39.13,39.5,2783600,20.3373693891646,20.5624874402648,20.0201575898871,20.209461405585,5440629.90068673,0.0,1.0
2000-09-06,40.88,41.75,40.06,40.13,4459800,20.9155134749447,21.3606332578019,20.4959752888034,20.5317895242057,8716813.20271684,0.0,1.0
2000-09-07,38.25,40.25,38.25,40.25,6434100,19.5699214876867,20.5931853563239,19.5699214876867,20.5931853563239,12575641.9183821,0.0,1.0
2000-09-08,35.0,37.38,35.0,37.0,7852600,17.9071177011513,19.1248017048295,17.9071177011513,18.9303815697885,15348142.8215737,0.0,1.0
2000-09-11,36.56,37.44,36.38,36.5,3582900,18.7052635186883,19.1554996208887,18.6131697705109,18.6745656026292,7002885.78501596,0.0,1.0
2000-09-12,37.0,37.0,35.75,36.56,4478400,18.9303815697885,18.9303815697885,18.2908416518902,18.7052635186883,8753167.46200437,0.0,1.0
2000-09-13,37.5,38.44,36.88,37.0,5142800,19.1861975369478,19.6671315552073,18.8689857376702,18.9303815697885,10051757.2399956,0.0,1.0
2000-09-14,37.56,38.19,37.31,37.5,3647300,19.2168954530069,19.5392235716276,19.0889874694272,19.1861975369478,7128757.52147387,0.0,1.0
2000-09-15,36.5,37.88,36.38,37.63,3917100,18.6745656026292,19.3806176719888,18.6131697705109,19.2527096884092,7656089.73414999,0.0,1.0
2000-09-18,35.75,37.0,35.5,36.63,3223300,18.2908416518902,18.9303815697885,18.1629336683106,18.7410777540906,6300036.7721237,0.0,1.0
2000-09-19,36.0,36.0,34.25,35.25,3905100,18.4187496354699,18.4187496354699,17.5233937504123,18.0350256847309,7632635.37331933,0.0,1.0
2000-09-20,35.0,35.75,34.56,35.25,2695200,17.9071177011513,18.2908416518902,17.6819996500511,18.0350256847309,5267849.44256747,0.0,1.0
2000-09-21,35.5,36.13,35.44,35.5,2555700,18.1629336683106,18.4852617869313,18.1322357522514,18.1629336683106,4995192.49791099,0.0,1.0
2000-09-22,36.31,36.44,35.38,35.69,1839400,18.5773555351086,18.64386768657,18.1015378361923,18.2601437358311,3595162.60932719,0.0,1.0
2000-09-25,35.56,36.63,35.06,36.31,2252100,18.1936315843697,18.7410777540906,17.9378156172104,18.5773555351086,4401797.16889515,0.0,1.0
2000-09-26,35.94,36.06,35.13,35.5,1804200,18.3880517194107,18.449447551529,17.9736298526127,18.1629336683106,3526363.15089058,0.0,1.0
2000-09-27,34.88,36.06,34.56,35.88,2845000,17.845721869033,18.449447551529,17.6819996500511,18.3573538033516,5560638.04693697,0.0,1.0
2000-09-28,36.44,36.63,34.81,34.94,2901400,18.64386768657,18.7410777540906,17.8099076336307,17.8764197850921,5670873.5428411,0.0,1.0
2000-09-29,35.62,36.88,35.38,36.38,2330000,18.2243295004288,18.8689857376702,18.1015378361923,18.6131697705109,4554055.06128756,0.0,1.0
2000-10-02,36.0,36.44,35.25,36.0,2969100,18.4187496354699,18.64386768657,18.0350256847309,18.4187496354699,5803195.22852742,0.0,1.0
2000-10-03,37.19,37.75,35.69,35.88,4032000,19.027591637309,19.3141055205274,18.2601437358311,18.3573538033516,7880665.23910363,0.0,1.0
2000-10-04,37.88,39.06,37.06,37.06,3413700,19.3806176719888,19.9843433544848,18.9610794858476,18.9610794858476,6672179.2973036,0.0,1.0
2000-10-05,36.63,38.19,36.56,38.13,3236400,18.7410777540906,19.5392235716276,18.7052635186883,19.5085256555685,6325641.1160305,0.0,1.0
2000-10-06,36.5,37.63,36.19,37.13,2442300,18.6745656026292,19.2527096884092,18.5159597029904,18.9968937212499,4773548.7880612,0.0,1.0
2000-10-09,36.94,37.0,36.13,36.88,1557400,18.8996836537294,18.9303815697885,18.4852617869313,18.8689857376702,3043985.12980654,0.0,1.0
2000-10-10,36.44,37.19,36.44,36.94,2334600,18.64386768657,19.027591637309,18.64386768657,18.8996836537294,4563045.899606,0.0,1.0
2000-10-11,36.06,37.5,36.0,36.5,3466600,18.449447551529,19.1861975369478,18.4187496354699,18.6745656026292,6775573.93796543,0.0,1.0
2000-10-12,35.0,36.19,34.5,36.0,3432600,17.9071177011513,18.5159597029904,17.651301733992,18.4187496354699,6709119.91561187,0.0,1.0
2000-10-13,34.63,35.25,34.25,34.63,3524300,17.7178138854534,18.0350256847309,17.5233937504123,17.7178138854534,6888350.32295954,0.0,1.0
2000-10-16,35.81,36.0,34.88,35.44,4293700,18.3215395679493,18.4187496354699,17.845721869033,18.1322357522514,8392165.75821907,0.0,1.0
2000-10-17,35.25,35.5,34.69,35.25,4775800,18.0350256847309,18.1629336683106,17.7485118015125,18.0350256847309,9334444.70459105,0.0,1.0
2000-10-18,33.69,34.88,33.38,34.0,3621800,17.2368798671939,17.845721869033,17.0782739675551,17.3954857668326,7078917.0047087,0.0,1.0
2000-10-19,35.88,36.75,33.81,33.81,9199100,18.3573538033516,18.8024735862088,17.2982756993121,17.2982756993121,17979917.5597813,0.0,1.0
2000-10-20,46.0,47.75,39.5,41.0,27752100,23.5350689786559,24.4304248637135,20.209461405585,20.9769093070629,54242313.9340596,0.0,1.0
2000-10-23,49.94,51.0,48.88,50.0,48068800,25.5508987998712,26.093228650249,25.0085689494935,25.5815967159304,93951914.9914249,0.0,1.0
2000-10-24,53.31,53.31,49.88,50.25,26039700,27.275098418525,27.275098418525,25.5202008838121,25.70950469951,50895376.6435234,0.0,1.0
2000-10-25,52.25,53.5,51.75,52.5,17512100,26.7327685681472,27.3723084860455,26.4769526009879,26.8606765517269,34227926.0252249,0.0,1.0
2000-10-26,52.19,52.81,50.88,52.0,8464800,26.7020706520881,27.0192824513657,26.0318328181307,26.6048605845676,16544706.1299515,0.0,1.0
2000-10-27,51.5,52.88,51.06,52.19,9380100,26.3490446174083,27.055096686768,26.1239265663081,26.7020706520881,18333687.5023105,0.0,1.0
2000-10-30,53.75,53.75,51.5,51.5,8847100,27.5002164696251,27.5002164696251,26.3490446174083,26.3490446174083,17291922.9754151,0.0,1.0
2000-10-31,53.81,54.13,53.06,53.06,6501200,27.5309143856843,27.6946366046662,27.1471904349453,27.1471904349453,12706790.8860269,0.0,1.0
2000-11-01,53.5,54.06,52.88,52.88,7060600,27.3723084860455,27.6588223692639,27.055096686768,27.055096686768,13800155.0067498,0.0,1.0
2000-11-02,52.13,53.5,52.13,53.13,7748400,26.671372736029,27.3723084860455,26.671372736029,27.1830046703476,15144480.7883608,0.0,1.0
2000-11-03,51.63,52.75,51.31,52.25,9552400,26.4155567688697,26.9885845353065,26.2518345498877,26.7327685681472,18670453.0332375,0.0,1.0
2000-11-06,52.88,53.25,51.75,51.75,8999300,27.055096686768,27.2444005024658,26.4769526009879,26.4769526009879,17589402.4519507,0.0,1.0
2000-11-07,54.25,54.31,52.63,52.63,5503800,27.7560324367844,27.7867303528436,26.9271887031883,26.9271887031883,10757342.5949848,0.0,1.0
2000-11-08,53.5,54.5,53.0,54.13,6002600,27.3723084860455,27.8839404203641,27.1164925188862,27.6946366046662,11732262.1935128,0.0,1.0
2000-11-09,53.69,54.38,52.81,53.0,7624100,27.469518553566,27.8225445882459,27.0192824513657,27.1164925188862,14901532.7007565,0.0,1.0
2000-11-10,53.38,53.88,52.63,53.25,5553500,27.3109126539273,27.5667286210866,26.9271887031883,27.2444005024658,10854482.7394251,0.0,1.0
2000-11-13,50.63,51.5,49.81,51.0,7327100,25.9039248345511,26.3490446174083,25.4843866484098,26.093228650249,14321037.2701975,0.0,1.0
2000-11-14,51.88,52.25,50.31,50.38,6568800,26.5434647524493,26.7327685681472,25.7402026155691,25.7760168509714,12838917.1187064,0.0,1.0
2000-11-15,51.63,52.19,50.88,51.25,5919100,26.4155567688697,26.7020706520881,26.0318328181307,26.2211366338286,11569058.9327327,0.0,1.0
2000-11-16,51.5,52.06,51.0,51.0,5293000,26.444975605093,26.7325326213814,26.1882282691212,26.1882282691212,10307799.2610249,0.1875,1.0
2000-11-17,51.0,52.38,50.44,51.63,3832700,26.1882282691212,26.8968509164033,25.9006712528328,26.5117299124457,7463952.81083134,0.0,1.0
2000-11-20,49.25,51.25,49.25,50.75,3979500,25.28961259322,26.3166019371071,25.28961259322,26.0598546011353,7749836.98455483,0.0,1.0
2000-11-21,49.88,50.56,49.44,49.44,4517300,25.6131142365445,25.9622906134661,25.3871765808893,25.3871765808893,8797170.14959906,0.0,1.0
2000-11-22,48.25,48.88,47.81,48.5,5844300,24.7761179212765,25.0996195646009,24.5501802656213,24.9044915892624,11381422.8643884,0.0,1.0
2000-11-24,48.63,49.19,48.5,48.63,1378700,24.971245896615,25.2588029129034,24.9044915892624,24.971245896615,2684935.35635274,0.0,1.0
2000-11-27,48.63,50.0,48.19,49.5,3267500,24.971245896615,25.6747335971777,24.7453082409599,25.4179862612059,6363259.79319837,0.0,1.0
2000-11-28,49.13,49.44,48.06,48.5,4237700,25.2279932325868,25.3871765808893,24.6785539336072,24.9044915892624,8252665.96040909,0.0,1.0
2000-11-29,48.31,50.19,48.31,48.63,5014400,24.8069276015931,25.772297584847,24.8069276015931,24.971245896615,9765242.51171044,0.0,1.0
2000-11-30,48.75,49.13,47.0,47.75,5307300,25.0328652572482,25.2279932325868,24.134249581347,24.5193705853047,10335647.6512446,0.0,1.0
2000-12-01,49.94,50.44,49.38,49.63,4757800,25.6439239168611,25.9006712528328,25.3563669005727,25.4847405685586,9265529.43965697,0.0,1.0
2000-12-04,50.63,51.0,49.81,49.88,3976900,25.9982352405021,26.1882282691212,25.5771696095084,25.6131142365445,7744773.64087853,0.0,1.0
2000-12-05,52.94,53.56,50.63,50.81,5847200,27.1844079326917,27.5027746292967,25.9982352405021,26.090664281452,11387070.4400274,0.0,1.0
2000-12-06,52.94,53.13,51.81,52.63,5406600,27.1844079326917,27.281971920361,26.6041589533955,27.0252245843892,10529028.4308818,0.0,1.0
2000-12-07,52.63,53.19,52.44,52.5,5391600,27.0252245843892,27.3127816006776,26.92766059672,26.9584702770366,10499816.8327493,0.0,1.0
2000-12-08,54.5,54.94,53.38,53.38,4700000,27.9854596209237,28.2113972765788,27.4103455883469,27.4103455883469,9152967.41485304,0.0,1.0
2000-12-11,55.19,55.69,53.63,54.31,4392800,28.3397709445647,28.5965182805365,27.5387192563328,27.8878956332544,8554713.88509925,0.0,1.0
2000-12-12,52.13,54.0,51.5,53.88,6494000,26.7684772484175,27.7287122849519,26.444975605093,27.6670929243187,12646674.5515012,0.0,1.0
2000-12-13,52.13,52.75,51.75,52.63,5152000,26.7684772484175,27.0868439450225,26.5733492730789,27.0252245843892,10033210.2385793,0.0,1.0
2000-12-14,50.56,51.63,50.44,51.25,6371200,25.9622906134661,26.5117299124457,25.9006712528328,26.3166019371071,12407528.9347897,0.0,1.0
2000-12-15,47.88,50.0,47.88,49.88,7301100,24.5861248926574,25.6747335971777,24.5861248926574,25.6131142365445,14218453.2750177,0.0,1.0
2000-12-18,49.75,50.44,48.88,48.88,5217800,25.5463599291918,25.9006712528328,25.0996195646009,25.0996195646009,10161351.7823873,0.0,1.0
2000-12-19,48.88,50.3,48.81,49.94,6021700,25.0996195646009,25.8287819987607,25.0636749375649,25.6439239168611,11726898.6983023,0.0,1.0
2000-12-20,46.0,48.25,46.0,48.0,5317700,23.6207549094035,24.7761179212765,23.6207549094035,24.6477442532906,10355901.0259498,0.0,1.0
2000-12-21,46.31,47.38,46.13,46.44,3853100,23.779938257706,24.3293775566856,23.6875092167561,23.8466925650586,7503680.58429154,0.0,1.0
2000-12-22,47.75,48.31,46.56,46.56,2589300,24.5193705853047,24.8069276015931,23.9083119256919,23.9083119256919,5042506.06963382,0.0,1.0
2000-12-26,48.0,48.19,46.81,47.38,3528700,24.6477442532906,24.7453082409599,24.0366855936777,24.3293775566856,6871931.08867913,0.0,1.0
2000-12-27,47.56,48.69,47.31,47.63,2436700,24.4218065976354,25.0020555769316,24.2934329296495,24.4577512246715,4745326.74463243,0.0,1.0
2000-12-28,47.94,48.31,47.19,47.88,2618800,24.616934572974,24.8069276015931,24.2318135690163,24.5861248926574,5099955.54596109,0.0,1.0
2000-12-29,47.31,48.25,47.13,47.75,2126000,24.2934329296495,24.7761179212765,24.2010038886997,24.5193705853047,4140257.17531438,0.0,1.0
2001-01-02,44.25,46.5,42.44,46.5,9949000,22.7221392335023,23.8775022453752,21.7927138772844,23.8775022453752,19375079.3213559,0.0,1.0
2001-01-03,48.13,48.13,43.5,44.25,8868000,24.7144985606432,24.7144985606432,22.3370182295446,22.7221392335023,17269896.8159398,0.0,1.0
2001-01-04,48.06,48.81,47.38,47.5,3651600,24.6785539336072,25.0636749375649,24.3293775566856,24.3909969173188,7111271.44937816,0.0,1.0
2001-01-05,46.94,47.63,46.06,47.44,4208200,24.1034399010304,24.4577512246715,23.6515645897201,24.3601872370022,8195216.48408183,0.0,1.0
2001-01-08,45.69,46.63,44.56,46.0,3562500,23.461571561101,23.9442565527279,22.8813225818048,23.6207549094035,6937754.55647105,0.0,1.0
2001-01-09,44.69,46.44,44.13,45.69,5533200,22.9480768891574,23.8466925650586,22.660519872869,23.461571561101,10775574.3191202,0.0,1.0
2001-01-10,45.19,45.5,43.44,44.06,6354400,23.2048242251292,23.3640075734317,22.306208549228,22.624575245833,12374811.9448813,0.0,1.0
2001-01-11,47.38,47.69,45.88,45.88,4945600,24.3293775566856,24.4885609049881,23.5591355487702,23.5591355487702,9631258.64827599,0.0,1.0
2001-01-12,46.5,47.63,45.5,47.38,4046200,23.8775022453752,24.4577512246715,23.3640075734317,24.3293775566856,7879731.22425073,0.0,1.0
2001-01-16,47.88,48.19,46.25,46.25,4420000,24.5861248926574,24.7453082409599,23.7491285773894,23.7491285773894,8607684.24971285,0.0,1.0
2001-01-17,48.0,49.27,47.63,48.69,9644900,24.6477442532906,25.2998824866589,24.4577512246715,25.0020555769316,18782862.8552162,0.0,1.0
2001-01-18,48.88,49.44,47.63,48.5,4466500,25.0996195646009,25.3871765808893,24.4577512246715,24.9044915892624,8698240.20392364,0.0,1.0
2001-01-19,48.38,49.38,47.69,49.13,4205700,24.8428722286291,25.3563669005727,24.4885609049881,25.2279932325868,8190347.88439308,0.0,1.0
2001-01-22,47.06,48.6,46.69,48.13,3782200,24.1650592616636,24.9558410564567,23.9750662330445,24.7144985606432,7365607.09711856,0.0,1.0
2001-01-23,47.88,48.25,47.32,47.63,4306000,24.5861248926574,24.7761179212765,24.298567876369,24.4577512246715,8385676.10390577,0.0,1.0
2001-01-24,47.38,48.38,46.94,47.88,2534800,24.3293775566856,24.8428722286291,24.1034399010304,24.5861248926574,4936370.59641904,0.0,1.0
2001-01-25,47.31,48.5,47.13,47.25,5136300,24.2934329296495,24.9044915892624,24.2010038886997,24.2626232493329,10002635.432534,0.0,1.0
2001-01-26,46.44,48.13,46.0,47.44,5793200,23.8466925650586,24.7144985606432,23.6207549094035,24.3601872370022,11281908.6867504,0.0,1.0
2001-01-29,45.8,46.7,45.26,46.35,3114900,23.5180559750148,23.980201179764,23.2407688521652,23.8004780445837,6066080.46819696,0.0,1.0
2001-01-30,47.37,47.5,45.8,45.8,4511100,24.3242426099661,24.3909969173188,23.5180559750148,23.5180559750148,8785096.02237098,0.0,1.0
2001-01-31,47.25,48.19,46.9,47.37,4531000,24.2626232493329,24.7453082409599,24.0829001141527,24.3242426099661,8823850.07589344,0.0,1.0
2001-02-01,47.74,48.2,47.21,47.65,2603100,24.5142356385853,24.7504431876793,24.2420834624552,24.4680211181103,5069380.73991573,0.0,1.0
2001-02-02,47.7,48.25,47.28,47.55,3479500,24.4936958517075,24.7761179212765,24.2780280894912,24.416671650916,6776117.04680451,0.0,1.0
2001-02-05,49.42,49.62,47.65,47.7,3520700,25.3769066874504,25.4796056218391,24.4680211181103,24.4936958517075,6856351.56967514,0.0,1.0
2001-02-06,49.25,49.7,48.77,49.25,2825300,25.28961259322,25.5206851955946,25.0431351506871,25.28961259322,5502101.88025198,0.0,1.0
2001-02-07,48.55,49.35,48.1,49.0,2211200,24.9301663228595,25.3409620604144,24.6990937204849,25.1612389252341,4306179.05270704,0.0,1.0
2001-02-08,48.78,49.7,48.5,48.99,2573300,25.0482700974066,25.5206851955946,24.9044915892624,25.1561039785147,5011347.03162581,0.0,1.0
2001-02-09,47.2,48.65,46.8,48.53,4790400,24.2369485157357,24.9815157900539,24.0315506469583,24.9198964294207,9329015.97959831,0.0,1.0
2001-02-12,49.06,49.45,47.37,47.5,2933000,25.1920486055507,25.3923115276087,24.3242426099661,24.3909969173188,5711841.15484341,0.0,1.0
2001-02-13,48.7,49.64,48.69,48.87,2660700,25.0071905236511,25.489875515278,25.0020555769316,25.0944846178815,5181553.27674457,0.0,1.0
2001-02-14,47.67,48.69,47.6,48.6,2541200,24.4782910115492,25.0020555769316,24.4423463845132,24.9558410564567,4948834.21162225,0.0,1.0
2001-02-15,48.5,49.49,47.5,47.55,4518300,25.0007718402518,25.511096873692,24.485292008494,24.5110660000819,8765231.38566401,0.1875,1.0
2001-02-16,48.21,48.8,47.7,47.92,2824000,24.851282689042,25.1554157897791,24.5883879748456,24.7017935378323,5478390.86229671,0.0,1.0
2001-02-20,49.2,49.84,48.21,48.21,2969500,25.3616077224822,25.6915148148072,24.851282689042,24.851282689042,5760652.14787184,0.0,1.0
2001-02-21,48.67,49.94,48.51,49.5,3513500,25.0884034116506,25.743062797983,25.0059266385693,25.5162516720095,6815979.56610462,0.0,1.0
2001-02-22,48.2,48.9,47.1,48.9,6143500,24.8461278907244,25.2069637729549,24.2791000757909,25.2069637729549,11918022.0476345,0.0,1.0
2001-02-23,47.0,48.0,45.95,47.6,5185000,24.2275520926151,24.7430319243729,23.6862982692695,24.5368399916698,10058589.4550313,0.0,1.0
2001-02-26,48.68,48.84,47.03,47.4,6717800,25.0935582099682,25.1760349830494,24.2430164875678,24.4337440253182,13032129.6511107,0.0,1.0
2001-02-27,48.15,48.15,46.5,46.5,9503200,24.8203538991365,24.8203538991365,23.9698121767362,23.9698121767362,18435638.8252755,0.0,1.0
2001-02-28,46.73,48.24,45.75,48.08,9645800,24.0883725380405,24.8667470839947,23.5832023029179,24.7842703109135,18712274.2845402,0.0,1.0
2001-03-01,46.05,46.1,45.0,45.75,5193300,23.7378462524452,23.7636202440331,23.1965924290996,23.5832023029179,10074690.9579198,0.0,1.0
2001-03-02,44.79,45.8,44.54,45.7,3793600,23.0883416644304,23.6089762945058,22.959471706491,23.55742831133,7359356.79008811,0.0,1.0
2001-03-05,45.65,45.74,44.7,44.75,3841400,23.5316543197421,23.5780475046003,23.0419484795723,23.0677224711601,7452085.92720488,0.0,1.0
2001-03-06,46.25,47.13,46.06,46.5,4173600,23.8409422187968,24.2945644707436,23.7430010507628,23.9698121767362,8096534.03076541,0.0,1.0
2001-03-07,46.48,46.83,46.09,46.4,2735500,23.9595025801011,24.1399205212163,23.7584654457156,23.9182641935605,5306706.16282316,0.0,1.0
2001-03-08,46.33,46.85,45.51,46.55,4486200,23.8821806053374,24.1502301178515,23.459487143296,23.9955861683241,8702959.30822786,0.0,1.0
2001-03-09,43.98,45.7,43.58,45.51,5366100,22.6708030007067,23.55742831133,22.4646110680035,23.459487143296,10409912.6084172,0.0,1.0
2001-03-12,40.4,43.8,38.6,43.8,8869700,20.8253852030138,22.5780166309903,19.8975215058499,22.5780166309903,17206686.7674622,0.0,1.0
2001-03-13,42.23,42.4,40.75,41.5,7347500,21.7687132951306,21.8563448665294,21.0058031441291,21.3924130179474,14253709.9365173,0.0,1.0
2001-03-14,40.65,41.97,40.0,40.5,7580900,20.9542551609533,21.6346885388735,20.6191932703107,20.8769331861896,14706491.9575018,0.0,1.0
2001-03-15,40.51,41.14,40.28,40.95,5012300,20.8820879845072,21.2068402785146,20.7635276232029,21.1088991104806,9723561.79854453,0.0,1.0
2001-03-16,39.5,41.0,39.5,40.06,9680600,20.3614533544319,21.1346731020685,20.3614533544319,20.6501220602162,18779784.2002653,0.0,1.0
2001-03-19,40.55,40.95,39.32,39.75,4994800,20.9027071777775,21.1088991104806,20.2686669847155,20.4903233123713,9689612.84667124,0.0,1.0
2001-03-20,39.45,41.45,39.1,40.65,4264300,20.335679362844,21.3666390263595,20.1552614217287,20.9542551609533,8272486.59847443,0.0,1.0
2001-03-21,37.77,39.84,37.75,39.1,4239500,19.4696732454909,20.5367164972295,19.4593636488558,20.1552614217287,8224376.08381972,0.0,1.0
2001-03-22,35.93,37.25,34.85,37.0,11262700,18.5211903550566,19.2016237329769,17.9644721367582,19.0727537750374,21848963.4436222,0.0,1.0
2001-03-23,37.95,38.53,36.46,36.75,7004600,19.5624596152073,19.8614379176268,18.7943946658882,18.943883817098,13588504.4738114,0.0,1.0
2001-03-26,39.3,40.63,30.5,39.6,5637700,20.2583573880803,20.9439455643181,15.7221348686119,20.4130013376076,10936800.3414908,0.0,1.0
2001-03-27,41.39,41.5,39.41,39.5,4301100,21.335710236454,21.3924130179474,20.3150601695737,20.3614533544319,8343876.39441374,0.0,1.0
2001-03-28,40.6,40.7,39.87,40.3,5104300,20.9284811693654,20.9800291525412,20.5521808921822,20.7738372198381,9902036.28839272,0.0,1.0
2001-03-29,40.45,40.6,39.65,40.35,2124500,20.8511591946017,20.9284811693654,20.4387753291955,20.799611211426,4121402.75741833,0.0,1.0
2001-03-30,40.8,41.15,40.0,40.7,5006100,21.031577135717,21.2119950768322,20.6191932703107,20.9800291525412,9711534.16988083,0.0,1.0
2001-04-02,40.48,41.75,39.6,40.45,3107700,20.8666235895545,21.5212829758868,20.4130013376076,20.8511591946017,6028751.87066552,0.0,1.0
2001-04-03,38.25,40.28,37.85,40.05,4686200,19.7171035647346,20.7635276232029,19.5109116320315,20.6449672618986,9090947.32963699,0.0,1.0
2001-04-04,38.19,39.9,37.46,38.0,5350400,19.6861747748292,20.567645287135,19.309874497646,19.5882336067952,10379455.5487366,0.0,1.0
2001-04-05,40.65,40.71,39.3,39.35,7598400,20.9542551609533,20.9851839508588,20.2583573880803,20.2841313796682,14740440.9093751,0.0,1.0
2001-04-06,39.5,40.2,38.65,39.85,9734200,20.3614533544319,20.7222892366623,19.9232954974377,20.5418712955471,18883764.990003,0.0,1.0
2001-04-09,39.6,40.7,38.7,39.6,5320900,20.4130013376076,20.9800291525412,19.9490694890256,20.4130013376076,10322227.3155788,0.0,1.0
2001-04-10,42.34,43.38,40.4,40.45,8495500,21.8254160766239,22.361515101652,20.8253852030138,20.8511591946017,16480761.1794057,0.0,1.0
2001-04-11,41.6,43.24,41.11,43.0,5027200,21.4439610011232,22.2893479252059,21.1913758835619,22.165632765584,9752466.9061395,0.0,1.0
2001-04-12,43.45,43.45,41.6,41.85,4434600,22.397598689875,22.397598689875,21.4439610011232,21.5728309590626,8602858.39870432,0.0,1.0
2001-04-16,43.25,43.25,42.2,42.75,4309400,22.2945027235235,22.2945027235235,21.7532489001778,22.0367628076446,8359977.89730219,0.0,1.0
2001-04-17,44.35,44.5,42.3,42.3,4388000,22.861530538457,22.9388525132207,21.8047968833536,21.8047968833536,8512457.18971599,0.0,1.0
2001-04-18,47.0,47.5,44.65,45.04,7200700,24.2275520926151,24.485292008494,23.0161744879844,23.2172116223699,13968926.7288031,0.0,1.0
2001-04-19,47.6,47.7,46.25,46.25,3001800,24.5368399916698,24.5883879748456,23.8409422187968,23.8409422187968,5823312.2133294,0.0,1.0
2001-04-20,47.22,47.95,46.6,46.8,5449700,24.3409576556018,24.717257932785,24.021360159912,24.1244561262636,10572091.6013663,0.0,1.0
2001-04-23,46.43,47.12,45.5,47.12,2498400,23.9337285885132,24.289409672426,23.4543323449785,24.289409672426,4846746.36344266,0.0,1.0
2001-04-24,45.39,46.98,45.2,46.29,2233600,23.3976295634851,24.21724249598,23.2996883954511,23.8615614120671,4333050.223097,0.0,1.0
2001-04-25,47.51,48.2,45.96,46.1,3456700,24.4904468068116,24.8461278907244,23.691453067587,23.7636202440331,6705790.96802443,0.0,1.0
2001-04-26,49.19,49.28,48.12,48.45,3047300,25.3564529241646,25.4028461090228,24.8048895041838,24.9749978486639,5911579.48819999,0.0,1.0
2001-04-27,49.95,49.95,48.51,49.3,3015100,25.7482175963005,25.7482175963005,25.0059266385693,25.413155705658,5849113.41675312,0.0,1.0
2001-04-30,48.88,49.95,47.9,49.5,2382800,25.1966541763197,25.7482175963005,24.6914839411971,25.5162516720095,4622489.2870682,0.0,1.0
2001-05-01,48.95,48.99,47.74,48.0,2534100,25.2327377645428,25.2533569578131,24.6090071681159,24.7430319243729,4916002.22526418,0.0,1.0
2001-05-02,49.05,49.5,48.1,48.9,3501800,25.2842857477185,25.5162516720095,24.7945799075487,25.2069637729549,6793282.2668522,0.0,1.0
2001-05-03,48.4,49.65,48.1,49.15,8417700,24.949223857076,25.5935736467732,24.7945799075487,25.3358337308943,16329833.8390775,0.0,1.0
2001-05-04,49.81,50.0,47.28,47.5,3480300,25.6760504198544,25.7739915878884,24.3718864455073,24.485292008494,6751573.55455073,0.0,1.0
2001-05-07,49.9,50.03,49.3,49.6,3928500,25.7224436047126,25.7894559828412,25.413155705658,25.5677996551853,7621054.71052855,0.0,1.0
2001-05-08,49.26,49.66,48.37,48.9,3379900,25.3925365123877,25.5987284450908,24.9337594621233,25.2069637729549,6556803.56780333,0.0,1.0
2001-05-09,49.5,50.17,48.42,48.6,5716700,25.5162516720095,25.8616231592872,24.9595334537111,25.0523198234275,11090055.6099475,0.0,1.0
2001-05-10,49.74,50.05,49.2,50.0,1907200,25.6399668316314,25.7997655794763,25.3616077224822,25.7739915878884,3699853.77215732,0.0,1.0
2001-05-11,49.5,49.8,48.5,49.8,2298800,25.5162516720095,25.6708956215369,25.0007718402518,25.6708956215369,4459534.31807637,0.0,1.0
2001-05-14,49.9,50.0,48.81,49.0,2039400,25.7224436047126,25.7739915878884,25.1605705880967,25.2585117561307,3956313.85430875,0.0,1.0
2001-05-15,50.31,50.41,49.43,49.7,4389600,25.9337903357333,25.9853383189091,25.4801680837865,25.6193476383611,8515561.09388726,0.0,1.0
2001-05-16,52.1,52.18,49.5,49.52,6350300,26.8564992345797,26.8977376211204,25.5162516720095,25.5265612686447,12319201.6617715,0.0,1.0
2001-05-17,52.5,52.82,51.67,51.7,3831500,27.0626911672828,27.2276447134453,26.6348429069239,26.6503073018766,7432880.52014513,0.0,1.0
2001-05-18,53.25,53.6,52.2,52.75,4623300,27.4493010411012,27.6297189822164,26.9080472177555,27.1915611252223,8968925.09690379,0.0,1.0
2001-05-21,53.5,53.9,52.65,52.9,2864700,27.5781709990406,27.7843629317437,27.1400131420465,27.2688830999859,5557346.42465346,0.0,1.0
2001-05-22,52.94,53.53,52.2,53.25,2589700,27.2895022932563,27.5936353939933,26.9080472177555,27.4493010411012,5023862.89521592,0.0,1.0
2001-05-23,51.61,52.93,51.2,52.6,3502600,26.6039141170184,27.2843474949387,26.3925673859977,27.1142391504586,6794834.21893784,0.0,1.0
2001-05-24,51.5,52.15,50.89,51.61,2892400,26.5472113355251,26.8822732261676,26.2327686381528,26.6039141170184,5611082.76561861,0.0,1.0
2001-05-25,50.2,51.24,49.8,51.0,2701100,25.87708755424,26.4131865792681,25.6708956215369,26.2894714196462,5239972.2231408,0.0,1.0
2001-05-29,49.54,50.6,49.3,50.35,6423900,25.5368708652798,26.0832794869431,25.413155705658,25.9544095290036,12461981.2536501,0.0,1.0
2001-05-30,48.63,49.73,48.55,49.4,2842700,25.0677842183803,25.6348120333138,25.0265458318397,25.4647036888338,5514667.74229845,0.0,1.0
2001-05-31,48.4,49.02,48.3,48.9,3466400,24.949223857076,25.2688213527658,24.8976758739002,25.2069637729549,6724608.38706278,0.0,1.0
2001-06-01,48.37,48.69,47.4,48.3,2754100,24.9337594621233,25.0987130082857,24.4337440253182,24.8976758739002,5342789.04881421,0.0,1.0
2001-06-04,48.74,49.0,48.25,48.62,3787000,25.1244869998736,25.2585117561307,24.8719018823123,25.0626294200627,7346553.1853816,0.0,1.0
2001-06-05,48.84,48.95,48.0,48.5,3807000,25.1760349830494,25.2327377645428,24.7430319243729,25.0007718402518,7385351.98752251,0.0,1.0
2001-06-06,48.84,49.17,48.3,48.7,5788600,25.1760349830494,25.3461433275295,24.8976758739002,25.1038678066033,11229537.303644,0.0,1.0
2001-06-07,48.75,49.07,48.11,48.55,2769900,25.1296417981912,25.2945953443537,24.7997347058662,25.0265458318397,5373440.10250554,0.0,1.0
2001-06-08,46.51,48.11,45.2,48.1,10354500,23.9749669750538,24.7997347058662,23.2996883954511,24.7945799075487,20087109.8384034,0.0,1.0
2001-06-11,45.25,47.78,45.05,46.75,11365200,23.325462387039,24.6296263613862,23.2223664206875,24.0986821346757,22047807.3045944,0.0,1.0
2001-06-12,43.47,44.01,41.56,43.0,26877200,22.4079082865102,22.6862673956594,21.4233418078529,22.165632765584,52140158.2450853,0.0,1.0
2001-06-13,42.26,46.0,41.55,45.0,27013700,21.7841776900833,23.7120722608573,21.4181870095353,23.1965924290996,52404960.069697,0.0,1.0
2001-06-14,37.1,41.23,36.0,37.0,86215600,19.1243017582132,21.2532334633728,18.5572739432797,19.0727537750374,167253100.292999,0.0,1.0
2001-06-15,38.7,38.8,35.5,37.3,28101200,19.9490694890256,20.0006174722014,18.2995340274008,19.2273977245648,54514644.9361092,0.0,1.0
2001-06-18,40.0,40.1,37.97,38.3,18436400,20.6191932703107,20.6707412534865,19.5727692118425,19.7428775563225,35765511.7895351,0.0,1.0
2001-06-19,38.5,39.2,36.7,38.8,19481200,19.8459735226741,20.2068094049045,18.9181098255101,20.0006174722014,37792361.2133762,0.0,1.0
2001-06-20,37.04,37.85,36.75,37.06,16827000,19.0933729683077,19.5109116320315,18.943883817098,19.1036825649429,32643372.181256,0.0,1.0
2001-06-21,36.75,37.4,36.35,37.4,14038100,18.943883817098,19.2789457077405,18.7376918843949,19.2789457077405,27233073.2167165,0.0,1.0
2001-06-22,36.6,37.15,36.17,37.15,9981200,18.8665618423343,19.1500757498011,18.6449055146785,19.1500757498011,19362930.1964433,0.0,1.0
2001-06-25,35.6,37.7,35.06,36.5,19479300,18.3510820105766,19.4335896572679,18.0727229014274,18.8150138591585,37788675.3271728,0.0,1.0
2001-06-26,36.2,37.4,34.45,34.9,17151800,18.6603699096312,19.2789457077405,17.7582802040551,17.9902461283461,33273464.7280243,0.0,1.0
2001-06-27,37.0,38.1,35.25,36.21,16861200,19.0727537750374,19.639781589971,18.1706640694613,18.6655247079488,32709718.1329169,0.0,1.0
2001-06-28,38.2,40.6,37.5,39.75,22863000,19.6913295731468,20.9284811693654,19.3304936909163,20.4903233123713,44352850.6673829,0.0,1.0
2001-06-29,34.9,38.3,33.0,38.3,51839500,17.9902461283461,19.7428775563225,17.0108344480064,19.7428775563225,100565525.179189,0.0,1.0
2001-07-02,34.11,34.75,33.88,34.4,16703200,17.5830170612575,17.9129241535825,17.4644566999532,17.7325062124672,32403207.5960036,0.0,1.0
2001-07-03,35.1,35.75,34.8,35.4,16615600,18.0933420946977,18.4284039853402,17.9386981451703,18.247986044225,32233268.8426264,0.0,1.0
2001-07-05,36.5,36.64,34.85,35.0,17349100,18.9116663276131,18.984204225856,18.0567553840361,18.1344745607249,33484206.998481,0.1875,1.0
2001-07-06,35.19,36.3,34.92,36.3,14841000,18.2329188511974,18.8080407586947,18.0930243331576,18.8080407586947,28643509.8111404,0.0,1.0
2001-07-09,34.68,35.15,34.45,35.0,8432600,17.9686736504554,18.2121937374137,17.8495042461992,18.1344745607249,16275133.8072517,0.0,1.0
2001-07-10,34.4,35.05,34.33,34.99,10480900,17.8235978539696,18.1603809529545,17.7873289048482,18.129293282279,20228405.2273824,0.0,1.0
2001-07-11,35.5,36.0,34.43,34.6,8740800,18.393538483021,18.6526024053171,17.8391416893074,17.9272234228881,16869967.6947117,0.0,1.0
2001-07-12,36.11,36.5,35.5,35.5,6128900,18.7095964682222,18.9116663276131,18.393538483021,18.393538483021,11828933.8509196,0.0,1.0
2001-07-13,36.5,36.5,35.98,36.4,4574900,18.9116663276131,18.9116663276131,18.6422398484252,18.8598535431539,8829674.08092355,0.0,1.0
2001-07-16,36.09,36.59,35.95,36.5,3751900,18.6992339113304,18.9582978336264,18.6266960130875,18.9116663276131,7241263.01869263,0.0,1.0
2001-07-17,35.9,36.05,35.0,36.0,5631600,18.6007896208578,18.6785087975467,18.1344745607249,18.6526024053171,10869132.1240091,0.0,1.0
2001-07-18,36.5,36.9,35.6,35.75,6238000,18.9116663276131,19.11891746545,18.4453512674802,18.523070444169,12039499.6430088,0.0,1.0
2001-07-19,36.56,37.0,36.15,36.6,3894700,18.9427539982887,19.1707302499092,18.7303215820059,18.9634791120723,7516870.67323282,0.0,1.0
2001-07-20,36.9,37.0,36.4,36.4,6735000,19.11891746545,19.1707302499092,18.8598535431539,18.8598535431539,12998722.3622418,0.0,1.0
2001-07-23,36.17,37.09,36.13,36.85,5877800,18.7406841388977,19.2173617559225,18.719959025114,19.0930110732204,11344304.4247639,0.0,1.0
2001-07-24,36.21,37.1,35.98,36.75,7353500,18.7614092526814,19.2225430343684,18.6422398484252,19.0411982887612,14192443.190905,0.0,1.0
2001-07-25,36.8,37.28,36.03,36.25,3745500,19.0671046809908,19.315806046395,18.6681462406548,18.7821343664651,7228910.85490372,0.0,1.0
2001-07-26,37.0,37.19,36.71,37.0,5851000,19.1707302499092,19.2691745403817,19.0204731749775,19.1707302499092,11292579.7388978,0.0,1.0
2001-07-27,37.37,37.45,36.61,37.0,3685600,19.3624375524083,19.4038877799757,18.9686603905183,19.1707302499092,7113302.32194185,0.0,1.0
2001-07-30,37.19,37.7,36.93,37.48,2506000,19.2691745403817,19.5334197411237,19.1344613007878,19.4194316153134,4836644.13359732,0.0,1.0
2001-07-31,36.87,37.7,36.77,37.7,3328700,19.1033736301122,19.5334197411237,19.051560845653,19.5334197411237,6424476.1881506,0.0,1.0
2001-08-01,36.72,37.55,36.71,37.15,3964000,19.0256544534234,19.4557005644349,19.0204731749775,19.248449426598,7650621.44675969,0.0,1.0
2001-08-02,36.85,37.18,36.36,36.99,3700800,19.0930110732204,19.2639932619358,18.8391284293702,19.1655489714633,7142638.71094052,0.0,1.0
2001-08-03,36.8,37.04,36.55,37.0,2279400,19.0671046809908,19.1914553636929,18.9375727198427,19.1707302499092,4399300.33444601,0.0,1.0
2001-08-06,36.52,37.09,36.42,36.98,2429200,18.922028884505,19.2173617559225,18.8702161000458,19.1603676930174,4688418.16813032,0.0,1.0
2001-08-07,36.54,36.9,36.54,36.9,3549400,18.9323914413968,19.11891746545,18.9323914413968,19.11891746545,6850432.83630899,0.0,1.0
2001-08-08,36.3,36.75,35.86,36.73,2398400,18.8080407586947,19.0411982887612,18.5800645070742,19.0308357318693,4628973.37989617,0.0,1.0
2001-08-09,36.08,36.48,35.8,36.44,2110700,18.6940526328844,18.9013037707213,18.5489768363986,18.8805786569376,4073705.01707258,0.0,1.0
2001-08-10,36.5,36.5,35.35,36.07,2069600,18.9116663276131,18.9116663276131,18.3158193063322,18.6888713544385,3994380.96524063,0.0,1.0
2001-08-13,36.19,36.55,35.86,36.55,1669300,18.7510466957896,18.9375727198427,18.5800645070742,18.9375727198427,3221791.72075578,0.0,1.0
2001-08-14,36.68,36.74,36.21,36.44,2279800,19.0049293396397,19.0360170103152,18.7614092526814,18.8805786569376,4400072.34468283,0.0,1.0
2001-08-15,37.32,37.4,36.9,37.02,4576500,19.3365311601787,19.3779813877461,19.11891746545,19.181092806801,8832762.12187076,0.0,1.0
2001-08-16,37.5,37.71,36.81,37.15,3186400,19.5269431430663,19.6362940246675,19.1676473892339,19.344691673731,6119237.35960838,0.1875,1.0
2001-08-17,36.95,37.74,36.75,37.5,3957600,19.240547976968,19.6519155791819,19.136404280205,19.5269431430663,7600267.9432545,0.0,1.0
2001-08-20,38.1,38.1,37.02,37.2,3674500,19.8393742333554,19.8393742333554,19.2769982708351,19.3707275979218,7056596.05758252,0.0,1.0
2001-08-21,37.25,38.49,37.02,38.1,3757400,19.3967635221125,20.0424544420432,19.2769982708351,19.8393742333554,7215799.1636306,0.0,1.0
2001-08-22,37.5,37.85,37.1,37.5,3336500,19.5269431430663,19.7091946124016,19.3186557495403,19.5269431430663,6407492.92315257,0.0,1.0
2001-08-23,37.92,38.05,37.6,38.05,1551900,19.7456449062686,19.8133383091646,19.5790149914478,19.8133383091646,2980305.19030136,0.0,1.0
2001-08-24,38.95,39.08,38.25,38.47,3594700,20.2819849445982,20.3496783474942,19.9174820059276,20.0320400723669,6903346.26430588,0.0,1.0
2001-08-27,38.95,39.03,38.54,38.7,1995200,20.2819849445982,20.3236424233034,20.068490366234,20.1518053236444,3831628.91661142,0.0,1.0
2001-08-28,37.51,39.0,37.25,39.0,2272600,19.5321503279044,20.308020868789,19.3967635221125,20.308020868789,4364354.38847792,0.0,1.0
2001-08-29,37.01,38.05,37.0,38.0,3102800,19.2717910859969,19.8133383091646,19.2665839011587,19.7873023849738,5958689.95712807,0.0,1.0
2001-08-30,36.88,37.35,36.35,37.01,3408600,19.2040976831009,19.448835370494,18.9281168866789,19.2717910859969,6545955.45567448,0.0,1.0
2001-08-31,37.26,37.7,36.93,37.35,2269200,19.4019707069507,19.6310868398293,19.2301336072917,19.448835370494,4357824.94866411,0.0,1.0
2001-09-04,36.95,38.25,36.88,37.26,3092900,19.240547976968,19.9174820059276,19.2040976831009,19.4019707069507,5939677.76472909,0.0,1.0
2001-09-05,37.39,37.7,36.5,36.97,1771700,19.4696641098466,19.6310868398293,19.0062246592512,19.2509623466443,3402414.2700283,0.0,1.0
2001-09-06,36.9,37.45,36.72,37.05,2720800,19.2145120527772,19.5009072188755,19.1207827256905,19.2926198253495,5225088.18981375,0.0,1.0
2001-09-07,35.75,37.02,35.72,36.9,3512200,18.6156857963899,19.2769982708351,18.6000642418754,19.2145120527772,6744911.32764767,0.0,1.0
2001-09-10,35.7,36.12,35.52,35.76,5206600,18.5896498721991,18.8083516354015,18.4959205451124,18.620892981228,9998876.86308594,0.0,1.0
2001-09-17,29.5,32.31,28.58,31.29,17930600,15.3611952725455,16.8244142120659,14.8821342674356,16.2932813585745,34434345.1544671,0.0,1.0
2001-09-18,28.51,29.5,27.7,28.1,11387700,14.8456839735685,15.3611952725455,14.4239020016783,14.6321893952043,21869206.4022133,0.0,1.0
2001-09-19,26.58,28.31,25.5,28.31,10642700,13.8406972998054,14.7415402768055,13.2783213372851,14.7415402768055,20438490.9136028,0.0,1.0
2001-09-20,23.59,26.0,23.45,26.0,10514700,12.2837490331982,13.5386805791926,12.2108484454641,13.5386805791926,20192676.7088484,0.0,1.0
2001-09-21,24.8,24.95,22.15,24.95,15099400,12.9138183986145,12.9919261711868,11.5339144165045,12.9919261711868,28997242.2130526,0.0,1.0
2001-09-24,27.84,28.1,25.3,25.6,9121200,14.4968025894124,14.6321893952043,13.1741776405221,13.3303931856666,17516566.5969307,0.0,1.0
2001-09-25,28.25,28.25,26.15,27.84,7447000,14.7102971677766,14.7102971677766,13.6167883517649,14.4968025894124,14301393.6156803,0.0,1.0
2001-09-26,26.0,28.0,25.55,28.0,5677900,13.5386805791926,14.5801175468228,13.3043572614758,14.5801175468228,10903972.4466861,0.0,1.0
2001-09-27,25.05,26.38,24.8,26.12,4948200,13.0439980195683,13.7365536030424,12.9138183986145,13.6011667972504,9502639.43723769,0.0,1.0
2001-09-28,26.4,26.82,25.6,25.6,7778800,13.7469679727187,13.965669735921,13.3303931856666,13.3303931856666,14938590.1245674,0.0,1.0
2001-10-01,26.1,26.95,25.75,26.95,4017300,13.5907524275741,14.033363138817,13.4085009582389,14.033363138817,7714917.22469082,0.0,1.0
2001-10-02,25.65,26.25,25.32,26.1,5006200,13.3564291098573,13.6688602001464,13.1845920101984,13.5907524275741,9614023.99876713,0.0,1.0
2001-10-03,26.95,27.7,25.5,27.7,4945600,14.033363138817,14.4239020016783,13.2783213372851,14.4239020016783,9497646.3362036,0.0,1.0
2001-10-04,27.21,27.95,26.9,27.95,4274200,14.1687499446089,14.5540816226321,14.0073272146262,14.5540816226321,8208274.01532706,0.0,1.0
2001-10-05,27.81,28.13,26.65,28.13,3015000,14.481181034898,14.6478109497188,13.8771475936724,14.6478109497188,5790076.77605424,0.0,1.0
2001-10-08,28.53,28.9,27.25,28.9,3089100,14.8560983432448,15.0487641822564,14.1895786839615,15.0487641822564,5932380.15552545,0.0,1.0
2001-10-09,28.44,28.65,27.59,28.65,3058400,14.8092336797015,14.9185845613027,14.3666229684586,14.9185845613027,5873423.15485383,0.0,1.0
2001-10-10,28.8,29.1,27.86,28.05,3242000,14.9966923338749,15.1529078790194,14.5072169590887,14.6061534710136,6226012.90479864,0.0,1.0
2001-10-11,29.35,29.48,28.36,28.8,4569100,15.2830874999732,15.3507809028692,14.7675762009963,14.9966923338749,8774606.89799984,0.0,1.0
2001-10-12,29.14,29.46,28.49,28.9,2756300,15.1737366183721,15.3403665331929,14.8352696038922,15.0487641822564,5293263.22316361,0.0,1.0
2001-10-15,28.3,29.4,27.75,29.22,2789400,14.7363330919674,15.309123424164,14.4499379258691,15.2153940970773,5356829.24017436,0.0,1.0
2001-10-16,28.35,28.97,28.04,28.55,3013400,14.7623690161581,15.0852144761235,14.6009462861754,14.8665127129211,5787004.09849483,0.0,1.0
2001-10-17,27.7,28.57,27.65,28.35,3215100,14.4239020016783,14.8769270825974,14.3978660774875,14.7623690161581,6174353.51333069,0.0,1.0
2001-10-18,27.62,27.9,27.3,27.9,1423800,14.3822445229731,14.5280456984413,14.2156146081523,14.5280456984413,2734298.94319935,0.0,1.0
2001-10-19,27.3,28.0,27.02,28.0,3072900,14.2156146081523,14.5801175468228,14.069813432684,14.5801175468228,5901269.29523617,0.0,1.0
2001-10-22,27.95,28.28,27.07,27.29,2340700,14.5540816226321,14.7259187222911,14.0958493568748,14.2104074233141,4495135.22710122,0.0,1.0
2001-10-23,27.6,28.0,26.75,27.98,4226900,14.3718301532968,14.5801175468228,13.929219442054,14.5697031771465,8117437.98497635,0.0,1.0
2001-10-24,28.29,29.0,28.0,29.0,6015800,14.7311259071292,15.1008360306379,14.5801175468228,15.1008360306379,11552883.5387686,0.0,1.0
2001-10-25,29.0,29.28,27.79,27.9,3529600,15.1008360306379,15.2466372061062,14.4707666652217,14.5280456984413,6778326.69610651,0.0,1.0
2001-10-26,30.0,31.0,28.6,28.7,4549300,15.621554514453,16.1422729982681,14.8925486371119,14.9446204854934,8736582.51320188,0.0,1.0
2001-10-29,29.9,30.74,29.0,30.65,4272500,15.5694826660715,16.0068861924762,15.1008360306379,15.9600215289329,8205009.29542018,0.0,1.0
2001-10-30,28.7,29.93,28.5,29.93,2801700,14.9446204854934,15.585104220586,14.8404767887304,15.585104220586,5380450.44891251,0.0,1.0
2001-10-31,29.55,30.0,28.8,28.95,3823500,15.3872311967362,15.621554514453,14.9966923338749,15.0748001064472,7342739.15530464,0.0,1.0
2001-11-01,30.45,30.55,29.02,29.75,2656900,15.8558778321698,15.9079496805513,15.1112504003142,15.4913748934993,5102373.12978394,0.0,1.0
2001-11-02,31.15,31.15,30.0,30.3,2743900,16.2203807708404,16.2203807708404,15.621554514453,15.7777700595976,5269449.97207803,0.0,1.0
2001-11-05,31.98,31.98,31.14,31.2,3707000,16.6525771124069,16.6525771124069,16.2151735860023,16.2464166950312,7119009.82050851,0.0,1.0
2001-11-06,31.99,31.99,31.12,31.73,2566500,16.6577842972451,16.6577842972451,16.204759216326,16.5223974914532,4928766.84767603,0.0,1.0
2001-11-07,31.12,31.81,30.46,31.81,2951000,16.204759216326,16.5640549701584,15.861085017008,16.5640549701584,5667169.67367696,0.0,1.0
2001-11-08,31.75,31.85,31.05,31.2,4392000,16.5328118611295,16.584883709511,16.1683089224589,16.2464166950312,8434499.90064021,0.0,1.0
2001-11-09,31.73,31.76,31.05,31.76,1222500,16.5223974914532,16.5380190459676,16.1683089224589,16.5380190459676,2347717.69775334,0.0,1.0
2001-11-12,30.52,31.65,29.93,31.5,3583500,15.8923281260369,16.480740012748,15.585104220586,16.4026322401757,6881837.52138985,0.0,1.0
2001-11-13,31.7,31.96,30.95,31.3,2745000,16.5067759369387,16.6421627427306,16.1162370740774,16.2984885434127,5271562.43790014,0.0,1.0
2001-11-14,31.2,32.08,30.5,32.0,4654500,16.2464166950312,16.7046489607884,15.8819137563606,16.6629914820832,8938611.06273448,0.0,1.0
2001-11-15,30.87,31.3,30.6,31.3,3788100,16.0745795953722,16.2984885434127,15.9339856047421,16.2984885434127,7274756.16430218,0.0,1.0
2001-11-16,31.15,31.4,30.61,31.4,2751300,16.3180154865557,16.4489786927079,16.0351349612671,16.4489786927079,5252047.65681281,0.1875,1.0
2001-11-19,31.89,32.0,31.25,31.4,2918800,16.705666576766,16.763290387473,16.3704007690166,16.4489786927079,5571793.95220632,0.0,1.0
2001-11-20,32.0,32.51,31.5,31.9,3459700,16.763290387473,17.0304553280233,16.5013639751687,16.7109051050121,6604335.86968896,0.0,1.0
2001-11-21,31.85,32.0,31.52,32.0,2771400,16.6847124637817,16.763290387473,16.5118410316609,16.763290387473,5290417.21226002,0.0,1.0
2001-11-23,32.63,32.75,31.84,32.75,1071400,17.0933176669764,17.1561800059294,16.6794739355356,17.1561800059294,2045230.93065432,0.0,1.0
2001-11-26,33.4,33.4,32.59,32.63,3354000,17.4966843419249,17.4966843419249,17.072363553992,17.0933176669764,6402561.64029737,0.0,1.0
2001-11-27,33.04,33.85,32.6,33.2,3211400,17.3080973250659,17.7324181129988,17.0776020822381,17.3919137770032,6130347.77926383,0.0,1.0
2001-11-28,32.9,33.14,32.31,33.14,5536500,17.2347579296207,17.3604826075267,16.9256847631016,17.3604826075267,10568808.145947,0.0,1.0
2001-11-29,33.05,33.3,32.41,32.7,1885500,17.3133358533119,17.4442990594641,16.9780700455625,17.129987364699,3599293.37292209,0.0,1.0
2001-11-30,33.14,33.25,32.56,32.8,1901500,17.3604826075267,17.4181064182337,17.0566479692538,17.1823726471598,3629836.30263132,0.0,1.0
2001-12-03,33.0,33.21,32.26,33.21,2199400,17.2871432120815,17.3971523052493,16.8994921218712,17.3971523052493,4198507.47515505,0.0,1.0
2001-12-04,33.37,33.37,32.35,33.0,2245400,17.4809687571867,17.4809687571867,16.946638876086,17.2871432120815,4286318.39806907,0.0,1.0
2001-12-05,34.5,34.65,33.37,33.37,4048100,18.0729224489943,18.1515003726856,17.4809687571867,17.4809687571867,7727552.1097459,0.0,1.0
2001-12-06,34.1,34.38,33.6,34.38,2073000,17.8633813191509,18.0100601100413,17.6014549068466,18.0100601100413,3957218.33045213,0.0,1.0
2001-12-07,34.17,34.9,33.68,34.9,2352700,17.9000510168735,18.2824635788377,17.6433631328153,18.2824635788377,4491146.9204316,0.0,1.0
2001-12-10,33.75,34.35,33.5,34.0,1986300,17.6800328305379,17.994344525303,17.5490696243858,17.81099603669,3791713.83009024,0.0,1.0
2001-12-11,33.95,34.18,33.6,33.75,3499800,17.7848033954596,17.9052895451196,17.6014549068466,17.6800328305379,6680884.08727273,0.0,1.0
2001-12-12,33.7,33.7,32.77,33.55,2617400,17.6538401893075,17.6538401893075,17.1666570624216,17.5752622656162,4996441.51380868,0.0,1.0
2001-12-13,32.7,33.3,32.28,33.0,2713400,17.129987364699,17.4442990594641,16.9099691783634,17.2871432120815,5179699.09206405,0.0,1.0
2001-12-14,31.69,32.38,31.35,32.0,3757000,16.6008960118443,16.9623544608242,16.4227860514774,16.763290387473,7171861.68234861,0.0,1.0
2001-12-17,31.51,31.98,31.25,31.25,2377800,16.5066025034148,16.7528133309808,16.3704007690166,16.3704007690166,4539061.14141296,0.0,1.0
2001-12-18,32.28,32.45,31.55,31.85,3385000,16.9099691783634,16.9990241585468,16.5275566163991,16.6847124637817,6461738.56660898,0.0,1.0
2001-12-19,32.8,32.8,31.6,32.07,2882300,17.1823726471598,17.1823726471598,16.5537492576296,16.7999600851956,5502117.89380712,0.0,1.0
2001-12-20,32.43,32.69,31.77,32.55,2930200,16.9885471020547,17.1247488364529,16.642804237813,17.0514094410077,5593555.78962411,0.0,1.0
2001-12-21,32.7,33.43,32.6,33.25,5956500,17.129987364699,17.5123999266632,17.0776020822381,17.4181064182337,11370560.0508143,0.0,1.0
2001-12-24,33.1,33.22,32.3,32.3,1104900,17.3395284945424,17.4023908334954,16.9204462348555,16.9204462348555,2109180.18973302,0.0,1.0
2001-12-26,32.6,33.5,32.6,33.25,2124200,17.0776020822381,17.5490696243858,17.0776020822381,17.4181064182337,4054955.70552166,0.0,1.0
2001-12-27,33.01,33.35,32.8,32.95,2678100,17.2923817403276,17.4704917006945,17.1823726471598,17.2609505708511,5112313.75339307,0.0,1.0
2001-12-28,33.8,33.85,33.04,33.19,1729900,17.7062254717683,17.7324181129988,17.3080973250659,17.3866752487571,3302263.38149983,0.0,1.0
2001-12-31,33.82,33.95,33.61,33.85,2434600,17.7167025282605,17.7848033954596,17.6066934350927,17.7324181129988,4647488.54188073,0.0,1.0
2002-01-02,33.4,33.95,32.96,33.95,2834300,17.4966843419249,17.7848033954596,17.2661890990972,17.7848033954596,5410489.10467944,0.0,1.0
2002-01-03,34.06,34.35,33.45,34.35,3085300,17.8424272061666,17.994344525303,17.5228769831554,17.994344525303,5889631.31449296,0.0,1.0
2002-01-04,34.59,35.0,34.06,35.0,2732000,18.1200692032091,18.3348488612986,17.8424272061666,18.3348488612986,5215205.24785103,0.0,1.0
2002-01-07,34.69,34.95,33.77,34.59,2331200,18.1724544856699,18.3086562200682,17.6905098870301,18.1200692032091,4450104.85863483,0.0,1.0
2002-01-08,34.0,34.59,33.7,34.45,2609600,17.81099603669,18.1200692032091,17.6538401893075,18.0467298077639,4981551.83557544,0.0,1.0
2002-01-09,34.45,35.33,34.2,34.2,4895800,18.0467298077639,18.5077202934194,17.9157666016118,17.9157666016118,9345754.70440304,0.0,1.0
2002-01-10,33.81,34.86,33.75,34.2,3503100,17.7114640000144,18.2615094658534,17.6800328305379,17.9157666016118,6687183.56652526,0.0,1.0
2002-01-11,33.25,34.18,33.1,33.65,3581300,17.4181064182337,17.9052895451196,17.3395284945424,17.6276475480771,6836462.13547909,0.0,1.0
2002-01-14,31.7,32.99,31.53,32.75,9630400,16.6061345400904,17.2819046838354,16.517079559907,17.1561800059294,18383789.3919856,0.0,1.0
2002-01-15,30.75,32.3,30.75,32.1,7047700,16.1084743567123,16.9204462348555,16.1084743567123,16.8156756699338,13453587.8569838,0.0,1.0
2002-01-16,29.2,30.8,29.12,30.8,10091400,15.2965024785691,16.1346669979428,15.2545942526004,16.1346669979428,19263807.5542328,0.0,1.0
2002-01-17,29.11,29.84,28.56,29.8,6984900,15.2493557243543,15.6317682863186,14.9612366708196,15.6108141733342,13333706.8578751,0.0,1.0
2002-01-18,29.35,29.5,28.77,29.0,4523500,15.3750804022604,15.4536583259517,15.0712457639874,15.1917319136474,8635058.90873139,0.0,1.0
2002-01-22,29.5,29.9,29.07,29.65,3725500,15.4536583259517,15.6631994557951,15.22840161137,15.5322362496429,7111730.28948353,0.0,1.0
2002-01-23,29.5,29.67,28.88,29.67,3366200,15.4536583259517,15.5427133061351,15.1288695746944,15.5427133061351,6425850.62420063,0.0,1.0
2002-01-24,31.6,31.62,29.81,30.0,7100100,16.5537492576296,16.5642263141217,15.6160527015803,15.7155847382559,13553615.9517815,0.0,1.0
2002-01-25,32.7,32.9,31.41,31.85,4301500,17.129987364699,17.2347579296207,16.454217220954,16.6847124637817,8211275.75901581,0.0,1.0
2002-01-28,32.05,33.34,31.53,33.34,3213900,16.7894830287034,17.4652531724484,16.517079559907,17.4652531724484,6135120.11203092,0.0,1.0
2002-01-29,30.9,32.89,30.61,32.0,4248400,16.1870522804036,17.2295194013746,16.0351349612671,16.763290387473,8109911.41104332,0.0,1.0
2002-01-30,32.96,32.96,30.96,31.1,7625600,17.2661890990972,17.2661890990972,16.2184834498801,16.2918228453253,14556760.299419,0.0,1.0
2002-01-31,33.61,33.95,32.4,32.95,4720600,17.6066934350927,17.7848033954596,16.9728315173164,17.2609505708511,9011309.62408699,0.0,1.0
2002-02-01,33.68,34.69,33.41,34.69,3678400,17.6433631328153,18.1724544856699,17.501922870171,18.1724544856699,7021819.54015201,0.0,1.0
2002-02-04,32.07,34.0,32.07,34.0,3589300,16.7999600851956,17.81099603669,16.7999600851956,17.81099603669,6851733.60033372,0.0,1.0
2002-02-05,32.76,34.0,32.11,32.2,3883600,17.1614185341755,17.81099603669,16.8209141981799,16.8680609523947,7413532.61367286,0.0,1.0
2002-02-06,32.95,33.75,32.8,33.15,3485600,17.2609505708511,17.6800328305379,17.1823726471598,17.3657211357728,6653777.23715577,0.0,1.0
2002-02-07,33.92,34.45,32.97,33.0,4068800,17.7690878107214,18.0467298077639,17.2714276273433,17.2871432120815,7767067.0250572,0.0,1.0
2002-02-08,32.71,34.35,30.15,34.0,10892300,17.135225892945,17.994344525303,15.7941626619472,17.81099603669,20792672.0794905,0.0,1.0
2002-02-11,32.73,32.85,31.54,32.35,5599000,17.1457029494372,17.2085652883902,16.5223180881531,16.946638876086,10688116.4651237,0.0,1.0
2002-02-12,32.92,32.92,32.19,32.25,3976700,17.2452349861128,17.2452349861128,16.8628224241486,16.8942535936251,7591254.28591848,0.0,1.0
2002-02-13,33.3,33.46,32.62,33.0,3538000,17.4442990594641,17.5281155114014,17.0880791387303,17.2871432120815,6753805.3319535,0.0,1.0
2002-02-14,34.0,34.05,33.15,33.3,3451900,17.81099603669,17.8371886779205,17.3657211357728,17.4442990594641,6589446.19145573,0.0,1.0
2002-02-15,33.64,34.46,33.6,34.46,3474600,17.7206314244451,18.1525849847318,17.6995605190652,18.1525849847318,6596014.62274983,0.1875,1.0
2002-02-19,32.65,34.35,32.4,33.75,5102300,17.199126516294,18.0946399949372,17.0674333576701,17.7785764142396,9685962.53083998,0.0,1.0
2002-02-20,34.5,34.55,33.1,34.55,5992700,18.1736558901116,18.1999945218364,17.4361742018172,18.1999945218364,11376255.347307,0.0,1.0
2002-02-21,34.05,34.75,33.0,34.25,5382300,17.9366082045884,18.3053490487356,17.3834969383676,18.0419627314876,10217501.1523705,0.0,1.0
2002-02-22,35.09,35.25,33.67,34.25,5477700,18.4844517444643,18.5687353659836,17.73643460348,18.0419627314876,10398603.9541348,0.0,1.0
2002-02-25,36.45,36.5,35.41,35.45,5533100,19.2008625273788,19.2272011591036,18.653018987503,18.6740898928828,10503772.6671091,0.0,1.0
2002-02-26,36.11,36.95,35.75,36.85,4256900,19.0217598316502,19.4642488446268,18.8321216832316,19.4115715811772,8081095.56426171,0.0,1.0
2002-02-27,37.15,38.33,36.59,36.7,6144900,19.569603371526,20.1911950802313,19.2746106962082,19.3325556860028,11665184.5551532,0.0,1.0
2002-02-28,38.12,38.5,37.41,37.45,7568300,20.0805728269871,20.2807464280956,19.706564256495,19.7276351618748,14367299.1047481,0.0,1.0
2002-03-01,39.79,39.79,37.55,38.55,5646400,20.9602831265954,20.9602831265954,19.7803124253244,20.3070850598204,10718855.9736069,0.0,1.0
2002-03-04,39.5,40.88,38.65,39.55,6322700,20.8075190625916,21.534465298196,20.35976232327,20.8338576943164,12002711.5798251,0.0,1.0
2002-03-05,38.3,39.6,38.2,39.0,5169200,20.1753919011964,20.8601963260412,20.1227146377468,20.5441327453436,9812962.29434134,0.0,1.0
2002-03-06,39.0,39.65,38.1,38.4,5709300,20.5441327453436,20.886534957766,20.0700373742972,20.228069164646,10838262.3282293,0.0,1.0
2002-03-07,39.77,39.94,39.4,39.9,6577800,20.9497476739055,21.0392990217698,20.754841799142,21.01822811639,12486981.2310838,0.0,1.0
2002-03-08,39.85,40.42,39.4,40.0,3206900,20.9918894846652,21.2921498863279,20.754841799142,21.0709053798396,6087825.73352225,0.0,1.0
2002-03-11,40.11,40.58,39.3,39.85,2233800,21.1288503696341,21.3764335078472,20.7021645356924,20.9918894846652,4240539.18848173,0.0,1.0
2002-03-12,40.17,40.5,39.57,40.5,2534400,21.1604567277039,21.3342916970876,20.8443931470063,21.3342916970876,4811183.86573913,0.0,1.0
2002-03-13,39.84,40.74,39.4,40.17,2108200,20.9866217583202,21.4607171293666,20.754841799142,21.1604567277039,4002106.14968089,0.0,1.0
2002-03-14,40.37,40.48,39.76,40.48,2517000,21.2658112546031,21.3237562443976,20.9444799475605,21.3237562443976,4778152.53711545,0.0,1.0
2002-03-15,40.0,40.6,39.7,40.37,4604900,21.0709053798396,21.3869689605372,20.9128735894908,21.2658112546031,8741722.13673536,0.0,1.0
2002-03-18,40.07,40.29,39.75,39.9,2000500,21.1077794642543,21.2236694438434,20.9392122212156,21.01822811639,3797653.61561361,0.0,1.0
2002-03-19,39.99,40.43,39.82,40.15,3204600,21.0656376534946,21.2974176126728,20.9760863056303,21.149921275014,6083459.52341683,0.0,1.0
2002-03-20,39.35,40.3,38.8,39.99,2983500,20.7285031674172,21.2289371701884,20.4387782184444,21.0656376534946,5663733.84762969,0.0,1.0
2002-03-21,38.99,39.4,38.54,39.4,2372200,20.5388650189986,20.754841799142,20.3018173334754,20.754841799142,4503271.13569538,0.0,1.0
2002-03-22,38.7,39.0,38.25,38.99,3941200,20.3861009549948,20.5441327453436,20.1490532694716,20.5388650189986,7481785.76848605,0.0,1.0
2002-03-25,37.65,38.8,37.36,38.4,2380000,19.832989688774,20.4387782184444,19.6802256247702,20.228069164646,4518078.28300944,0.0,1.0
2002-03-26,38.19,38.5,37.51,37.51,2184600,20.1174469114018,20.2807464280956,19.7592415199446,19.7592415199446,4147140.25926993,0.0,1.0
2002-03-27,38.3,38.56,38.05,38.56,2326800,20.1753919011964,20.3123527861653,20.0436987425724,20.3123527861653,4417085.94491864,0.0,1.0
2002-03-28,38.27,38.76,38.27,38.5,1709800,20.1595887221615,20.4177073130645,20.1595887221615,20.2807464280956,3245802.62533174,0.0,1.0
2002-04-01,38.51,38.78,37.66,38.78,2153700,20.2860141544405,20.4282427657545,19.838257415119,20.4282427657545,4088481.1756796,0.0,1.0
2002-04-02,38.4,38.85,37.77,38.55,2026600,20.228069164646,20.4651168501692,19.8962024049135,20.3070850598204,3847200.60854913,0.0,1.0
2002-04-03,37.83,38.95,37.59,38.75,4781800,19.9278087629833,20.5177941136188,19.8013833307042,20.4124395867196,9077540.64440946,0.0,1.0
2002-04-04,38.0,38.1,37.75,38.0,3124700,20.0173601108476,20.0700373742972,19.8856669522236,20.0173601108476,5931781.18105866,0.0,1.0
2002-04-05,37.98,38.2,37.22,38.0,3258800,20.0068246581577,20.1227146377468,19.6064774559407,20.0173601108476,6186350.21372737,0.0,1.0
2002-04-08,37.9,38.09,37.26,37.98,2122700,19.964682847398,20.0647696479522,19.6275483613206,20.0068246581577,4029632.25686729,0.0,1.0
2002-04-09,37.64,38.38,37.6,38.2,2224400,19.827721962429,20.2175337119561,19.8066510570492,20.1227146377468,4222694.67761606,0.0,1.0
2002-04-10,39.95,40.01,37.97,38.05,3693800,21.0445667481148,21.0761731061845,20.0015569318127,20.0436987425724,7012133.42931944,0.0,1.0
2002-04-11,39.95,40.5,39.49,39.96,4056200,21.0445667481148,21.3342916970876,20.8022513362466,21.0498344744597,7700096.27375751,0.0,1.0
2002-04-12,40.57,40.85,39.76,40.0,3009400,21.3711657815023,21.5186621191612,20.9444799475605,21.0709053798396,5712901.17012126,0.0,1.0
2002-04-15,40.0,40.85,39.73,40.59,3595800,21.0709053798396,21.5186621191612,20.9286767685257,21.3817012341922,6826094.91178375,0.0,1.0
2002-04-16,40.76,40.95,40.25,40.26,2222700,21.4712525820565,21.5713393826108,21.2025985384636,21.2078662648085,4219467.47884248,0.0,1.0
2002-04-17,40.46,40.6,39.8,40.56,3124300,21.3132207917077,21.3869689605372,20.9655508529404,21.3658980551573,5931021.84017077,0.0,1.0
2002-04-18,38.3,40.0,37.7,39.35,8555300,20.1753919011964,21.0709053798396,19.8593283204988,20.7285031674172,16240972.7456431,0.0,1.0
2002-04-19,37.87,38.11,37.25,38.1,5358700,19.9488796683631,20.0753051006422,19.6222806349756,20.0700373742972,10172700.0399843,0.0,1.0
2002-04-22,37.36,38.1,37.03,37.76,2722200,19.6802256247702,20.0700373742972,19.5063906553865,19.8909346785686,5167694.41260852,0.0,1.0
2002-04-23,37.55,38.2,36.71,37.0,2156900,19.7803124253244,20.1227146377468,19.3378234123478,19.4905874763516,4094555.9027828,0.0,1.0
2002-04-24,37.28,37.88,37.25,37.55,2012600,19.6380838140105,19.9541473947081,19.6222806349756,19.7803124253244,3820623.6774726,0.0,1.0
2002-04-25,37.76,38.0,36.01,37.4,3261700,19.8909346785686,20.0173601108476,18.9690825682006,19.70129653015,6191855.43516465,0.0,1.0
2002-04-26,36.92,38.2,36.92,38.0,3142400,19.4484456655919,20.1227146377468,19.4484456655919,20.0173601108476,5965382.01534827,0.0,1.0
2002-04-29,36.03,37.8,35.75,37.15,2734100,18.9796180208905,19.9120055839484,18.8321216832316,19.569603371526,5190284.80402358,0.0,1.0
2002-04-30,36.68,37.19,35.95,36.15,3243800,19.3220202333129,19.5906742769058,18.9374762101308,19.04283073703,6157874.9304311,0.0,1.0
2002-05-01,36.8,37.13,35.49,37.0,2683900,19.3852329494524,19.5590679188361,18.6951607982627,19.4905874763516,5094987.52259204,0.0,1.0
2002-05-02,37.1,37.15,36.32,37.0,2726100,19.5432647398012,19.569603371526,19.1323820848943,19.4905874763516,5175097.98626557,0.0,1.0
2002-05-03,36.53,37.09,36.05,37.09,2689800,19.2430043381385,19.5379970134562,18.9901534735804,19.5379970134562,5106187.80068857,0.0,1.0
2002-05-06,36.0,37.1,35.86,36.8,2412100,18.9638148418556,19.5432647398012,18.8900666730262,19.3852329494524,4579015.38926348,0.0,1.0
2002-05-07,37.8,38.8,36.18,36.6,4438900,19.9120055839484,20.4387782184444,19.0586339160649,19.2798784225532,8426595.66825656,0.0,1.0
2002-05-08,38.62,38.9,38.0,38.3,2699300,20.3439591442351,20.491455481894,20.0173601108476,20.1753919011964,5124222.14677622,0.0,1.0
2002-05-09,38.08,38.6,37.69,37.95,1520900,20.0595019216073,20.3334236915452,19.8540605941538,19.9910214791228,2887203.89102061,0.0,1.0
2002-05-10,37.85,38.3,37.56,38.3,1711700,19.9383442156732,20.1753919011964,19.7855801516694,20.1753919011964,3249409.49454927,0.0,1.0
2002-05-13,38.32,38.62,37.75,37.75,1072500,20.1859273538863,20.3439591442351,19.8856669522236,19.8856669522236,2035982.75568388,0.0,1.0
2002-05-14,39.34,39.51,38.78,39.45,2326400,20.7232354410722,20.8127867889365,20.4282427657545,20.7811804308668,4416326.60403075,0.0,1.0
2002-05-15,39.25,39.5,38.9,39.5,2414900,20.6758259039676,20.8075190625916,20.491455481894,20.8075190625916,4584330.77547878,0.0,1.0
2002-05-16,39.21,39.48,39.0,39.24,1702300,20.7535248675557,20.8964336080362,20.6423736249598,20.769403616498,3216185.36735159,0.1875,1.0
2002-05-17,39.47,39.47,38.87,39.07,2229600,20.8911406917221,20.8911406917221,20.5735657128766,20.6794240391584,4212422.54305769,0.0,1.0
2002-05-20,38.9,39.34,38.77,39.15,2081700,20.5894444618189,20.8223327796389,20.5206365497357,20.7217673696712,3932992.46855183,0.0,1.0
2002-05-21,38.19,39.39,37.8,39.15,1746800,20.2136474035183,20.8487973612094,20.0072236672687,20.7217673696712,3300260.00099263,0.0,1.0
2002-05-22,38.31,38.4,37.71,37.94,1110400,20.2771623992874,20.3247986461143,19.9595874204419,20.081324495666,2097898.27404524,0.0,1.0
2002-05-23,39.0,39.0,37.7,38.25,1609500,20.6423736249598,20.6423736249598,19.9542945041278,20.2454049014029,3040856.69315184,0.0,1.0
2002-05-24,37.88,39.0,37.4,39.0,2631500,20.0495669977815,20.6423736249598,19.795507014705,20.6423736249598,4971739.29048093,0.0,1.0
2002-05-28,37.65,38.1,37.45,38.0,2005100,19.9278299225573,20.1660111566915,19.8219715962755,20.1130819935506,3788270.73963266,0.0,1.0
2002-05-29,37.4,37.85,36.9,37.75,3590900,19.795507014705,20.0336882488392,19.5308611990004,19.9807590856983,6784350.60542961,0.0,1.0
2002-05-30,37.84,37.85,36.65,37.2,3120200,20.0283953325251,20.0336882488392,19.3985382911481,19.6896486884232,5895048.80644447,0.0,1.0
2002-05-31,39.2,39.2,37.95,38.05,8287600,20.7482319512416,20.7482319512416,20.0866174119801,20.139546575121,15657908.6238989,0.0,1.0
2002-06-03,37.55,39.2,37.54,39.2,3043700,19.8749007594164,20.7482319512416,19.8696078431023,20.7482319512416,5750516.00928628,0.0,1.0
2002-06-04,36.34,38.1,36.1,37.85,4076400,19.2344578854113,20.1660111566915,19.107427893873,20.0336882488392,7701614.3050414,0.0,1.0
2002-06-05,37.0,37.32,36.45,36.5,3410800,19.5837903621414,19.7531636841923,19.2926799648663,19.3191445464367,6444084.5038846,0.0,1.0
2002-06-06,36.19,37.1,36.0,37.1,2127400,19.1550641406999,19.6367195252823,19.0544987307321,19.6367195252823,4019334.28332477,0.0,1.0
2002-06-07,36.71,37.18,35.14,35.5,2827700,19.4302957890327,19.679062855795,18.5993079277202,18.7898529150275,5342423.40554548,0.0,1.0
2002-06-10,36.76,37.3,36.35,36.71,2846900,19.4567603706031,19.7425778515641,19.2397508017254,19.4302957890327,5378698.30365578,0.0,1.0
2002-06-11,36.4,37.92,36.32,37.3,3445900,19.2662153832958,20.0707386630378,19.2238720527831,19.7425778515641,6510399.5519925,0.0,1.0
2002-06-12,36.85,36.91,35.6,36.4,2790600,19.50439661743,19.5361541153145,18.8427820781684,19.2662153832958,5272329.72221777,0.0,1.0
2002-06-13,36.07,36.99,35.98,36.3,1744300,19.0915491449308,19.5784974458273,19.0439128981039,19.2132862201549,3295536.70696784,0.0,1.0
2002-06-14,35.6,36.07,34.99,36.07,2654600,18.8427820781684,19.0915491449308,18.5199141830088,19.0915491449308,5015382.52726989,0.0,1.0
2002-06-17,36.99,37.0,36.03,36.15,2340600,19.5784974458273,19.5837903621414,19.0703774796744,19.1338924754435,4422136.7977578,0.0,1.0
2002-06-18,37.24,37.54,36.68,36.99,1553600,19.7108203536796,19.8696078431023,19.4144170400904,19.5784974458273,2935243.83875781,0.0,1.0
2002-06-19,36.37,37.55,36.1,37.02,2723300,19.2503366343535,19.8749007594164,19.107427893873,19.5943761947695,5145178.64707078,0.0,1.0
2002-06-20,36.06,36.84,35.82,36.1,2928300,19.0862562286167,19.4991037011159,18.9592262370785,19.107427893873,5532488.75710253,0.0,1.0
2002-06-21,35.45,36.2,35.19,35.45,3362900,18.7633883334571,19.160357057014,18.6257725092907,18.7633883334571,6353586.19036986,0.0,1.0
2002-06-24,35.52,36.5,34.8,35.45,2167400,18.8004387476557,19.3191445464367,18.4193487730411,18.7633883334571,4094906.98772121,0.0,1.0
2002-06-25,35.0,36.7,34.85,36.25,2944600,18.5252070993229,19.4250028727186,18.4458133546115,19.1868216385844,5563284.63414409,0.0,1.0
2002-06-26,35.06,35.31,33.97,34.0,3067700,18.5569645972075,18.6892875050598,17.9800367189714,17.9959154679137,5795859.63192412,0.0,1.0
2002-06-27,35.3,36.19,34.91,35.55,2706000,18.6839945887457,19.1550641406999,18.4775708524961,18.816317496598,5112493.4524193,0.0,1.0
2002-06-28,35.23,35.74,35.15,35.5,3732900,18.646944174547,18.9168829065657,18.6046008440343,18.7898529150275,7052633.70603698,0.0,1.0
2002-07-01,34.32,35.42,34.26,35.23,2508500,18.1652887899646,18.7475095845148,18.1335312920801,18.646944174547,4739353.22446188,0.0,1.0
2002-07-02,33.55,34.8,33.36,34.32,3139100,17.7577342337795,18.4193487730411,17.6571688238118,18.1652887899646,5930756.90927179,0.0,1.0
2002-07-03,34.19,34.19,33.4,33.55,3059500,18.0964808778814,18.0964808778814,17.6783404890681,17.7577342337795,5780367.22752287,0.0,1.0
2002-07-05,36.5,36.5,34.23,34.33,1805400,19.3191445464367,19.3191445464367,18.1176525431378,18.1705817062787,3410974.01293342,0.0,1.0
2002-07-08,35.95,36.78,35.52,36.25,2520700,19.0280341491617,19.4673462032313,18.8004387476557,19.1868216385844,4762402.89930278,0.0,1.0
2002-07-09,34.84,36.42,34.57,36.15,2644300,18.4405204382974,19.276801215924,18.2976116978169,19.1338924754435,4995922.5558878,0.0,1.0
2002-07-10,33.53,35.25,33.25,35.24,3115700,17.7471484011513,18.6575300071752,17.5989467443568,18.6522370908611,5886546.87719988,0.0,1.0
2002-07-11,33.13,33.6,32.0,33.45,3934900,17.5354317485876,17.78419881535,16.9373322050952,17.7048050706386,7434275.86323902,0.0,1.0
2002-07-12,32.57,33.91,32.2,33.3,2957900,17.2390284349985,17.9482792210868,17.0431905313771,17.6254113259272,5588412.5583559,0.0,1.0
2002-07-15,32.25,32.75,31.38,32.57,4241600,17.0696551129475,17.3343009286521,16.6091713936215,17.2390284349985,8013729.57419873,0.0,1.0
2002-07-16,32.0,32.8,31.76,32.25,3707400,16.9373322050952,17.3607655102226,16.810302213557,17.0696551129475,7004456.10698424,0.0,1.0
2002-07-17,31.1,33.45,30.5,33.25,7134600,16.4609697368269,17.7048050706386,16.1433947579814,17.5989467443568,13479525.4196714,0.0,1.0
2002-07-18,32.03,32.7,31.42,31.6,3013200,16.9532109540375,17.3078363470817,16.6303430588779,16.7256155525315,5692891.82218398,0.0,1.0
2002-07-19,30.21,31.8,30.12,31.75,3846500,15.9899001848727,16.8314738788134,15.9422639380459,16.8050092972429,7267260.18652287,0.0,1.0
2002-07-22,29.55,30.99,28.58,29.96,4696800,15.6405677081426,16.4027476573719,15.1271548256757,15.8575772770204,8873746.95023024,0.0,1.0
2002-07-23,28.5,30.25,28.5,29.9,3946200,15.0848114951629,16.0110718501291,15.0848114951629,15.8258197791358,7455625.15223101,0.0,1.0
2002-07-24,30.75,30.88,27.55,27.55,5142100,16.2757176658337,16.3445255779169,14.5819844453242,14.5819844453242,9715060.08192362,0.0,1.0
2002-07-25,30.75,31.45,29.99,30.05,5161200,16.2757176658337,16.6462218078201,15.8734560259627,15.9052135238472,9751146.04827292,0.0,1.0
2002-07-26,30.65,31.2,29.85,30.75,3485800,16.2227885026928,16.5138988999678,15.7993551975654,16.2757176658337,6585783.32462793,0.0,1.0
2002-07-29,33.12,33.4,31.45,31.45,3372900,17.5301388322736,17.6783404890681,16.6462218078201,16.6462218078201,6372479.36646897,0.0,1.0
2002-07-30,33.03,33.49,32.15,32.87,2991700,17.4825025854467,17.725976735895,17.0167259498066,17.3978159244212,5652271.4935709,0.0,1.0
2002-07-31,32.36,32.9,31.27,32.9,2985500,17.1278771924025,17.4136946733635,16.5509493141665,17.4136946733635,5640557.72438946,0.0,1.0
2002-08-01,31.5,32.84,31.47,32.36,2138200,16.6726863893906,17.381937175479,16.6568076404483,17.1278771924025,4039738.91351181,0.0,1.0
2002-08-02,30.35,31.75,30.1,31.55,2741700,16.06400101327,16.8050092972429,15.9316781054177,16.6991509709611,5179942.09109313,0.0,1.0
2002-08-05,28.9,31.09,28.6,30.52,3091400,15.2965281477266,16.4556768205128,15.1377406583039,16.1539805906096,5840636.45927904,0.0,1.0
2002-08-06,30.4,31.0,29.08,29.08,3146900,16.0904655948405,16.408040573686,15.3918006413803,15.3918006413803,5945493.58662908,0.0,1.0
2002-08-07,31.74,32.0,30.15,31.25,3173700,16.7997163809288,16.9373322050952,15.9581426869882,16.5403634815383,5996127.29857471,0.0,1.0
2002-08-08,33.87,33.87,31.1,32.05,4053100,17.9271075558305,17.9271075558305,16.4609697368269,16.9637967866657,7657593.20473048,0.0,1.0
2002-08-09,32.75,33.36,32.56,33.35,5302900,17.3343009286521,17.6571688238118,17.2337355186844,17.6518759074977,10018862.3535973,0.0,1.0
2002-08-12,32.64,32.95,32.0,32.05,2777400,17.2760788491971,17.440159254934,16.9373322050952,16.9637967866657,5247390.72976697,0.0,1.0
2002-08-13,30.2,32.09,30.2,32.0,4458600,15.9846072685586,16.9849684519221,15.9846072685586,16.9373322050952,8423711.49554943,0.0,1.0
2002-08-14,30.83,31.01,29.3,30.0,5310900,16.3180609963464,16.4133334900001,15.5082448002903,15.8787489422768,10033976.8944766,0.0,1.0
2002-08-15,32.13,32.2,30.4,30.95,3838500,17.0061401171784,17.0431905313771,16.0904655948405,16.3815759921155,7252145.64564358,0.0,1.0
2002-08-16,31.8,32.3,31.3,32.1,3699000,16.9307160597026,17.1969222870564,16.6645098323488,17.0904397961149,6947621.09205594,0.1875,1.0
2002-08-19,31.92,32.37,31.43,31.65,2959000,16.9946055542675,17.234191158886,16.7337234514608,16.8508541914965,5557721.22503205,0.0,1.0
2002-08-20,30.64,31.7,30.63,31.65,3075600,16.3131176122418,16.8774748142318,16.3077934876947,16.8508541914965,5776724.36624147,0.0,1.0
2002-08-21,30.75,31.18,30.25,30.9,3079800,16.3716829822596,16.6006203377839,16.1054767549058,16.4515448504657,5784612.98710837,0.0,1.0
2002-08-22,31.35,31.5,30.65,31.0,2868700,16.6911304550842,16.7709923232903,16.3184417367888,16.5047860959365,5388115.87639385,0.0,1.0
2002-08-23,30.35,31.35,30.12,31.35,2960900,16.1587180003765,16.6911304550842,16.0362631357938,16.6911304550842,5561289.88685279,0.0,1.0
2002-08-26,30.29,30.65,29.75,30.58,3245700,16.1267732530941,16.3184417367888,15.839270527552,16.2811728649593,6096213.51135062,0.0,1.0
2002-08-27,29.55,30.71,29.2,30.5,4152600,15.7327880366104,16.3503864840713,15.5464436774628,16.2385798685827,7799592.14568033,0.0,1.0
2002-08-28,29.4,29.73,28.78,29.55,3704000,15.6529261684043,15.8286222784578,15.3228304464856,15.7327880366104,6957012.30737366,0.0,1.0
2002-08-29,29.22,29.7,28.69,28.85,3083900,15.5570919265569,15.8126499048166,15.2749133255619,15.3600993183151,5792313.78366892,0.0,1.0
2002-08-30,29.95,30.29,29.05,29.24,2541900,15.9457530184935,16.1267732530941,15.4665818092566,15.5677401756511,4774306.04322708,0.0,1.0
2002-09-03,29.11,29.68,29.0,29.65,3539900,15.4985265565391,15.8020016557224,15.4399611865212,15.7860292820812,6648792.62064579,0.0,1.0
2002-09-04,30.09,30.19,29.4,29.65,2743200,16.0202907621526,16.0735320076233,15.6529261684043,15.7860292820812,5152396.37191884,0.0,1.0
2002-09-05,29.75,29.95,29.47,29.95,3221100,15.839270527552,15.9457530184935,15.6901950402338,15.9457530184935,6050008.73198738,0.0,1.0
2002-09-06,30.39,30.5,29.9,30.12,1956200,16.1800144985649,16.2385798685827,15.9191323957581,16.0362631357938,3674219.08090829,0.0,1.0
2002-09-09,30.16,30.37,29.9,30.35,2043900,16.0575596339821,16.1693662494707,15.9191323957581,16.1587180003765,3838940.99758127,0.0,1.0
2002-09-10,30.2,30.8,29.95,30.2,2542300,16.0788561321704,16.398303604995,15.9457530184935,16.0788561321704,4775057.3404525,0.0,1.0
2002-09-11,28.52,30.2,28.49,30.03,5711200,15.1844032082616,16.0788561321704,15.1684308346204,15.9883460148701,10727021.7845228,0.0,1.0
2002-09-12,28.34,29.11,28.14,28.52,6697400,15.0885689664142,15.4985265565391,14.9820864754727,15.1844032082616,12579345.0937917,0.0,1.0
2002-09-13,23.56,24.8,23.49,24.26,29394400,12.5436374329117,13.2038288767492,12.5063685610822,12.9163261512071,55209827.907091,0.0,1.0
2002-09-16,24.65,24.65,23.53,23.53,12188500,13.1239670085431,13.1239670085431,12.5276650592705,12.5276650592705,22892965.580028,0.0,1.0
2002-09-17,24.54,25.04,24.2,25.0,8978000,13.0654016385252,13.331607865879,12.8843814039246,13.3103113676907,16862866.2245143,0.0,1.0
2002-09-18,24.0,24.41,23.56,24.15,4422900,12.7778989129831,12.9961880194132,12.5436374329117,12.8577607811892,8307281.24575674,0.0,1.0
2002-09-19,22.91,23.64,22.6,23.5,4916400,12.1975693373518,12.5862304292884,12.0325214763924,12.5116926856293,9234194.19761659,0.0,1.0
2002-09-20,23.65,23.85,23.34,23.4,6462000,12.5915545538354,12.698037044777,12.4265066928761,12.4584514401585,12137206.676633,0.0,1.0
2002-09-23,22.97,23.55,22.88,23.25,3802900,12.2295140846342,12.5383133083647,12.1815969637106,12.3785895719524,7142770.54635837,0.0,1.0
2002-09-24,21.77,23.16,21.76,22.97,4667500,11.5906191389851,12.3306724510287,11.585295014438,12.2295140846342,8766699.49910004,0.0,1.0
2002-09-25,22.96,23.4,22.05,22.48,3426600,12.2241899600872,12.4584514401585,11.7396946263032,11.9686319818275,6435987.68154604,0.0,1.0
2002-09-26,23.4,23.95,23.04,23.15,5040800,12.4584514401585,12.7512782902477,12.2667829564638,12.3253483264816,9467847.63472172,0.0,1.0
2002-09-27,22.4,23.43,22.25,23.1,3951100,11.9260389854509,12.4744238137998,11.8461771172447,12.2987277037462,7421126.16837583,0.0,1.0
2002-09-30,21.66,22.15,21.33,22.15,4042600,11.5320537689672,11.792935871774,11.3563576589137,11.792935871774,7592985.40869031,0.0,1.0
2002-10-01,22.94,23.35,21.85,22.1,3497300,12.213541710993,12.4318308174231,11.6332121353617,11.7663152490386,6568779.46613875,0.0,1.0
2002-10-02,21.9,23.23,21.75,22.95,2888000,11.6598327580971,12.3679413228582,11.5799708898909,12.2188658355401,5424365.96752028,0.0,1.0
2002-10-03,21.63,22.22,21.34,21.68,3339700,11.516081395326,11.8302047436035,11.3616817834608,11.5427020180614,6272768.35932394,0.0,1.0
2002-10-04,20.04,22.2,19.93,22.15,5211000,10.6695455923409,11.8195564945094,10.610980222323,11.792935871774,9787524.60413718,0.0,1.0
2002-10-07,20.07,21.0,19.7,20.5,4479100,10.6855179659821,11.1806615488602,10.4885253577403,10.9144553215064,8412838.50592803,0.0,1.0
2002-10-08,19.73,20.6,19.2,20.5,4717500,10.5044977313815,10.9676965669772,10.2223191303865,10.9144553215064,8860611.65227736,0.0,1.0
2002-10-09,19.2,19.75,19.05,19.4,3801800,10.2223191303865,10.5151459804757,10.1424572621803,10.328801621328,7140704.47898843,0.0,1.0
2002-10-10,19.6,19.83,18.77,19.2,9462000,10.4352841122695,10.5577389768523,9.9933817748622,10.2223191303865,17771935.8672705,0.0,1.0
2002-10-11,21.48,21.71,20.15,20.2,5997500,11.4362195271199,11.5586743917026,10.7281109623587,10.7547315850941,11264762.7736159,0.0,1.0
2002-10-14,20.98,21.35,20.61,20.95,2871200,11.1700132997661,11.3670059080079,10.9730206915242,11.1540409261248,5392811.4840527,0.0,1.0
2002-10-15,22.34,22.39,21.8,22.25,4911000,11.8940942381684,11.9207148609038,11.6065915126263,11.8461771172447,9224051.68507348,0.0,1.0
2002-10-16,21.33,22.2,21.2,22.2,3550900,11.3563576589137,11.8195564945094,11.2871440398017,11.8195564945094,6669453.29434482,0.0,1.0
2002-10-17,22.28,22.6,21.73,22.2,5714900,11.862149490886,12.0325214763924,11.5693226407968,11.8195564945094,10733971.2838579,0.0,1.0
2002-10-18,22.59,22.75,21.85,22.0,4086000,12.0271973518453,12.1123833445986,11.6332121353617,11.7130740035678,7674501.15764819,0.0,1.0
2002-10-21,24.06,24.2,22.55,22.59,3508700,12.8098436602656,12.8843814039246,12.005900853657,12.0271973518453,6590191.43706315,0.0,1.0
2002-10-22,23.36,23.79,23.02,23.6,2618100,12.4371549419702,12.6660922974945,12.2561347073696,12.5649339311,4917428.16466928,0.0,1.0
2002-10-23,23.5,23.72,23.0,23.13,2757100,12.5116926856293,12.628823425665,12.2454864582755,12.3147000773875,5178503.95050214,0.0,1.0
2002-10-24,23.54,24.69,23.32,24.3,4492700,12.5329891838176,13.1452635067314,12.4158584437819,12.9376226493954,8438382.61159224,0.0,1.0
2002-10-25,23.88,24.12,23.15,23.25,2996700,12.7140094184182,12.841788407548,12.3253483264816,12.3785895719524,5628530.98852771,0.0,1.0
2002-10-28,23.68,24.3,23.55,24.1,2937600,12.6075269274767,12.9376226493954,12.5383133083647,12.8311401584539,5517526.82347214,0.0,1.0
2002-10-29,23.98,24.1,23.25,23.77,4401500,12.7672506638889,12.8311401584539,12.3785895719524,12.6554440484003,8267086.8441969,0.0,1.0
2002-10-30,24.21,24.29,23.81,24.15,2884400,12.8897055284717,12.9322985248483,12.6767405465887,12.8577607811892,5417604.29249152,0.0,1.0
2002-10-31,23.94,24.5,23.86,24.28,3032400,12.7459541657006,13.0441051403369,12.703361169324,12.9269744003012,5695584.26589632,0.0,1.0
2002-11-01,24.63,24.9,23.65,23.7,3024700,13.1133187594489,13.25707012222,12.5915545538354,12.6181751765708,5681121.794307,0.0,1.0
2002-11-04,25.06,26.0,24.8,25.02,3578900,13.3422561149732,13.8427238223984,13.2038288767492,13.3209596167849,6722044.10012408,0.0,1.0
2002-11-05,25.79,25.84,24.65,24.81,2734700,13.7309172069098,13.7575378296451,13.1239670085431,13.2091530012963,5136431.3058787,0.0,1.0
2002-11-06,27.08,27.26,26.2,26.2,5646800,14.4177292734826,14.51356351533,13.9492063133399,13.9492063133399,10606062.9312305,0.0,1.0
2002-11-07,25.8,27.19,25.7,27.08,3417800,13.7362413314568,14.4762946435004,13.6830000859861,14.4177292734826,6419459.14258687,0.0,1.0
2002-11-08,26.01,26.4,25.7,26.14,4120600,13.8480479469454,14.0556888042814,13.6830000859861,13.9172615660574,7739488.36764687,0.0,1.0
2002-11-11,24.81,26.01,24.74,26.01,3072400,13.2091530012963,13.8480479469454,13.1718841294667,13.8480479469454,5770713.98843812,0.0,1.0
2002-11-12,25.28,25.57,24.9,25.19,4153900,13.4593868550089,13.6137864668741,13.25707012222,13.4114697340852,7802033.8616629,0.0,1.0
2002-11-13,25.25,25.89,24.85,25.03,3246900,13.4434144813676,13.7841584523805,13.2304494994846,13.326283741332,6098467.40302689,0.0,1.0
2002-11-14,23.16,23.24,21.5,21.6,17539100,12.3306724510287,12.3732654474053,11.446867776214,11.5001090216848,32942692.9158362,0.0,1.0
2002-11-15,23.38,23.4,22.6,23.0,7231400,12.4478031910644,12.4584514401585,12.0325214763924,12.2454864582755,13582326.8897251,0.0,1.0
2002-11-18,22.71,23.65,22.6,23.4,4609000,12.1909141816679,12.6955138879985,12.1318652798633,12.5613118384425,8585934.44594977,0.1875,1.0
2002-11-19,22.99,23.2,22.61,22.7,3958300,12.3412204771707,12.4539501987977,12.1372333618455,12.1855460996857,7373769.65011994,0.0,1.0
2002-11-20,22.9,22.99,22.52,22.85,3535900,12.2929077393305,12.3412204771707,12.0889206240054,12.2660673294193,6586896.4216606,0.0,1.0
2002-11-21,24.68,24.89,23.5,23.74,6908700,13.2484263321693,13.3611560537963,12.6149926582649,12.7438266258387,12869959.9276921,0.0,1.0
2002-11-22,24.16,24.75,23.85,24.68,4897600,12.9692860690928,13.286002906045,12.8028755276433,13.2484263321693,9123556.63755337,0.0,1.0
2002-11-25,24.5,24.69,23.55,24.3,2907200,13.151800856489,13.2537944141515,12.6418330681761,13.0444392168442,5415714.60647972,0.0,1.0
2002-11-26,24.04,24.9,24.01,24.2,3324700,12.9048690853059,13.3665241357786,12.8887648393592,12.9907583970218,6193459.80743093,0.0,1.0
2002-11-27,24.44,25.18,24.16,24.35,3799500,13.1195923645955,13.5168304312813,12.9692860690928,13.0712796267554,7077947.044345,0.0,1.0
2002-11-29,26.01,26.14,25.11,25.5,4598000,13.9623812358073,14.0321663015764,13.4792538574056,13.688609054713,8565442.95562526,0.0,1.0
2002-12-02,25.83,26.99,25.4,26.9,5759400,13.8657557601269,14.4884532700668,13.6349282348906,14.4401405322267,10728971.7613372,0.0,1.0
2002-12-03,25.35,25.69,24.99,25.6,3392200,13.6080878249794,13.7906026123756,13.4148368736187,13.7422898745354,6319203.04351285,0.0,1.0
2002-12-04,25.0,25.24,24.66,25.05,3499600,13.420204955601,13.5490389231748,13.2376901682048,13.4470453655122,6519274.50358987,0.0,1.0
2002-12-05,24.33,25.45,24.21,25.4,3099900,13.0605434627909,13.6617686448018,12.996126479004,13.6349282348906,5774688.25970917,0.0,1.0
2002-12-06,24.37,24.73,23.7,23.75,3390400,13.0820157907198,13.2752667420805,12.7223542979097,12.7491947078209,6315849.89055069,0.0,1.0
2002-12-09,23.39,24.2,23.37,24.2,4092200,12.5559437564603,12.9907583970218,12.5452075924958,12.9907583970218,7623206.97325136,0.0,1.0
2002-12-10,24.22,24.35,23.45,23.95,4962700,13.0014945609862,13.0712796267554,12.5881522483537,12.8565563474657,9244829.00301908,0.0,1.0
2002-12-11,24.81,26.59,23.82,24.22,5270100,13.3182113979384,14.2737299907772,12.7867712816966,13.0014945609862,9817473.01444995,0.0,1.0
2002-12-12,24.45,25.25,24.2,25.15,5076100,13.1249604465778,13.554407005157,12.9907583970218,13.5007261853346,9456077.63963667,0.0,1.0
2002-12-13,23.71,24.05,23.6,24.0,3428700,12.727722379892,12.9102371672882,12.6686734780873,12.8833967573769,6387197.53413492,0.0,1.0
2002-12-16,24.41,24.62,23.77,23.95,3171900,13.1034881186488,13.2162178402759,12.7599308717854,12.8565563474657,5908814.37819657,0.0,1.0
2002-12-17,24.04,24.5,23.9,24.41,2767000,12.9048690853059,13.151800856489,12.8297159375545,13.1034881186488,5154541.24798068,0.0,1.0
2002-12-18,23.7,24.96,23.31,24.0,4992200,12.7223542979097,13.398732627672,12.5129991006024,12.8833967573769,9299783.45434377,0.0,1.0
2002-12-19,23.91,24.25,23.1,23.11,5714100,12.8350840195368,13.017598806933,12.4002693789753,12.4056374609576,10644584.0784555,0.0,1.0
2002-12-20,23.53,24.0,22.95,24.0,6883400,12.6310969042117,12.8833967573769,12.3197481492417,12.8833967573769,12822829.4999458,0.0,1.0
2002-12-23,22.8,23.3,22.71,23.03,4785900,12.2392269195081,12.5076310186201,12.1909141816679,12.3626928050996,8915474.86762224,0.0,1.0
2002-12-24,22.61,22.84,22.3,22.7,1646200,12.1372333618455,12.2606992474371,11.9708228203961,12.1855460996857,3066644.67019365,0.0,1.0
2002-12-26,22.67,23.34,22.46,22.93,2211700,12.169441853739,12.5291033465491,12.0567121321119,12.3090119852772,4120093.55914667,0.0,1.0
2002-12-27,22.19,22.86,22.12,22.85,2452500,11.9117739185914,12.2714354114015,11.8741973447158,12.2660673294193,4568670.91097675,0.0,1.0
2002-12-30,22.47,22.61,22.0,22.44,3427000,12.0620802140942,12.1372333618455,11.8097803609289,12.0459759681474,6384030.66744841,0.0,1.0
2002-12-31,24.0,24.3,22.27,22.45,6632800,12.8833967573769,13.0444392168442,11.9547185744494,12.0513440501297,12355996.0930995,0.0,1.0
2003-01-02,24.98,25.15,24.06,25.15,5900300,13.4094687916365,13.5007261853346,12.9156052492704,13.5007261853346,10991449.123766,0.0,1.0
2003-01-03,24.75,25.25,24.5,25.0,2622000,13.286002906045,13.554407005157,13.151800856489,13.420204955601,4884426.14824912,0.0,1.0
2003-01-06,25.59,25.74,24.89,24.95,3143500,13.7369217925532,13.8174430222868,13.3611560537963,13.3933645456898,5855909.07590431,0.0,1.0
2003-01-07,25.15,25.77,25.05,25.59,3554500,13.5007261853346,13.8335472682335,13.4470453655122,13.7369217925532,6621545.66893651,0.0,1.0
2003-01-08,24.5,25.16,24.5,25.16,3509700,13.151800856489,13.5060942673168,13.151800856489,13.5060942673168,6538089.41743323,0.0,1.0
2003-01-09,25.65,25.77,24.85,25.05,3551500,13.7691302844466,13.8335472682335,13.3396837258674,13.4470453655122,6615957.08066621,0.0,1.0
2003-01-10,25.64,25.86,25.24,25.44,3246800,13.7637622024644,13.8818600060737,13.5490389231748,13.6564005628196,6048342.79867858,0.0,1.0
2003-01-13,25.39,25.95,25.39,25.9,2742000,13.6295601529084,13.9301727439138,13.6295601529084,13.9033323340026,5107969.67906143,0.0,1.0
2003-01-14,25.62,25.99,25.35,25.75,2465400,13.7530260384999,13.9516450718428,13.6080878249794,13.822811104269,4592701.84053905,0.0,1.0
2003-01-15,25.27,25.72,25.27,25.72,2290700,13.5651431691215,13.8067068583223,13.5651431691215,13.8067068583223,4267259.71693145,0.0,1.0
2003-01-16,25.15,25.92,24.91,25.48,3145700,13.5007261853346,13.9140684979671,13.3718922177608,13.6778728907485,5860007.37396921,0.0,1.0
2003-01-17,25.05,26.0,24.75,24.95,3432100,13.4470453655122,13.957013153825,13.286002906045,13.3933645456898,6393531.26750794,0.0,1.0
2003-01-21,24.27,25.24,24.17,25.24,2700200,13.0283349708974,13.5490389231748,12.974654151075,13.5490389231748,5030102.0158285,0.0,1.0
2003-01-22,23.91,24.54,23.81,24.05,2691900,12.8350840195368,13.1732731844179,12.7814031997144,12.9102371672882,5014640.2549473,0.0,1.0
2003-01-23,24.66,24.66,23.91,24.28,2748900,13.2376901682048,13.2376901682048,12.8350840195368,13.0337030528797,5120823.43208316,0.0,1.0
2003-01-24,23.57,24.5,23.39,24.5,2778600,12.6525692321406,13.151800856489,12.5559437564603,13.151800856489,5176150.45595921,0.0,1.0
2003-01-27,22.4,23.35,22.4,23.25,4757300,12.0245036402185,12.5344714285313,12.0245036402185,12.4807906087089,8862196.99277862,0.0,1.0
2003-01-28,23.47,23.57,23.0,23.05,3077300,12.5988884123182,12.6525692321406,12.3465885591529,12.3734289690641,5732587.5614062,0.0,1.0
2003-01-29,23.47,23.57,23.0,23.05,3197200,12.5988884123182,12.6525692321406,12.3465885591529,12.3734289690641,5955944.80594284,0.0,1.0
2003-01-30,23.5,23.73,23.18,23.53,3725200,12.6149926582649,12.7384585438565,12.4432140348332,12.6310969042117,6939536.34151705,0.0,1.0
2003-01-31,24.44,24.52,23.68,24.35,6476200,13.1195923645955,13.1625370204535,12.7116181339453,13.0712796267554,12064271.7853894,0.0,1.0
2003-02-03,24.23,24.65,24.09,24.48,3350200,13.0068626429685,13.2323220862226,12.9317094952171,13.1410646925245,6240962.80772853,0.0,1.0
2003-02-04,24.05,24.31,23.65,24.0,2861700,12.9102371672882,13.0498072988264,12.6955138879985,12.8833967573769,5330954.35104671,0.0,1.0
2003-02-05,24.04,24.82,23.9,24.43,3773500,12.9048690853059,13.3235794799207,12.8297159375545,13.1142242826133,7029512.61266899,0.0,1.0
2003-02-06,24.0,24.3,23.75,23.9,2236400,12.8833967573769,13.0444392168442,12.7491947078209,12.8297159375545,4166106.2692389,0.0,1.0
2003-02-07,23.78,24.3,23.55,24.25,2724300,12.7652989537677,13.0444392168442,12.6418330681761,13.017598806933,5074997.00826661,0.0,1.0
2003-02-10,23.63,23.79,23.27,23.74,3580200,12.6847777240341,12.7706670357499,12.4915267726734,12.7438266258387,6669421.24178546,0.0,1.0
2003-02-11,23.25,23.8,22.99,23.75,3049100,12.4807906087089,12.7760351177321,12.3412204771707,12.7491947078209,5680054.83166531,0.0,1.0
2003-02-12,22.83,23.44,22.65,23.26,2779100,12.2553311654548,12.5827841663715,12.1587056897745,12.4861586906912,5177081.8873376,0.0,1.0
2003-02-13,22.48,22.95,21.9,22.83,3483100,12.0674482960764,12.3197481492417,11.7560995411065,12.2553311654548,6488537.26810319,0.0,1.0
2003-02-14,23.2,23.28,22.29,22.78,3953400,12.4539501987977,12.4968948546556,11.9654547384138,12.2284907555436,7364641.6226118,0.0,1.0
2003-02-18,23.87,24.0,23.52,24.0,3256800,12.9142632287748,12.9845964595977,12.7249045304057,12.9845964595977,6019686.49878413,0.1875,1.0
2003-02-19,23.5,24.05,23.35,24.05,2194700,12.714084033356,13.0116477022218,12.6329303054835,13.0116477022218,4056560.41478799,0.0,1.0
2003-02-20,23.85,23.9,23.62,23.75,3806800,12.9034427317252,12.9304939743493,12.779007015654,12.8493402464768,7036275.65818328,0.0,1.0
2003-02-21,24.23,24.25,23.3,24.0,3634400,13.1090321756688,13.1198526727185,12.6058790628594,12.9845964595977,6717621.16530981,0.0,1.0
2003-02-24,23.39,24.18,23.23,24.18,3221400,12.6545712995829,13.0819809330446,12.5680073231856,13.0819809330446,5954255.12379732,0.0,1.0
2003-02-25,23.0,23.21,22.74,23.0,3159700,12.4435716071144,12.5571868261359,12.3029051454688,12.4435716071144,5840212.30355201,0.0,1.0
2003-02-26,22.94,23.26,22.82,22.89,2224400,12.4111101159654,12.5842380687601,12.3461871336674,12.3840588733413,4111456.22939554,0.0,1.0
2003-02-27,23.1,23.4,22.77,23.18,1954500,12.4976740923627,12.6599815481077,12.3191358910433,12.5409560805614,3612588.20371948,0.0,1.0
2003-02-28,22.89,23.43,22.63,23.11,2805600,12.3840588733413,12.6762122936822,12.2433924116956,12.5030843408876,5185713.71929153,0.0,1.0
2003-03-03,22.93,23.44,22.85,23.35,2341500,12.4056998674406,12.681622542207,12.3624178792419,12.6329303054835,4327897.30315125,0.0,1.0
2003-03-04,22.2,23.15,22.2,23.15,3890500,12.0107517251278,12.5247253349869,12.0107517251278,12.5247253349869,7190982.04480461,0.0,1.0
2003-03-05,22.32,22.43,21.95,22.21,2856700,12.0756747074258,12.135187441199,11.875495512007,12.0161619736527,5280164.09391937,0.0,1.0
2003-03-06,21.9,22.32,21.72,22.32,2752200,11.8484442693829,12.0756747074258,11.7510597959359,12.0756747074258,5087012.1536335,0.0,1.0
2003-03-07,21.75,21.88,21.18,21.5,3942100,11.7672905415104,11.8376237723332,11.4589063755949,11.6320343283896,7286356.59139548,0.0,1.0
2003-03-10,21.12,21.71,21.1,21.71,3192600,11.4264448844459,11.745649547411,11.4156243873963,11.745649547411,5901022.81872336,0.0,1.0
2003-03-11,20.89,21.55,20.75,21.33,2938200,11.3020091683748,11.6590855710137,11.2262656890271,11.5400601034674,5430804.12390305,0.0,1.0
2003-03-12,20.73,20.86,20.2,20.65,3238200,11.2154451919775,11.2857784228003,10.9287020201614,11.1721632037788,5985307.30175715,0.0,1.0
2003-03-13,21.58,21.68,20.94,21.2,5017300,11.6753163165882,11.7294188018365,11.329060410999,11.4697268726446,9273695.98082461,0.0,1.0
2003-03-14,22.47,22.7,21.76,21.95,5630600,12.1568284352983,12.2812641513694,11.7727007900352,11.875495512007,10407285.310751,0.0,1.0
2003-03-17,23.45,23.57,22.07,22.16,5578300,12.6870327907319,12.7519557730299,11.940418494305,11.9891107310285,10310616.9234117,0.0,1.0
2003-03-18,23.8,24.0,23.29,23.57,4869700,12.876391489101,12.9845964595977,12.6004688143346,12.7519557730299,9000880.41732038,0.0,1.0
2003-03-19,23.87,23.91,23.29,23.47,4068900,12.9142632287748,12.9359042228742,12.6004688143346,12.6978532877815,7520726.60123518,0.0,1.0
2003-03-20,23.62,23.91,23.14,23.87,5935000,12.779007015654,12.9359042228742,12.5193150864621,12.9142632287748,10969921.2018803,0.0,1.0
2003-03-21,24.05,24.2,22.75,23.63,9525400,13.0116477022218,13.0928014300943,12.3083153939936,12.7844172641789,17606215.2344382,0.0,1.0
2003-03-24,22.65,23.5,22.51,23.0,4581800,12.2542129087453,12.714084033356,12.1784694293976,12.4435716071144,8468742.20097305,0.0,1.0
2003-03-25,22.48,22.93,22.3,22.66,5297300,12.1622386838231,12.4056998674406,12.0648542103762,12.2596231572701,9791232.28015511,0.0,1.0
2003-03-26,22.31,22.45,21.48,22.43,7985000,12.070264458901,12.1460079382486,11.6212138313399,12.135187441199,14759026.25055,0.0,1.0
2003-03-27,21.98,22.18,21.75,21.94,4177900,11.8917262575815,11.9999312280782,11.7672905415104,11.8700852634822,7722196.08918883,0.0,1.0
2003-03-28,21.8,22.2,21.71,21.98,3144100,11.7943417841345,12.0107517251278,11.745649547411,11.8917262575815,5811378.13830361,0.0,1.0
2003-03-31,21.36,21.65,21.16,21.55,3553900,11.5562908490419,11.713188056262,11.4480858785453,11.6590855710137,6568829.4792523,0.0,1.0
2003-04-01,21.97,22.0,21.5,21.92,3487100,11.8863160090567,11.9025467546312,11.6320343283896,11.8592647664325,6445360.10498344,0.0,1.0
2003-04-02,22.34,22.7,22.24,22.5,3940700,12.0864952044755,12.2812641513694,12.0323927192272,12.1730591808728,7283768.90989883,0.0,1.0
2003-04-03,22.41,22.8,22.28,22.59,3039400,12.1243669441493,12.3353666366178,12.0540337133265,12.2217514175963,5617856.52923251,0.0,1.0
2003-04-04,22.4,22.8,22.22,22.8,2450000,12.1189566956245,12.3353666366178,12.0215722221775,12.3353666366178,4528442.61914181,0.0,1.0
2003-04-07,22.49,23.43,22.3,23.39,3476600,12.167648932348,12.6762122936822,12.0648542103762,12.6545712995829,6425952.49375853,0.0,1.0
2003-04-08,22.31,22.7,22.12,22.56,2160900,12.070264458901,12.2812641513694,11.9674697369292,12.2055206720218,3994086.39008308,0.0,1.0
2003-04-09,22.45,22.95,22.31,22.5,3600800,12.1460079382486,12.4165203644903,12.070264458901,12.1730591808728,6655516.80939017,0.0,1.0
2003-04-10,22.0,22.56,21.74,22.52,4955600,11.9025467546312,12.2055206720218,11.7618802929855,12.1838796779225,9159653.16057925,0.0,1.0
2003-04-11,21.61,22.35,21.49,22.25,3692600,11.6915470621627,12.0919054530003,11.6266240798647,12.037802967752,6825194.78181352,0.0,1.0
2003-04-14,22.37,22.37,21.61,21.61,3071700,12.10272595005,12.10272595005,11.6915470621627,11.6915470621627,5677558.03804812,0.0,1.0
2003-04-15,22.39,22.43,22.01,22.3,3432700,12.1135464470996,12.135187441199,11.907957003156,12.0648542103762,6344810.19539926,0.0,1.0
2003-04-16,22.38,22.95,22.15,22.4,3851500,12.1081361985748,12.4165203644903,11.9837004825037,12.1189566956245,7118896.63168357,0.0,1.0
2003-04-17,22.56,22.68,21.45,21.45,5262100,12.2055206720218,12.2704436543198,11.6049830857654,11.6049830857654,9726170.57395353,0.0,1.0
2003-04-21,22.5,22.76,22.25,22.67,2509900,12.1730591808728,12.3137256425184,12.037802967752,12.2650334057949,4639158.42032002,0.0,1.0
2003-04-22,23.25,23.33,22.3,22.56,3848100,12.5788278202352,12.6221098084339,12.0648542103762,12.2055206720218,7112612.26233456,0.0,1.0
2003-04-23,23.0,23.27,22.65,23.25,3439600,12.4435716071144,12.5896483172849,12.2542129087453,12.5788278202352,6357563.76848989,0.0,1.0
2003-04-24,23.18,23.48,22.93,23.23,3581500,12.5409560805614,12.7032635363064,12.4056998674406,12.5680073231856,6619843.77161487,0.0,1.0
2003-04-25,22.69,23.28,22.5,23.25,2354900,12.2758539028446,12.5950585658097,12.1730591808728,12.5788278202352,4352665.11176208,0.0,1.0
2003-04-28,23.05,23.19,22.6,22.8,2832200,12.4706228497386,12.5463663290862,12.2271616661211,12.3353666366178,5234879.66772794,0.0,1.0
2003-04-29,23.18,23.4,22.86,23.05,2790800,12.5409560805614,12.6599815481077,12.3678281277668,12.4706228497386,5158358.22918408,0.0,1.0
2003-04-30,23.6,23.6,22.91,23.5,6237800,12.7681865186044,12.7681865186044,12.3948793703909,12.714084033356,11529599.7427277,0.0,1.0
2003-05-01,23.65,23.89,23.01,23.74,4538100,12.7952377612285,12.9250837258245,12.4489818556392,12.843929997952,8387969.57139899,0.0,1.0
2003-05-02,24.18,24.37,23.41,23.42,4727500,13.0819809330446,13.1847756550164,12.6653917966325,12.6708020451574,8738045.91101756,0.0,1.0
2003-05-05,24.18,24.4,23.64,24.3,3838400,13.0819809330446,13.2010064005909,12.7898275127037,13.1469039153426,7094683.32625062,0.0,1.0
2003-05-06,24.41,24.47,24.01,24.18,2829900,13.2064166491158,13.2388781402648,12.9900067081225,13.0819809330446,5230628.47669772,0.0,1.0
2003-05-07,24.17,24.41,24.0,24.12,2985400,13.0765706845198,13.2064166491158,12.9845964595977,13.0495194418956,5518045.95721877,0.0,1.0
2003-05-08,23.75,24.06,23.31,24.0,3126200,12.8493402464768,13.0170579507466,12.6112893113842,12.9845964595977,5778292.78202498,0.0,1.0
2003-05-09,24.19,24.19,23.69,23.83,2923300,13.0873911815695,13.0873911815695,12.8168787553278,12.8926222346755,5403263.79940296,0.0,1.0
2003-05-12,24.93,25.0,23.9,24.22,4883000,13.4877495724071,13.5256213120809,12.9304939743493,13.103621927144,9025463.39153855,0.0,1.0
2003-05-13,24.75,25.12,24.5,24.9,4238300,13.3903650989601,13.5905442943789,13.2551088858393,13.4715188268326,7833836.0623301,0.0,1.0
2003-05-14,25.0,25.0,24.26,24.98,3940900,13.5256213120809,13.5256213120809,13.1252629212433,13.5148008150312,7284138.57868407,0.0,1.0
2003-05-15,25.15,25.25,24.77,25.02,4225500,13.6067750399534,13.6608775252017,13.4011855960097,13.5364418091306,7810177.26007499,0.0,1.0
2003-05-16,24.9,25.14,24.61,24.94,2732200,13.5729609866732,13.7037847070266,13.4148823245794,13.5947649400654,5012302.03688038,0.1875,1.0
2003-05-19,24.05,24.75,24.0,24.75,2858400,13.1096269770879,13.4911961614522,13.0823720353476,13.4911961614522,5243819.68458347,0.0,1.0
2003-05-20,23.69,24.15,23.32,24.15,3183200,12.9133913965577,13.1641368605686,12.7117048276795,13.1641368605686,5839674.93001892,0.0,1.0
2003-05-21,23.94,24.01,23.27,23.65,4184200,13.0496661052593,13.0878230236957,12.6844498859391,12.8915874431655,7676039.15625316,0.0,1.0
2003-05-22,24.44,24.5,23.82,23.9,3873500,13.3222155226623,13.3549214527507,12.9842542450825,13.027862151867,7106050.77953893,0.0,1.0
2003-05-23,24.47,24.76,24.14,24.56,2527900,13.3385684877065,13.4966471498003,13.1586858722205,13.3876273828391,4637507.61987774,0.0,1.0
2003-05-27,25.53,25.53,24.5,24.53,5068200,13.916373252601,13.916373252601,13.3549214527507,13.3712744177949,9297763.40799256,0.0,1.0
2003-05-28,25.59,25.95,25.5,25.72,4635700,13.9490791826894,14.1453147632196,13.9000202875569,14.0199420312142,8504329.31423997,0.0,1.0
2003-05-29,26.05,26.05,25.15,25.65,5436600,14.1998246467002,14.1998246467002,13.7092356953747,13.9817851127778,9973604.14819706,0.0,1.0
2003-05-30,26.2,26.38,25.81,26.26,4788000,14.2815894719212,14.3797072621863,14.0690009263468,14.3142954020095,8783728.18702264,0.0,1.0
2003-06-02,26.4,27.03,26.35,26.65,5808100,14.3906092388824,14.7340215048103,14.3633542971421,14.5268839475839,10655131.9304608,0.0,1.0
2003-06-03,26.75,27.31,26.33,27.25,5329200,14.5813938310646,14.886649178556,14.352452320446,14.8539432484676,9776575.65878884,0.0,1.0
2003-06-04,27.23,27.38,26.4,26.97,5210300,14.8430412717715,14.9248060969924,14.3906092388824,14.7013155747219,9558450.07787054,0.0,1.0
2003-06-05,27.48,27.59,26.75,27.14,4637800,14.979315980473,15.0392768523017,14.5813938310646,14.793982376639,8508181.82660271,0.0,1.0
2003-06-06,27.54,28.17,27.4,27.8,4787400,15.0120219105614,15.3554341764893,14.9357080736885,15.153747607611,8782627.46920474,0.0,1.0
2003-06-09,26.93,27.94,26.59,27.58,3804600,14.6795116213297,15.2300614444839,14.4941780174956,15.0338258639537,6979651.68344743,0.0,1.0
2003-06-10,27.24,27.49,26.76,27.37,3304800,14.8484922601196,14.9847669688211,14.5868448194126,14.9193551086444,6062753.74111788,0.0,1.0
2003-06-11,27.76,27.81,26.91,27.45,4367800,15.1319436542188,15.1591985959591,14.6686096446335,14.9629630154289,8012858.80853748,0.0,1.0
2003-06-12,27.91,28.0,27.3,27.92,2402100,15.2137084794397,15.2627673745722,14.8811981902079,15.2191594677877,4406723.78405328,0.0,1.0
2003-06-13,27.86,28.8,27.59,28.8,4506800,15.1864535376994,15.6988464424172,15.0392768523017,15.6988464424172,8267858.43635624,0.0,1.0
2003-06-16,28.63,28.85,28.07,28.09,5123900,15.6061796405001,15.7261013841575,15.3009242930087,15.3118262697048,9399946.71208969,0.0,1.0
2003-06-17,28.58,28.9,26.67,26.67,3837600,15.5789246987598,15.7533563258978,14.5377859242801,14.5377859242801,7040191.1634332,0.0,1.0
2003-06-18,29.02,29.21,28.74,28.87,4663500,15.8187681860745,15.9223369646877,15.6661405123288,15.7370033608536,8555329.23980372,0.0,1.0
2003-06-19,28.05,29.02,27.85,29.02,3987100,15.2900223163125,15.8187681860745,15.1810025493513,15.8187681860745,7314453.35306561,0.0,1.0
2003-06-20,28.46,28.76,28.18,28.39,4267600,15.5135128385831,15.6770424890249,15.3608851648373,15.4753559201466,7829038.93294441,0.0,1.0
2003-06-23,27.18,28.72,27.17,28.54,4327700,14.8157863300312,15.6552385356327,14.8103353416831,15.5571207453676,7939294.16770634,0.0,1.0
2003-06-24,27.6,27.759,27.18,27.29,4015100,15.0447278406498,15.131398555384,14.8157863300312,14.8757472018599,7365820.18456864,0.0,1.0
2003-06-25,27.23,27.96,27.07,27.71,2843400,14.8430412717715,15.24096342118,14.7558254582025,15.1046887124785,5216301.73913539,0.0,1.0
2003-06-26,27.25,27.38,26.91,27.15,4305000,14.8539432484676,14.9248060969924,14.6686096446335,14.799433364987,7897650.34359495,0.0,1.0
2003-06-27,26.69,27.65,26.4,27.02,3543100,14.5486879009762,15.0719827823901,14.3906092388824,14.7285705164622,6499922.16780283,0.0,1.0
2003-06-30,26.85,27.22,26.75,26.85,3768800,14.6359037145452,14.8375902834234,14.5813938310646,14.6359037145452,6913975.52031139,0.0,1.0
2003-07-01,27.0,27.14,26.16,27.14,4172800,14.7176685397661,14.793982376639,14.2597855185289,14.793982376639,7655125.51771264,0.0,1.0
2003-07-02,27.82,27.82,27.01,27.39,4059300,15.1646495843071,15.1646495843071,14.7231195281142,14.9302570853405,7446906.39715563,0.0,1.0
2003-07-03,27.17,27.74,27.08,27.61,1995800,14.8103353416831,15.1210416775226,14.7612764465506,15.0501788289978,3661354.36835001,0.0,1.0
2003-07-07,28.06,28.11,27.61,27.7,3240100,15.2954733046606,15.3227282464009,15.0501788289978,15.0992377241304,5944059.66975191,0.0,1.0
2003-07-08,27.81,28.42,27.43,28.15,4495400,15.1591985959591,15.4917088851908,14.9520610387327,15.3445321997932,8246944.7978157,0.0,1.0
2003-07-09,28.03,28.35,27.75,27.98,3196500,15.2791203396164,15.4535519667544,15.1264926658707,15.2518653978761,5864074.17498287,0.0,1.0
2003-07-10,27.46,28.01,27.27,27.27,2970900,14.9684140037769,15.2682183629203,14.8648452251637,14.8648452251637,5450204.27544395,0.0,1.0
2003-07-11,27.55,27.84,27.29,27.53,2184600,15.0174728989095,15.1755515610033,14.8757472018599,15.0065709222134,4007713.57505632,0.0,1.0
2003-07-14,28.34,28.6,27.84,28.05,4690000,15.4481009784063,15.5898266754559,15.1755515610033,15.2900223163125,8603944.27676198,0.0,1.0
2003-07-15,27.88,28.787,27.79,28.59,3809000,15.1973555143955,15.6917601575647,15.1482966192629,15.5843756871079,6987723.61411222,0.0,1.0
2003-07-16,27.75,28.12,27.34,28.1,2879900,15.1264926658707,15.328179234749,14.9030021436002,15.3172772580529,5283262.07305901,0.0,1.0
2003-07-17,27.5,28.0,27.45,27.75,3712000,14.9902179571692,15.2627673745722,14.9629630154289,15.1264926658707,6809774.23354804,0.0,1.0
2003-07-18,27.7,27.8,26.9,27.25,6254400,15.0992377241304,15.153747607611,14.6631586562855,14.8539432484676,11473882.5340256,0.0,1.0
2003-07-21,27.84,28.3,27.61,27.81,4154600,15.1755515610033,15.4262970250141,15.0501788289978,15.1591985959591,7621737.07723564,0.0,1.0
2003-07-22,28.74,28.89,27.88,28.17,4138600,15.6661405123288,15.7479053375497,15.1973555143955,15.3554341764893,7592384.60209105,0.0,1.0
2003-07-23,28.43,28.94,28.1,28.93,2296600,15.4971598735389,15.77516027929,15.3172772580529,15.769709290942,4213180.90106855,0.0,1.0
2003-07-24,28.27,28.9,27.45,28.9,3043300,15.4099440599699,15.7533563258978,14.9629630154289,15.7533563258978,5583024.22547328,0.0,1.0
2003-07-25,28.82,28.88,27.38,28.27,2423600,15.7097484191133,15.7424543492017,14.9248060969924,15.4099440599699,4446166.17252884,0.0,1.0
2003-07-28,28.63,29.08,28.44,28.82,2560000,15.6061796405001,15.8514741161629,15.5026108618869,15.7097484191133,4696396.0231366,0.0,1.0
2003-07-29,28.31,28.81,27.75,28.81,2729500,15.4317480133621,15.7042974307652,15.1264926658707,15.7042974307652,5007348.80669975,0.0,1.0
2003-07-30,28.36,28.61,28.03,28.61,2073600,15.4590029551025,15.595277663804,15.2791203396164,15.595277663804,3804080.77874063,0.0,1.0
2003-07-31,28.28,28.84,28.1,28.5,3601100,15.415395048318,15.7206503958094,15.3172772580529,15.5353167919753,6606324.89020201,0.0,1.0
2003-08-01,28.01,28.25,27.75,28.12,2397800,15.2682183629203,15.3990420832738,15.1264926658707,15.328179234749,4398835.30635817,0.0,1.0
2003-08-04,28.12,28.43,27.65,28.23,2597600,15.328179234749,15.4971598735389,15.0719827823901,15.3881401065777,4765374.3397264,0.0,1.0
2003-08-05,27.81,28.42,27.74,28.23,2851600,15.1591985959591,15.4917088851908,15.1210416775226,15.3881401065777,5231344.88264698,0.0,1.0
2003-08-06,27.61,28.2,27.32,27.7,2760200,15.0501788289978,15.3717871415335,14.8921001669041,15.0992377241304,5063668.86838346,0.0,1.0
2003-08-07,27.65,27.9,27.45,27.56,1823500,15.0719827823901,15.2082574910916,14.9629630154289,15.0229238872575,3345264.90163655,0.0,1.0
2003-08-08,27.67,27.91,27.43,27.67,2445400,15.0828847590862,15.2137084794397,14.9520610387327,15.0828847590862,4486158.91991337,0.0,1.0
2003-08-11,27.47,27.79,27.15,27.55,2075100,14.973864992125,15.1482966192629,14.799433364987,15.0174728989095,3806832.57328544,0.0,1.0
2003-08-12,27.79,27.8,27.21,27.61,2161300,15.1482966192629,15.153747607611,14.8321392950754,15.0501788289978,3964969.03312701,0.0,1.0
2003-08-13,27.91,28.17,27.68,28.09,2224400,15.2137084794397,15.3554341764893,15.0883357474343,15.3118262697048,4080727.85697853,0.0,1.0
2003-08-14,28.47,28.85,27.91,28.04,3249700,15.5189638269311,15.7261013841575,15.2137084794397,15.2845713279645,5961671.15483868,0.0,1.0
2003-08-15,28.55,29.14,28.37,29.0,1998500,15.5625717337156,15.8841800462513,15.4644539434505,15.8078662093784,3666307.59853066,0.0,1.0
2003-08-18,29.33,29.73,28.61,28.76,4563700,16.0899548563906,16.3093882673199,15.6949747167178,15.7772622458163,8319061.31463359,0.1875,1.0
2003-08-19,29.47,29.88,29.17,29.39,4775700,16.1667565502158,16.3916757964184,16.0021814920189,16.12286986803,8705511.12481009,0.0,1.0
2003-08-20,28.97,29.45,28.86,29.22,2953800,15.8924647865542,16.1557848796694,15.8321205985487,16.029610668385,5384412.49669452,0.0,1.0
2003-08-21,29.17,29.39,28.7,29.05,3023800,16.0021814920189,16.12286986803,15.7443472341769,15.9363514687401,5512013.84911126,0.0,1.0
2003-08-22,29.12,29.6,28.9,29.57,4141300,15.9747523156527,16.2380724087679,15.8540639396416,16.2216149029482,7549078.29662164,0.0,1.0
2003-08-25,28.83,29.1925,28.5,29.16,1995800,15.815663092729,16.0145246213836,15.6346305287123,15.9966956567456,3638096.84504803,0.0,1.0
2003-08-26,28.4,28.89,28.0,28.83,3480200,15.57977217598,15.8485781043684,15.3603387650507,15.815663092729,6343974.66686851,0.0,1.0
2003-08-27,28.61,28.85,28.2,28.2,2191200,15.6949747167178,15.8266347632754,15.4700554705153,15.4700554705153,3994286.90593712,0.0,1.0
2003-08-28,29.0,29.09,28.31,28.8,2505400,15.9089222923739,15.958294809833,15.5303996585209,15.7992055869093,4567034.69064203,0.0,1.0
2003-08-29,28.99,29.25,28.84,28.86,2192400,15.9034364571007,16.0460681742047,15.8211489280022,15.8321205985487,3996474.35769281,0.0,1.0
2003-09-02,29.77,29.81,29.11,29.34,3329400,16.3313316084128,16.3532749495057,15.9692664803795,16.0954406916638,6069084.89623357,0.0,1.0
2003-09-03,29.82,30.05,29.6,29.97,4043800,16.358760784779,16.4849349960633,16.2380724087679,16.4410483138774,7371347.84146971,0.0,1.0
2003-09-04,29.45,30.0,29.4,29.85,4535400,16.1557848796694,16.4575058196971,16.1283557033032,16.3752182905987,8267473.91072796,0.0,1.0
2003-09-05,29.68,29.75,29.27,29.45,4476900,16.2819590909537,16.3203599378663,16.0570398447512,16.1557848796694,8160835.63763684,0.0,1.0
2003-09-08,30.06,30.07,29.65,29.9,3864600,16.4904208313365,16.4959066666098,16.265501585134,16.4026474669648,7044688.37928284,0.0,1.0
2003-09-09,29.11,30.05,28.82,29.86,4448300,15.9692664803795,16.4849349960633,15.8101772574557,16.3807041258719,8108701.37079225,0.0,1.0
2003-09-10,28.09,29.0,27.91,28.85,4892500,15.4097112825098,15.9089222923739,15.3109662475916,15.8266347632754,8918423.09569972,0.0,1.0
2003-09-11,28.43,28.62,28.14,28.32,2614600,15.5962296817997,15.7004605519911,15.4371404588759,15.5358854937941,4766092.80041216,0.0,1.0
2003-09-12,28.42,28.63,28.07,28.47,2419200,15.5907438465264,15.7059463872643,15.3987396119633,15.6181730228926,4409902.73952312,0.0,1.0
2003-09-15,28.26,28.6,28.1,28.59,1622300,15.5029704821547,15.6894888814446,15.415197117783,15.6840030461714,2957252.48608149,0.0,1.0
2003-09-16,29.02,29.04,28.46,28.5,2336700,15.9198939629204,15.9308656334668,15.6126871876194,15.6346305287123,4259515.43131764,0.0,1.0
2003-09-17,28.59,28.91,28.51,28.9,1747300,15.6840030461714,15.8595497749148,15.6401163639855,15.8540639396416,3185112.04396855,0.0,1.0
2003-09-18,28.3,28.49,28.11,28.45,3868400,15.5249138232476,15.6291446934391,15.4206829530562,15.6072013523461,7051615.30984261,0.0,1.0
2003-09-19,27.97,28.49,27.87,28.31,3895300,15.343881259231,15.6291446934391,15.2890229064987,15.5303996585209,7100650.68669988,0.0,1.0
2003-09-22,27.6,28.032,27.4,27.85,3647200,15.1409053541214,15.377893437925,15.0311886486567,15.2780512359522,6648395.03620563,0.0,1.0
2003-09-23,27.12,27.72,26.9,27.5,4986900,14.8775852610062,15.2067353774002,14.7568968849951,15.0860470013891,9090502.63381607,0.0,1.0
2003-09-24,26.69,27.49,26.5,27.35,4557700,14.6416943442572,15.0805611661158,14.5374634740658,15.0037594722906,8308124.05585505,0.0,1.0
2003-09-25,26.52,26.84,26.16,26.68,3907500,14.5484351446123,14.7239818733557,14.3509450747759,14.636208508984,7122889.77954966,0.0,1.0
2003-09-26,26.22,26.8,26.15,26.25,3458100,14.3838600864153,14.7020385322628,14.3454592395027,14.400317592235,6303689.09703409,0.0,1.0
2003-09-29,26.52,26.65,25.94,26.36,3458800,14.5484351446123,14.6197510031643,14.2302566987648,14.4606617802406,6304965.11055825,0.0,1.0
2003-09-30,26.35,26.51,26.03,26.49,3471900,14.4551759449673,14.542949309339,14.2796292162239,14.5319776387926,6328844.79222484,0.0,1.0
2003-10-01,26.86,26.92,26.25,26.35,3197100,14.7349535439022,14.7678685555416,14.400317592235,14.4551759449673,5827918.34016589,0.0,1.0
2003-10-02,26.56,27.0,26.46,27.0,3190000,14.5703784857052,14.8117552377274,14.5155201329729,14.8117552377274,5814975.91727792,0.0,1.0
2003-10-03,27.04,27.45,26.81,26.81,3369800,14.8336985788204,15.0586178250229,14.707524367536,14.707524367536,6142729.10534265,0.0,1.0
2003-10-06,27.32,27.4,26.99,27.11,1893600,14.9873019664709,15.0311886486567,14.8062694024542,14.872099425733,3451798.87051957,0.0,1.0
2003-10-07,27.4,27.49,27.1,27.3,2343900,15.0311886486567,15.0805611661158,14.8666135904598,14.9763302959244,4272640.14185195,0.0,1.0
2003-10-08,27.58,27.58,27.15,27.4,2045100,15.1299336835749,15.1299336835749,14.8940427668259,15.0311886486567,3727964.6546787,0.0,1.0
2003-10-09,27.87,28.22,27.67,27.81,3187700,15.2890229064987,15.4810271410618,15.179306201034,15.2561078948593,5810783.30141277,0.0,1.0
2003-10-10,27.5,27.79,27.2,27.66,3097700,15.0860470013891,15.2451362243128,14.9214719431921,15.1738203657608,5646724.41973408,0.0,1.0
2003-10-13,28.77,28.95,28.21,28.41,6550300,15.7827480810896,15.8814931160077,15.4755413057886,15.5852580112532,11940387.6962211,0.0,1.0
2003-10-14,29.04,29.04,28.57,28.95,3993200,15.9308656334668,15.9308656334668,15.6730313756249,15.8814931160077,7279110.29243706,0.0,1.0
2003-10-15,29.14,29.39,28.72,29.11,4194700,15.9857239861992,16.12286986803,15.7553189047234,15.9692664803795,7646419.89975097,0.0,1.0
2003-10-16,29.6,30.18,29.14,29.14,6196500,16.2380724087679,16.5562508546153,15.9857239861992,15.9857239861992,11295454.0035776,0.0,1.0
2003-10-17,29.01,29.6,28.99,29.6,3446500,15.9144081276471,16.2380724087679,15.9034364571007,16.2380724087679,6282543.73006219,0.0,1.0
2003-10-20,29.23,29.51,29.0,29.0,2644400,16.0350965036583,16.1886998913088,15.9089222923739,15.9089222923739,4820414.51901244,0.0,1.0
2003-10-21,29.05,29.19,28.75,29.05,2806200,15.9363514687401,16.0131531625653,15.7717764105431,15.9363514687401,5115355.93074146,0.0,1.0
2003-10-22,28.61,29.0,28.58,28.75,3873300,15.6949747167178,15.9089222923739,15.6785172108981,15.7717764105431,7060547.40451179,0.0,1.0
2003-10-23,28.77,28.91,28.61,28.65,2860300,15.7827480810896,15.8595497749148,15.6949747167178,15.7169180578108,5213973.54739498,0.0,1.0
2003-10-24,28.4,28.76,28.17,28.55,2474400,15.57977217598,15.7772622458163,15.4535979646956,15.6620597050785,4510525.52028603,0.0,1.0
2003-10-27,28.82,29.15,28.71,28.9,2971900,15.8101772574557,15.9912098214724,15.7498330694502,15.8540639396416,5417406.56067657,0.0,1.0
2003-10-28,29.64,29.78,29.05,29.1,5717900,16.2600157498608,16.336817443686,15.9363514687401,15.9637806451062,10423025.3283396,0.0,1.0
2003-10-29,29.48,29.71,29.15,29.39,3059900,16.1722423854891,16.2984165967734,15.9912098214724,16.12286986803,5577819.68942904,0.0,1.0
2003-10-30,30.46,31.05,29.48,29.48,6073700,16.7098542422658,17.0335185233865,16.1722423854891,16.1722423854891,11071604.7739094,0.0,1.0
2003-10-31,30.61,31.01,30.5,30.57,3939400,16.7921417713643,17.0115751822936,16.7317975833588,16.7701984302714,7181039.53872246,0.0,1.0
2003-11-03,30.81,31.12,30.75,31.0,3407000,16.901858476829,17.0719193702992,16.8689434651896,17.0060893470204,6210540.10976985,0.0,1.0
2003-11-04,30.72,30.99,29.81,30.31,4733100,16.8524859593699,17.0006035117472,16.3532749495057,16.6275667131674,8627856.58748215,0.0,1.0
2003-11-05,30.4,30.98,30.35,30.55,4268500,16.6769392306264,16.9951176764739,16.6495100542603,16.7592267597249,7780948.18272753,0.0,1.0
2003-11-06,30.44,30.44,30.14,30.4,4542700,16.6988825717194,16.6988825717194,16.5343075135224,16.6769392306264,8280780.90890857,0.0,1.0
2003-11-07,30.47,30.69,30.32,30.5,3791800,16.7153400775391,16.8360284535502,16.6330525484406,16.7317975833588,6911982.97276939,0.0,1.0
2003-11-10,29.8,30.52,29.66,30.47,2787500,16.3477891142325,16.7427692539052,16.2709874204072,16.7153400775391,5081268.14088156,0.0,1.0
2003-11-11,29.74,29.97,29.36,29.81,2407700,16.3148741025931,16.4410483138774,16.1064123622103,16.3532749495057,4388939.6601975,0.0,1.0
2003-11-12,30.32,30.419,29.74,29.74,2445600,16.6330525484406,16.6873623176456,16.3148741025931,16.3148741025931,4458026.67814886,0.0,1.0
2003-11-13,30.21,30.42,29.92,30.1,2682300,16.572708360435,16.6879109011729,16.4136191375113,16.5123641724295,4889501.53696381,0.0,1.0
2003-11-14,29.74,30.2,29.57,30.05,2953100,16.3148741025931,16.5672225251618,16.2216149029482,16.4849349960633,5383136.48317035,0.0,1.0
2003-11-17,29.7,29.8506,29.12,29.74,3281700,16.2929307615002,16.3755474407151,15.9747523156527,16.3148741025931,5982133.68894385,0.0,1.0
2003-11-18,28.88,29.5,28.85,29.05,2872000,15.9459516804682,16.2882816680683,15.9293873262295,16.0398163544876,5201530.87517475,0.1875,1.0
2003-11-19,29.12,29.3,28.64,28.98,2575900,16.0784665143779,16.1778526398102,15.8134368465585,16.0011661945973,4665258.83752181,0.0,1.0
2003-11-20,28.99,29.36,28.72,28.87,1879100,16.0066876460102,16.2109813482876,15.8576084578618,15.9404302290553,3403271.82017439,0.0,1.0
2003-11-21,28.95,29.2,28.6,28.99,1886000,15.9846018403586,16.1226381256812,15.7913510409069,16.0066876460102,3415768.53432435,0.0,1.0
2003-11-24,29.44,29.6,29.1,29.1,2946700,16.2551529595909,16.3434961821974,16.0674236115521,16.0674236115521,5336821.38923307,0.0,1.0
2003-11-25,29.7,29.75,29.09,29.45,3160800,16.3987106963264,16.4263179533909,16.0619021601392,16.2606744110038,5724581.75148061,0.0,1.0
2003-11-26,29.85,29.93,29.5,29.8,2370800,16.48153246752,16.5257040788232,16.2882816680683,16.4539252104554,4293798.537209,0.0,1.0
2003-11-28,29.69,29.97,29.51,29.65,995600,16.3931892449135,16.5477898844748,16.2938031194812,16.3711034392619,1803149.07358077,0.0,1.0
2003-12-01,30.05,30.39,29.68,29.94,2839200,16.5919614957781,16.7796908438168,16.3876677935006,16.5312255302361,5142126.20501256,0.0,1.0
2003-12-02,29.25,30.0,29.2,30.0,5195800,16.1502453827457,16.5643542387135,16.1226381256812,16.5643542387135,9410206.86672455,0.0,1.0
2003-12-03,29.64,29.68,29.3,29.4,4516200,16.365581987849,16.3876677935006,16.1778526398102,16.2330671539393,8179371.07885241,0.0,1.0
2003-12-04,30.2,30.23,29.62,29.64,3665000,16.6747832669716,16.6913476212103,16.3545390850232,16.365581987849,6637747.4434246,0.0,1.0
2003-12-05,29.92,30.2,29.8,29.82,4020100,16.5201826274103,16.6747832669716,16.4539252104554,16.4649681132813,7280875.44264971,0.0,1.0
2003-12-08,30.19,30.23,29.81,29.81,2775300,16.6692618155587,16.6913476212103,16.4594466618683,16.4594466618683,5026395.76527593,0.0,1.0
2003-12-09,30.48,30.7,30.19,30.25,3507500,16.829383906533,16.9508558376168,16.6692618155587,16.7023905240361,6352496.35956662,0.0,1.0
2003-12-10,30.3,30.65,30.13,30.35,2922400,16.7299977811007,16.9232485805523,16.6361331070813,16.7576050381652,5292811.22200927,0.0,1.0
2003-12-11,30.98,30.98,30.31,30.4,2520300,17.1054564771782,17.1054564771782,16.7355192325136,16.7852122952297,4564560.67712496,0.0,1.0
2003-12-12,31.29,31.45,30.65,30.86,5405600,17.2766214709782,17.3649646935847,16.9232485805523,17.0391990602233,9790179.42160327,0.0,1.0
2003-12-15,30.83,31.58,30.76,31.5,5243600,17.0226347059846,17.4367435619524,16.9839845460943,17.3925719506492,9496778.30677795,0.0,1.0
2003-12-16,30.49,30.95,29.8,29.85,9851600,16.8349053579459,17.0888921229395,16.4539252104554,16.48153246752,17842410.0173647,0.0,1.0
2003-12-17,30.26,30.26,29.95,29.95,7362200,16.7079119754491,16.7079119754491,16.536746981649,16.536746981649,13333812.8862157,0.0,1.0
2003-12-18,31.57,31.7,30.9,31.0,10741200,17.4312221105395,17.5030009789073,17.0612848658749,17.116499380004,19453580.5837141,0.0,1.0
2003-12-19,31.82,31.97,31.55,31.7,7421100,17.5692583958622,17.6520801670557,17.4201792077137,17.5030009789073,13440487.7359886,0.0,1.0
2003-12-22,32.81,32.91,31.85,31.92,6173000,18.1158820857397,18.1710965998687,17.5858227501009,17.6244729099912,11180031.3692387,0.0,1.0
2003-12-23,32.91,32.98,32.69,32.7,3526600,18.1710965998687,18.2097467597591,18.0496246687848,18.0551461201978,6387088.71322816,0.0,1.0
2003-12-24,32.73,32.93,32.61,32.62,1557600,18.0717104744365,18.1821395026946,18.0054530574816,18.0109745088945,2820997.38550563,0.0,1.0
2003-12-26,32.81,32.83,32.5,32.5,952300,18.1158820857397,18.1269249885655,17.9447170919397,17.9447170919397,1724727.66449474,0.0,1.0
2003-12-29,33.15,33.15,32.66,32.8,3599300,18.3036114337785,18.3036114337785,18.0330603145461,18.1103606343268,6518756.99130097,0.0,1.0
2003-12-30,33.01,33.44,32.78,33.22,2607800,18.2263111139978,18.4637335247527,18.099317731501,18.3422615936688,4723033.50149049,0.0,1.0
2003-12-31,33.43,33.5,32.93,33.12,3619600,18.4582120733398,18.4968622332301,18.1821395026946,18.2870470795397,6555522.68655378,0.0,1.0
2004-01-02,33.33,33.8,32.85,33.05,3456600,18.4029975592107,18.6625057756172,18.1379678913913,18.2483969196494,6260310.45373574,0.0,1.0
2004-01-05,33.5,33.78,33.05,33.15,5030200,18.4968622332301,18.6514628727914,18.2483969196494,18.3036114337785,9110285.72712534,0.0,1.0
2004-01-06,33.93,34.01,33.22,33.22,3370600,18.734284643985,18.7784562552882,18.3422615936688,18.3422615936688,6104554.30635932,0.0,1.0
2004-01-07,33.73,34.18,33.61,33.9,6142000,18.6238556157269,18.8723209293076,18.5575981987721,18.7177202897463,11123886.7114635,0.0,1.0
2004-01-08,35.35,35.44,34.7,35.25,7712900,19.5183307446175,19.5680238073336,19.1594364027787,19.4631162304884,13968971.9662727,0.0,1.0
2004-01-09,34.94,35.14,34.9,34.95,5870000,19.2919512366884,19.4023802649465,19.2698654310367,19.2974726881013,10631262.6174358,0.0,1.0
2004-01-12,35.01,35.1,34.72,34.79,3848300,19.3306013965787,19.3802944592948,19.1704793056045,19.2091294654948,6969725.37149545,0.0,1.0
2004-01-13,35.05,35.4,34.74,35.0,4249400,19.3526872022303,19.545938001682,19.1815222084303,19.3250799451658,7696164.79838703,0.0,1.0
2004-01-14,36.17,36.24,35.13,35.15,4931100,19.9710897604756,20.009739920366,19.3968588135336,19.4079017163594,8930803.93404393,0.0,1.0
2004-01-15,36.48,36.9,35.95,36.18,4913100,20.1422547542757,20.3741557136176,19.8496178293917,19.9766112118885,8898203.81017443,0.0,1.0
2004-01-16,37.43,37.5,36.41,36.75,4466400,20.6667926385016,20.7054427983919,20.1036045943853,20.2913339424241,8089177.40281352,0.0,1.0
2004-01-20,35.66,36.725,34.75,36.72,9887600,19.6894957384175,20.2775303138918,19.1870436598432,20.2747695881854,17907610.2651037,0.0,1.0
2004-01-21,36.29,36.43,35.0,35.35,5362700,20.0373471774305,20.1146474972111,19.3250799451658,19.5183307446175,9712482.45971432,0.0,1.0
2004-01-22,35.93,36.35,35.68,36.3,2389900,19.8385749265659,20.0704758859079,19.7005386412433,20.0428686288434,4328390.89087051,0.0,1.0
2004-01-23,35.62,36.05,35.43,35.8,2485100,19.6674099327659,19.9048323435208,19.5625023559207,19.7667960581981,4500809.3237802,0.0,1.0
2004-01-26,36.39,37.65,35.6,35.75,3560500,20.0925616915595,20.7882645695855,19.6563670299401,19.7391888011336,6448485.61318234,0.0,1.0
2004-01-27,35.7,36.58,35.66,36.35,3500600,19.7115815440691,20.1974692684047,19.6894957384175,20.0704758859079,6339999.64541668,0.0,1.0
2004-01-28,35.68,36.153,35.19,35.71,4369400,19.7005386412433,19.9617032930737,19.429987522011,19.717102995482,7913498.95751689,0.0,1.0
2004-01-29,35.95,36.37,35.71,36.0,5741600,19.8496178293917,20.0815187887337,19.717102995482,19.8772250864562,10398715.0671669,0.0,1.0
2004-01-30,36.12,36.4,35.75,36.4,3482900,19.9434825034111,20.0980831429724,19.7391888011336,20.0980831429724,6307942.85694502,0.0,1.0
2004-02-02,35.96,36.44,35.5,35.96,2962200,19.8551392808046,20.120168948624,19.601152515811,19.8551392808046,5364893.71812069,0.0,1.0
2004-02-03,35.48,35.87,35.37,35.8,2809200,19.5901096129852,19.8054462180885,19.5293736474433,19.7667960581981,5087792.66523011,0.0,1.0
2004-02-04,34.85,35.39,34.52,35.05,4146300,19.2422581739722,19.5404165502691,19.0600502773464,19.3526872022303,7509438.53333462,0.0,1.0
2004-02-05,35.48,35.65,34.84,35.15,3684100,19.5901096129852,19.6839742870046,19.2367367225593,19.4079017163594,6672339.79708609,0.0,1.0
2004-02-06,35.9,35.98,35.31,35.4,2669700,19.8220105723272,19.8661821836304,19.4962449389658,19.545938001682,4835141.70524164,0.0,1.0
2004-02-09,35.58,36.13,35.46,35.78,2659500,19.6453241271143,19.949003954824,19.5790667101594,19.7557531553723,4816668.30171559,0.0,1.0
2004-02-10,35.62,35.8,35.43,35.58,3039700,19.6674099327659,19.7667960581981,19.5625023559207,19.6453241271143,5505255.36255871,0.0,1.0
2004-02-11,36.1,36.15,35.13,35.37,3924300,19.9324396005853,19.9600468576498,19.3968588135336,19.5293736474433,7107370.33894436,0.0,1.0
2004-02-12,36.95,37.01,36.05,36.15,4126400,20.4017629706822,20.4348916791596,19.9048323435208,19.9600468576498,7473397.2852789,0.0,1.0
2004-02-13,36.41,36.88,36.15,36.82,3147100,20.1036045943853,20.3631128107918,19.9600468576498,20.3299841023144,5699769.43497996,0.0,1.0
2004-02-17,36.46,36.64,36.29,36.42,1767700,20.1312118514499,20.2305979768821,20.0373471774305,20.1091260457982,3201513.27578216,0.0,1.0
2004-02-18,35.77,36.445,35.62,36.25,2654500,19.8537589179514,20.2284105050248,19.7705030097129,20.1201778243147,4782543.46657482,0.1875,1.0
2004-02-19,35.72,36.4,35.7,36.02,3605300,19.8260069485385,20.2034337325533,19.8149061607734,19.9925187650156,6495575.04616396,0.0,1.0
2004-02-20,35.58,35.98,35.1,35.73,2409300,19.7483014341826,19.9703171894854,19.4818825278192,19.8315573424211,4340773.01714775,0.0,1.0
2004-02-23,35.01,35.61,34.67,35.59,3173900,19.4319289828761,19.7649526158303,19.2432155908687,19.7538518280651,5718332.90961078,0.0,1.0
2004-02-24,34.95,35.65,34.75,35.02,4783800,19.3986266195807,19.7871541913606,19.2876187419293,19.4374793767587,8618847.78127731,0.0,1.0
2004-02-25,34.97,35.3,34.91,35.01,3163300,19.4097274073458,19.5928904054706,19.3764250440504,19.4319289828761,5699235.16587536,0.0,1.0
2004-02-26,34.94,35.1,34.41,35.0,4399100,19.3930762256981,19.4818825278192,19.0989053499219,19.4263785889935,7925743.81759627,0.0,1.0
2004-02-27,35.05,35.39,34.85,34.92,3170100,19.4541305584064,19.6428439504138,19.343122680755,19.381975437933,5711486.54864902,0.0,1.0
2004-03-01,35.31,35.44,35.08,35.16,3148400,19.5984407993532,19.6705959198266,19.4707817400541,19.5151848911147,5672390.22420952,0.0,1.0
2004-03-02,34.9,35.3,34.42,34.5,3102500,19.3708746501678,19.5928904054706,19.1044557438045,19.1488588948651,5589693.39048725,0.0,1.0
2004-03-03,35.07,35.14,34.77,34.91,2005600,19.4652313461715,19.5040841033495,19.2987195296944,19.3764250440504,3613437.24865793,0.0,1.0
2004-03-04,35.2,35.5,34.91,35.3,2433600,19.5373864666449,19.703898283122,19.3764250440504,19.5928904054706,4384553.69382426,0.0,1.0
2004-03-05,34.96,35.17,34.61,34.9,2085600,19.4041770134633,19.5207352849972,19.2099132275733,19.3708746501678,3757571.16364228,0.0,1.0
2004-03-08,34.5,35.24,34.39,34.93,1909500,19.1488588948651,19.5595880421752,19.0878045621568,19.3875258318156,3440296.38328295,0.0,1.0
2004-03-09,33.96,34.55,33.5,34.5,3086100,18.8491376252063,19.1766108642779,18.5938195066081,19.1488588948651,5560145.93791545,0.0,1.0
2004-03-10,32.96,33.97,32.66,33.87,4355700,18.2940982369493,18.8546880190889,18.1275864204723,18.7991840802632,7847551.16871727,0.0,1.0
2004-03-11,32.44,33.09,32.19,32.77,4952600,18.0054777550557,18.3662533574228,17.8667179079915,18.1886407531805,8922970.34189432,0.0,1.0
2004-03-12,33.0,33.16,32.69,32.78,4040200,18.3162998124796,18.4051061146007,18.14423760212,18.1941911470631,7279123.04149769,0.0,1.0
2004-03-15,32.59,33.22,32.4,33.0,3584500,18.0887336632943,18.4384084778962,17.9832761795254,18.3162998124796,6458100.228268,0.0,1.0
2004-03-16,32.11,33.08,31.76,33.0,5322600,17.8223147569309,18.3607029635402,17.628050971041,18.3162998124796,9589589.698697,0.0,1.0
2004-03-17,32.8,32.89,32.15,32.15,3543100,18.2052919348282,18.2552454797714,17.8445163324612,17.8445163324612,6383510.92726362,0.0,1.0
2004-03-18,32.73,32.9,32.22,32.81,1864200,18.1664391776502,18.2607958736539,17.8833690896392,18.2108423287108,3358680.55392307,0.0,1.0
2004-03-19,32.64,33.26,32.49,32.73,3708100,18.1164856327071,18.4606100534264,18.0332297244686,18.1664391776502,6680787.12691886,0.0,1.0
2004-03-22,31.75,32.16,31.23,32.1,4316800,17.6225005771584,17.8500667263438,17.3338800952648,17.8167643630484,7777466.05255611,0.0,1.0
2004-03-23,31.91,32.27,31.75,31.75,2919400,17.7113068792795,17.911121059052,17.6225005771584,17.6225005771584,5259806.89256679,0.0,1.0
2004-03-24,31.98,32.13,31.5,31.77,2910700,17.7501596364575,17.8334155446961,17.4837407300942,17.6336013649236,5244132.32931224,0.0,1.0
2004-03-25,32.87,33.0,32.03,32.05,4800800,18.2441446920062,18.3162998124796,17.7779116058704,17.7890123936355,8649476.2382115,0.0,1.0
2004-03-26,33.1,33.28,32.52,32.68,2417600,18.3718037513053,18.4717108411916,18.0498809061163,18.1386872082374,4355726.91082739,0.0,1.0
2004-03-29,33.45,33.79,33.26,33.28,2482800,18.5660675371953,18.7547809292026,18.4606100534264,18.4717108411916,4473196.05153962,0.0,1.0
2004-03-30,33.76,34.02,33.31,33.51,2288700,18.7381297475549,18.8824399885017,18.4883620228393,18.5993699004907,4123491.14030883,0.0,1.0
2004-03-31,33.85,34.02,33.55,33.81,2747800,18.788083292498,18.8824399885017,18.621571476021,18.7658817169678,4950639.64492534,0.0,1.0
2004-04-01,33.87,34.12,33.77,33.84,2284500,18.7991840802632,18.9379439273274,18.7436801414375,18.7825328986155,4115924.10977215,0.0,1.0
2004-04-02,34.24,34.5,33.98,34.35,2221200,19.0045486539183,19.1488588948651,18.8602384129714,19.0656029866265,4001878.14954077,0.0,1.0
2004-04-05,35.0,35.0,34.05,34.05,2292600,19.4263785889935,19.4263785889935,18.8990911701494,18.8990911701494,4130517.66866433,0.0,1.0
2004-04-06,35.04,35.18,34.74,34.9,2551800,19.4485801645238,19.5262856788798,19.2820683480467,19.3708746501678,4597511.55321365,0.0,1.0
2004-04-07,34.62,35.21,34.24,34.85,2635500,19.2154636214559,19.5429368605275,19.0045486539183,19.343122680755,4748311.66176603,0.0,1.0
2004-04-08,34.66,35.1,34.51,34.9,2415800,19.2376651969862,19.4818825278192,19.1544092887476,19.3708746501678,4352483.89774023,0.0,1.0
2004-04-12,35.01,35.12,34.6,34.66,1729600,19.4319289828761,19.4929833155844,19.2043628336908,19.2376651969862,3116175.24196188,0.0,1.0
2004-04-13,34.6,35.2,34.41,35.18,2181300,19.2043628336908,19.5373864666449,19.0989053499219,19.5262856788798,3929991.35944232,0.0,1.0
2004-04-14,34.48,35.08,34.31,34.45,2416500,19.1377581070999,19.4707817400541,19.0434014110962,19.1211069254522,4353745.06949635,0.0,1.0
2004-04-15,34.5,34.74,34.11,34.63,2219900,19.1488588948651,19.2820683480467,18.9323935334448,19.2210140153385,3999535.97342227,0.0,1.0
2004-04-16,35.06,35.24,34.52,34.68,3490900,19.459680952289,19.5595880421752,19.1599596826302,19.2487659847513,6289463.5477363,0.0,1.0
2004-04-19,34.63,35.18,34.55,34.95,2844800,19.2210140153385,19.5262856788798,19.1766108642779,19.3986266195807,5125402.01684386,0.0,1.0
2004-04-20,34.0,34.95,33.99,34.75,2591100,18.8713392007366,19.3986266195807,18.865788806854,19.2876187419293,4668317.33894971,0.0,1.0
2004-04-21,33.97,34.36,33.81,34.25,4327200,18.8546880190889,19.0711533805091,18.7658817169678,19.0100990478008,7796203.46150406,0.0,1.0
2004-04-22,34.6,35.16,33.8,33.95,4593000,19.2043628336908,19.5151848911147,18.7603313230852,18.8435872313237,8275088.39403959,0.0,1.0
2004-04-23,34.88,34.92,34.25,34.73,2155600,19.3597738624027,19.381975437933,19.0100990478008,19.2765179541642,3883688.3392536,0.0,1.0
2004-04-26,34.76,35.08,34.65,34.82,1670400,19.2931691358119,19.4707817400541,19.2321148031036,19.3264714991073,3009516.14487345,0.0,1.0
2004-04-27,35.44,35.93,35.02,35.1,4517600,19.6705959198266,19.9425652200725,19.4374793767587,19.4818825278192,8139242.17916685,0.0,1.0
2004-04-28,35.17,35.52,34.89,35.5,2941700,19.5207352849972,19.7149990708872,19.3653242562853,19.703898283122,5299984.22136868,0.0,1.0
2004-04-29,35.23,35.99,35.04,35.12,4440000,19.5540376482926,19.9758675833679,19.4485801645238,19.4929833155844,7999432.28163204,0.0,1.0
2004-04-30,34.58,35.33,34.32,35.28,3702300,19.1932620459256,19.6095415871183,19.0489518049788,19.5817896177055,6670337.41808249,0.0,1.0
2004-05-03,34.57,35.08,34.37,34.59,2923200,19.187711652043,19.4707817400541,19.0767037743917,19.1988124398082,5266653.25352855,0.0,1.0
2004-05-04,34.82,35.2,34.42,34.56,2434000,19.3264714991073,19.5373864666449,19.1044557438045,19.1821612581605,4385274.36339917,0.0,1.0
2004-05-05,34.61,35.01,34.5,34.76,2127400,19.2099132275733,19.4319289828761,19.1488588948651,19.2931691358119,3832881.13422162,0.0,1.0
2004-05-06,34.36,34.83,34.11,34.34,1764800,19.0711533805091,19.3320218929899,18.9323935334448,19.060052592744,3179594.164555,0.0,1.0
2004-05-07,33.92,34.49,33.75,34.0,1950500,18.826936049676,19.1433085009825,18.7325793536723,18.8713392007366,3514165.01471245,0.0,1.0
2004-05-10,33.26,33.96,33.01,33.5,3320600,18.4606100534264,18.8491376252063,18.3218502063622,18.5938195066081,5982638.47621336,0.0,1.0
2004-05-11,33.34,33.63,33.11,33.26,2503000,18.505013204487,18.6659746270815,18.3773541451879,18.4606100534264,4509589.86507318,0.0,1.0
2004-05-12,33.38,33.5,32.76,33.36,3117800,18.5272147800173,18.5938195066081,18.183090359298,18.5161139922521,5617259.00172799,0.0,1.0
2004-05-13,33.52,33.74,33.15,33.15,2107800,18.6049202943732,18.7270289597898,18.3995557207182,18.3995557207182,3797568.32505045,0.0,1.0
2004-05-14,33.48,33.73,32.95,33.51,1770900,18.582718718843,18.7214785659072,18.2885478430668,18.5993699004907,3190584.37557255,0.0,1.0
2004-05-17,32.6,33.43,32.44,32.85,3313100,18.0942840571768,18.5549667494301,18.0054777550557,18.2330439042411,5969125.92168358,0.0,1.0
2004-05-18,33.24,33.45,32.5,32.57,2987500,18.5535791509595,18.6707949037182,18.1405331650476,18.1796050826339,5352309.61056182,0.1875,1.0
2004-05-19,33.29,33.87,33.23,33.4,2821600,18.5814876635211,18.9052264092358,18.5479974484472,18.6428863911566,5055088.46766904,0.0,1.0
2004-05-20,33.02,33.33,32.64,33.0,2024400,18.4307816956884,18.6038144735704,18.2186770002201,18.4196182906637,3626850.40188163,0.0,1.0
2004-05-21,33.31,33.58,32.96,33.23,1908600,18.5926510685457,18.7433570363784,18.3972914806144,18.5479974484472,3419386.81931994,0.0,1.0
2004-05-24,33.22,33.85,33.16,33.52,2475400,18.5424157459348,18.8940630042111,18.5089255308609,18.7098668213045,4434847.60166854,0.0,1.0
2004-05-25,33.6,33.66,32.82,33.02,2195300,18.7545204414031,18.788010656477,18.3191476454419,18.4307816956884,3933029.38512682,0.0,1.0
2004-05-26,33.59,33.7,33.16,33.48,2991800,18.7489387388908,18.8103374665263,18.5089255308609,18.6875400112552,5360013.35326489,0.0,1.0
2004-05-27,33.79,34.07,33.49,33.6,2074600,18.8605727891372,19.0168604594822,18.6931217137675,18.7545204414031,3716787.11901977,0.0,1.0
2004-05-28,33.7,33.88,33.32,33.88,1618700,18.8103374665263,18.9108081117481,18.5982327710581,18.9108081117481,2900011.23568751,0.0,1.0
2004-06-01,33.2,33.76,33.0,33.7,3937600,18.5312523409102,18.8438276816002,18.4196182906637,18.8103374665263,7054478.43432577,0.0,1.0
2004-06-02,33.69,33.85,33.21,33.22,2351600,18.804755764014,18.8940630042111,18.5368340434225,18.5424157459348,4213051.47454299,0.0,1.0
2004-06-03,33.24,33.78,33.2,33.69,1523400,18.5535791509595,18.8549910866249,18.5312523409102,18.804755764014,2729274.79857067,0.0,1.0
2004-06-04,33.74,34.0,33.31,33.49,1537100,18.8326642765756,18.977788541896,18.5926510685457,18.6931217137675,2753819.28113626,0.0,1.0
2004-06-07,34.69,34.9,33.97,34.03,2883700,19.3629260152462,19.480141768005,18.961043434359,18.9945336494329,5166344.84484591,0.0,1.0
2004-06-08,34.81,34.92,34.41,34.72,2162400,19.4299064453941,19.4913051730296,19.2066383449012,19.3796711227832,3874086.795608,0.0,1.0
2004-06-09,35.04,35.35,34.63,34.81,4286000,19.5582856031775,19.7313183810595,19.3294358001723,19.4299064453941,7678660.75008134,0.0,1.0
2004-06-10,35.4,35.65,35.04,35.04,4575200,19.7592268936211,19.8987694564292,19.5582856031775,19.5582856031775,8196782.23606443,0.0,1.0
2004-06-14,35.63,35.8,35.4,35.43,3895100,19.8876060514045,19.982494994114,19.7592268936211,19.7759720011581,6978336.79133034,0.0,1.0
2004-06-15,35.97,36.45,35.0,35.75,4720800,20.0773839368235,20.345305657415,19.5359587931282,19.9545864815524,8457634.54712644,0.0,1.0
2004-06-16,36.05,36.06,35.57,35.97,2129400,20.1220375569221,20.1276192594344,19.8541158363306,20.0773839368235,3814965.04928212,0.0,1.0
2004-06-17,36.17,36.19,35.72,35.87,2364100,20.1890179870699,20.2001813920946,19.9378413740154,20.0215669117003,4235446.07542401,0.0,1.0
2004-06-18,36.54,36.69,36.0,36.18,3430700,20.3955409800258,20.4792665177107,20.0941290443604,20.1945996895822,6146332.579399,0.0,1.0
2004-06-21,36.26,36.83,36.18,36.43,2101900,20.2392533096808,20.5574103528832,20.1945996895822,20.3341422523903,3765696.92734391,0.0,1.0
2004-06-22,36.76,36.89,36.26,36.26,2481100,20.5183384352969,20.5909005679571,20.2392533096808,20.2392533096808,4445059.53967029,0.0,1.0
2004-06-23,37.51,37.59,36.52,36.75,3271300,20.9369661237211,20.9816197438197,20.3843775750012,20.5127567327846,5860756.62896433,0.0,1.0
2004-06-24,37.06,37.24,36.91,37.22,2581600,20.6857895106666,20.7862601558884,20.6020639729818,20.7750967508638,4625112.13075362,0.0,1.0
2004-06-25,36.81,37.23,36.45,36.88,3266500,20.5462469478586,20.7806784533761,20.345305657415,20.5853188654448,5852157.102226,0.0,1.0
2004-06-28,36.34,37.3,36.29,36.88,3058200,20.2839069297794,20.8197503709623,20.2559984172178,20.5853188654448,5478973.47314483,0.0,1.0
2004-06-29,36.65,36.93,36.16,36.2,2481500,20.4569397076614,20.6132273780064,20.1834362845576,20.2057630946069,4445776.16689847,0.0,1.0
2004-06-30,36.63,36.93,36.44,36.8,2764800,20.4457763026368,20.6132273780064,20.3397239549026,20.5406652453462,4953327.40126571,0.0,1.0
2004-07-01,36.06,36.77,35.91,36.54,2755000,20.1276192594344,20.5239201378093,20.0438937217495,20.3955409800258,4935770.034175,0.0,1.0
2004-07-02,35.88,36.03,35.4,35.65,2103700,20.0271486142126,20.1108741518974,19.7592268936211,19.8987694564292,3768921.74987076,0.0,1.0
2004-07-06,35.59,35.74,35.2,35.52,2693000,19.8652792413552,19.9490047790401,19.6475928433747,19.826207323769,4824692.8138052,0.0,1.0
2004-07-07,35.93,36.15,35.26,35.37,2322200,20.0550571267742,20.1778545820453,19.6810830584486,19.7424817860841,4160379.37327085,0.0,1.0
2004-07-08,35.54,36.14,35.45,35.8,2571600,19.8373707287936,20.172272879533,19.7871354061827,19.982494994114,4607196.45004881,0.0,1.0
2004-07-09,36.2,36.23,35.61,35.65,2332100,20.2057630946069,20.2225082021439,19.8764426463799,19.8987694564292,4178115.89716862,0.0,1.0
2004-07-12,35.91,36.24,35.36,36.2,3179200,20.0438937217495,20.2280899046562,19.7369000835718,20.2057630946069,5695753.20967304,0.0,1.0
2004-07-13,35.62,35.98,35.42,35.85,2938100,19.8820243488922,20.0829656393358,19.7703902986457,20.0104035066756,5263806.14788007,0.0,1.0
2004-07-14,35.47,35.78,35.104,35.2,2957100,19.7982988112074,19.9713315890894,19.5940084992564,19.6475928433747,5297845.9412192,0.0,1.0
2004-07-15,35.7,35.96,35.31,35.45,4093700,19.9266779689908,20.0718022343112,19.7089915710102,19.7871354061827,7334142.21012785,0.0,1.0
2004-07-16,36.4,36.51,35.77,36.12,4944200,20.3173971448533,20.3787958724889,19.965749886577,20.1611094745083,8857870.85407192,0.0,1.0
2004-07-19,35.86,36.59,35.57,36.5,3680200,20.0159852091879,20.4234494925875,19.8541158363306,20.3732141699766,6593328.81298399,0.0,1.0
2004-07-20,35.9,35.99,35.5,35.72,3409200,20.0383120192372,20.0885473418481,19.8150439187443,19.9378413740154,6107813.86588365,0.0,1.0
2004-07-21,36.61,37.0,36.25,36.5,6486000,20.4346128976121,20.6522992955927,20.2336716071685,20.3732141699766,11620110.5051394,0.0,1.0
2004-07-22,36.6,36.84,36.1,36.25,3883500,20.4290311950998,20.5629920553955,20.1499460694837,20.2336716071685,6957554.60171275,0.0,1.0
2004-07-23,36.26,36.75,36.18,36.62,2423800,20.2392533096808,20.5127567327846,20.1945996895822,20.4401946001244,4342402.68923172,0.0,1.0
2004-07-26,36.47,36.83,36.26,36.53,3205100,20.3564690624396,20.5574103528832,20.2392533096808,20.3899592775135,5742154.82269848,0.0,1.0
2004-07-27,37.35,37.36,36.61,36.75,4250400,20.847658883524,20.8532405860363,20.4346128976121,20.5127567327846,7614880.9267722,0.0,1.0
2004-07-28,38.11,38.2,37.04,37.35,6465200,21.2718682744605,21.3221035970714,20.674626105642,20.847658883524,11582845.8892734,0.0,1.0
2004-07-29,37.89,38.46,37.86,38.13,3865000,21.1490708191894,21.4672278623917,21.1323257116524,21.2830316794851,6924410.59240885,0.0,1.0
2004-07-30,37.61,37.86,37.27,37.74,3402600,20.9927831488443,21.1323257116524,20.8030052634254,21.0653452815045,6095989.51661848,0.0,1.0
2004-08-02,37.46,37.58,36.9,36.9,3815700,20.9090576111595,20.9760380413074,20.5964822704695,20.5964822704695,6836086.28653415,0.0,1.0
2004-08-03,37.0,37.64,36.85,37.49,3439500,20.6522992955927,21.0095282563813,20.5685737579078,20.9258027186965,6162098.37841921,0.0,1.0
2004-08-04,36.66,36.85,36.06,36.15,5286700,20.4625214101737,20.5685737579078,20.1276192594344,20.1778545820453,9471482.91821163,0.0,1.0
2004-08-05,35.77,36.85,35.69,36.77,3363900,19.965749886577,20.5685737579078,19.9210962664784,20.5239201378093,6026655.83229087,0.0,1.0
2004-08-06,34.58,35.5,34.44,35.5,4816300,19.3015272876107,19.8150439187443,19.2233834524382,19.8150439187443,8628729.29785737,0.0,1.0
2004-08-09,34.61,35.07,34.15,34.7,3731500,19.3182723951476,19.5750307107145,19.0615140795808,19.3685077177585,6685236.25499967,0.0,1.0
2004-08-10,35.47,35.47,34.7,34.8,3470500,19.7982988112074,19.7982988112074,19.3685077177585,19.4243247428818,6217636.98860411,0.0,1.0
2004-08-11,35.63,35.74,35.02,35.43,3600000,19.8876060514045,19.9490047790401,19.5471221981529,19.7759720011581,6449645.05373142,0.0,1.0
2004-08-12,34.7,35.61,34.27,35.61,3570900,19.3685077177585,19.8764426463799,19.1284945097287,19.8764426463799,6397510.42288043,0.0,1.0
2004-08-13,34.8,34.8,34.0,34.53,4335600,19.4243247428818,19.4243247428818,18.977788541896,19.2736187750491,7767522.52637718,0.0,1.0
2004-08-16,35.33,35.51,34.51,34.65,3099200,19.7201549760348,19.8206256212566,19.2624553700244,19.3405992051969,5552427.76403457,0.0,1.0
2004-08-17,35.13,35.65,35.04,35.34,2284000,19.6085209257884,19.8987694564292,19.5582856031775,19.7257366785472,4091941.47297848,0.0,1.0
2004-08-18,35.62,35.7,34.51,34.65,3257800,19.9866812709982,20.0315699431397,19.3638509450351,19.4424061212827,5806008.23251155,0.1875,1.0
2004-08-19,34.95,35.68,34.7,35.58,3093400,19.6107386418133,20.0203477751044,19.4704615413711,19.9642369349275,5513016.71878297,0.0,1.0
2004-08-20,35.41,35.49,34.66,34.79,2499700,19.8688485066268,19.9137371787683,19.4480172053004,19.5209612975303,4454932.40186909,0.0,1.0
2004-08-23,35.32,35.69,35.23,35.43,1564200,19.8183487504676,20.025958859122,19.7678489943085,19.8800706746622,2787696.62879691,0.0,1.0
2004-08-24,35.69,35.86,35.53,35.55,2236600,20.025958859122,20.1213472874227,19.9361815148391,19.9474036828744,3986039.04869401,0.0,1.0
2004-08-25,36.49,36.65,35.58,35.7,2660500,20.4748455805369,20.5646229248199,19.9642369349275,20.0315699431397,4741508.04303425,0.0,1.0
2004-08-26,36.35,36.46,35.98,36.34,1731100,20.3962904042893,20.4580123284839,20.1886802956349,20.3906793202716,3085143.60958338,0.0,1.0
2004-08-27,36.46,36.64,36.25,36.25,1273800,20.4580123284839,20.5590118408022,20.3401795641125,20.3401795641125,2270149.57534938,0.0,1.0
2004-08-30,35.68,36.64,35.68,36.4,2374700,20.0203477751044,20.5590118408022,20.0203477751044,20.4243458243778,4232159.04897327,0.0,1.0
2004-08-31,35.98,36.06,35.52,35.88,2194900,20.1886802956349,20.2335689677764,19.9305704308214,20.1325694554581,3911721.85816797,0.0,1.0
2004-09-01,36.0,36.29,35.5,35.86,1565800,20.1999024636703,20.3626239001832,19.919348262786,20.1213472874227,2790548.12771397,0.0,1.0
2004-09-02,36.54,36.67,35.91,35.95,1687200,20.5029010006254,20.5758450928553,20.1494027075111,20.1718470435819,3006905.60804637,0.0,1.0
2004-09-03,36.38,36.94,36.38,36.5,2140000,20.4131236563424,20.7273443613328,20.4131236563424,20.4804566645546,3813879.80157612,0.0,1.0
2004-09-07,36.85,37.08,36.45,36.45,4063400,20.6768446051736,20.8058995375804,20.4524012444662,20.4524012444662,7241737.93725442,0.0,1.0
2004-09-08,36.47,36.88,36.31,36.68,3820500,20.4636234125016,20.6936778572267,20.3738460682186,20.581456176873,6808844.75790727,0.0,1.0
2004-09-09,36.33,36.62,36.03,36.47,3432800,20.385068236254,20.5477896727669,20.2167357157234,20.4636234125016,6117890.92656565,0.0,1.0
2004-09-10,36.45,36.5,36.05,36.13,3569600,20.4524012444662,20.4804566645546,20.2279578837587,20.2728465559002,6361694.08397483,0.0,1.0
2004-09-13,36.69,36.76,36.2,36.45,3459900,20.5870672608907,20.6263448490145,20.312124144024,20.4524012444662,6166188.18947346,0.0,1.0
2004-09-14,36.79,36.89,36.53,36.6,2073000,20.6431781010675,20.6992889412444,20.4972899166077,20.5365675047315,3694473.28442398,0.0,1.0
2004-09-15,36.38,36.98,36.32,36.79,2021500,20.4131236563424,20.7497886974036,20.3794571522363,20.6431781010675,3602690.6630309,0.0,1.0
2004-09-16,36.57,36.89,36.26,36.35,2710700,20.5197342526784,20.6992889412444,20.3457906481302,20.3962904042893,4830973.8215572,0.0,1.0
2004-09-17,36.74,37.0,36.58,36.85,2721200,20.6151226809791,20.7610108654389,20.5253453366961,20.6768446051736,4849686.78320044,0.0,1.0
2004-09-20,36.58,36.88,36.29,36.44,2041200,20.5253453366961,20.6936778572267,20.3626239001832,20.4467901604485,3637799.74344729,0.0,1.0
2004-09-21,36.17,36.7,35.91,36.58,3341500,20.295290891971,20.5926783449083,20.1494027075111,20.5253453366961,5955177.26961056,0.0,1.0
2004-09-22,35.51,35.87,35.24,35.87,3640600,19.9249593468037,20.1269583714404,19.7734600783262,20.1269583714404,6488229.34841964,0.0,1.0
2004-09-23,35.5,35.65,35.13,35.39,2947200,19.919348262786,20.0035145230513,19.7117381541316,19.8576263385915,5252461.00523605,0.0,1.0
2004-09-24,35.34,35.48,35.2,35.35,1790300,19.829570918503,19.9081260947506,19.7510157422554,19.8351820025207,3190649.06951483,0.0,1.0
2004-09-27,35.09,35.35,35.05,35.12,2752400,19.6892938180609,19.8351820025207,19.6668494819901,19.7061270701139,4905291.01208323,0.0,1.0
2004-09-28,35.59,35.83,35.0,35.1,3093100,19.9698480189452,20.1045140353696,19.6387940619017,19.6949049020786,5512482.06273603,0.0,1.0
2004-09-29,35.69,35.94,35.38,35.39,2419600,20.025958859122,20.1662359595642,19.8520152545738,19.8576263385915,4312179.23733346,0.0,1.0
2004-09-30,35.86,36.09,35.53,35.54,3232400,20.1213472874227,20.2504022198295,19.9361815148391,19.9417925988567,5760740.68720312,0.0,1.0
2004-10-01,36.76,36.79,35.75,35.89,3470400,20.6263448490145,20.6431781010675,20.0596253632282,20.1381805394758,6184901.15111671,0.0,1.0
2004-10-04,36.61,37.23,36.52,36.86,3176600,20.5421785887492,20.8900657978457,20.49167883259,20.6824556891913,5661294.66247042,0.0,1.0
2004-10-05,36.51,36.82,36.31,36.47,1915700,20.4860677485723,20.6600113531206,20.3738460682186,20.4636234125016,3414135.2971399,0.0,1.0
2004-10-06,36.71,36.71,36.22,36.51,2165500,20.598289428926,20.598289428926,20.3233463120594,20.4860677485723,3859325.56556687,0.0,1.0
2004-10-07,35.69,36.58,35.69,36.55,2802300,20.025958859122,20.5253453366961,20.025958859122,20.508512084643,4994222.13455925,0.0,1.0
2004-10-08,35.75,36.15,35.35,35.49,2870100,20.0596253632282,20.2840687239356,19.8351820025207,19.9137371787683,5115054.40116991,0.0,1.0
2004-10-11,35.54,35.95,35.22,35.75,2248300,19.9417925988567,20.1718470435819,19.7622379102908,20.0596253632282,4006890.63452506,0.0,1.0
2004-10-12,35.34,35.57,35.19,35.3,2193600,19.829570918503,19.9586258509098,19.7454046582377,19.8071265824323,3909405.01529785,0.0,1.0
2004-10-13,35.12,35.88,34.84,35.4,2651500,19.7061270701139,20.1325694554581,19.5490167176187,19.8632374226091,4725468.36162575,0.0,1.0
2004-10-14,34.78,35.15,34.45,35.11,2631100,19.5153502135126,19.722960322167,19.330184440929,19.7005159860962,4689111.75043315,0.0,1.0
2004-10-15,35.0,35.4,34.78,34.78,2134500,19.6387940619017,19.8632374226091,19.5153502135126,19.5153502135126,3804077.77404871,0.0,1.0
2004-10-18,34.65,35.02,34.6,35.0,2888100,19.4424061212827,19.6500162299371,19.4143507011942,19.6387940619017,5147133.76398691,0.0,1.0
2004-10-19,35.44,35.6,34.9,34.94,4085900,19.8856817586799,19.9754591029629,19.5826832217248,19.6051275577956,7281837.14077564,0.0,1.0
2004-10-20,33.8,35.44,33.15,35.44,10067300,18.9654639797793,19.8856817586799,18.6007435186297,19.8856817586799,17941809.4048633,0.0,1.0
2004-10-21,33.0,33.88,32.91,33.75,8971200,18.5165772583644,19.0103526519208,18.4660775022053,18.9374085596909,15988354.4279906,0.0,1.0
2004-10-22,32.72,33.26,32.64,33.03,5924500,18.3594669058692,18.6624654428243,18.3145782337277,18.5334105104175,10558565.8338494,0.0,1.0
2004-10-25,32.23,32.82,31.85,32.54,7121000,18.0845237890026,18.4155777460461,17.8713025963305,18.2584673935509,12690952.367768,0.0,1.0
2004-10-26,32.95,33.15,32.38,32.44,6750300,18.488521838276,18.6007435186297,18.1686900492679,18.202356553374,12030295.7124203,0.0,1.0
2004-10-27,33.34,33.72,32.96,33.13,5332500,18.7073541149658,18.9205753076379,18.4941329222937,18.5895213505944,9503511.23453489,0.0,1.0
2004-10-28,33.61,34.15,33.26,33.35,4662400,18.8588533834433,19.1618519203984,18.6624654428243,18.7129651989835,8309267.84433109,0.0,1.0
2004-10-29,33.68,34.1604,33.5,33.62,4997000,18.8981309715671,19.1676874477768,18.7971314592488,18.864464467461,8905587.55536257,0.0,1.0
2004-11-01,35.04,35.28,33.7,33.76,8412600,19.6612383979724,19.7959044143969,18.9093531396025,18.9430196437086,14992824.8685698,0.0,1.0
2004-11-02,34.45,35.1,34.26,35.1,6132800,19.330184440929,19.6949049020786,19.2235738445929,19.6949049020786,10929795.349115,0.0,1.0
2004-11-03,34.85,35.28,34.76,35.0,3496000,19.5546278016364,19.7959044143969,19.5041280454772,19.6387940619017,6230525.13378978,0.0,1.0
2004-11-04,35.57,35.63,34.91,35.02,4441700,19.9586258509098,19.9922923550159,19.5882943057425,19.6500162299371,7915939.21245826,0.0,1.0
2004-11-05,35.95,36.25,35.55,35.75,3987800,20.1718470435819,20.3401795641125,19.9474036828744,20.0596253632282,7107004.61342302,0.0,1.0
2004-11-08,36.2,36.44,35.82,35.95,2936100,20.312124144024,20.4467901604485,20.098902951352,20.1718470435819,5232678.73149892,0.0,1.0
2004-11-09,36.26,36.58,36.11,36.21,3182500,20.3457906481302,20.5253453366961,20.2616243878649,20.3177352280417,5671809.5647271,0.0,1.0
2004-11-10,36.41,36.8,36.3,36.3,2923400,20.4299569083954,20.6487891850852,20.3682349842009,20.3682349842009,5210044.9588447,0.0,1.0
2004-11-11,36.57,36.78,36.25,36.66,2192100,20.5197342526784,20.6375670170498,20.3401795641125,20.5702340088376,3906731.7350631,0.0,1.0
2004-11-12,36.62,36.75,36.26,36.52,2280200,20.5477896727669,20.6207337649968,20.3457906481302,20.49167883259,4063742.39418405,0.0,1.0
2004-11-15,36.18,36.44,35.86,36.33,2912100,20.3009019759887,20.4467901604485,20.1213472874227,20.385068236254,5189906.2477429,0.0,1.0
2004-11-16,35.74,36.19,35.61,36.18,2575500,20.0540142792105,20.3065130600063,19.9810701869805,20.3009019759887,4590022.16306509,0.0,1.0
2004-11-17,35.9,36.09,35.63,35.7,3000300,20.2489994488251,20.3561668553787,20.0967089237225,20.1361916524528,5319313.19728737,0.1875,1.0
2004-11-18,36.04,36.25,35.9,36.1,1791300,20.3279649062857,20.4464130924766,20.2489994488251,20.3618072451974,3175844.32566772,0.0,1.0
2004-11-19,35.46,36.11,35.46,36.0,2734400,20.000822296806,20.367447635016,20.000822296806,20.3054033470112,4847891.87969957,0.0,1.0
2004-11-22,35.65,35.8,35.1,35.55,2204300,20.1079897033597,20.1925955506389,19.7977682633359,20.0515858051736,3908063.2206048,0.0,1.0
2004-11-23,35.73,36.1,35.31,35.76,2705300,20.1531128219086,20.3618072451974,19.9162164495268,20.1700339913645,4796299.70090376,0.0,1.0
2004-11-24,35.85,35.95,35.55,35.67,2029600,20.220797499732,20.2772013979181,20.0515858051736,20.1192704829969,3598332.85511931,0.0,1.0
2004-11-26,35.72,36.07,35.72,35.84,785500,20.14747243209,20.3448860757415,20.14747243209,20.2151571099134,1392634.24206554,0.0,1.0
2004-11-29,35.59,36.23,35.27,35.95,2566900,20.074147364448,20.4351323128393,19.8936548902524,20.2772013979181,4550926.58938006,0.0,1.0
2004-11-30,35.33,35.9,35.22,35.48,2717600,19.9274972291641,20.2489994488251,19.8654529411593,20.0121030764433,4818106.70431228,0.0,1.0
2004-12-01,36.33,36.39,35.4,35.5,3905500,20.4915362110255,20.5253785499372,19.9669799578944,20.0233838560805,6924166.81398721,0.0,1.0
2004-12-02,35.96,36.38,35.7,36.33,2320600,20.2828417877367,20.5197381601185,20.1361916524528,20.4915362110255,4114254.6430774,0.0,1.0
2004-12-03,35.68,36.1,35.51,36.01,2302800,20.1249108728156,20.3618072451974,20.0290242458991,20.3110437368298,4082696.54058372,0.0,1.0
2004-12-06,35.27,35.71,35.12,35.69,2617000,19.8936548902524,20.1418320422714,19.8090490429732,20.1305512626342,4639750.23740994,0.0,1.0
2004-12-07,34.59,35.4,34.51,35.36,4437000,19.5101083825866,19.9669799578944,19.4649852640377,19.9444183986199,7866477.57103093,0.0,1.0
2004-12-08,34.56,34.75,34.12,34.65,3832100,19.4931872131308,19.6003546196844,19.2450100611117,19.5439507214983,6794033.96437853,0.0,1.0
2004-12-09,34.57,34.67,34.13,34.56,4685200,19.4988276029494,19.5552315011355,19.2506504509303,19.4931872131308,8306518.07883571,0.0,1.0
2004-12-10,35.31,35.81,25.33,34.98,7098800,19.9162164495268,20.1982359404575,14.2871074105498,19.7300835855126,12585654.9428069,0.0,1.0
2004-12-13,36.45,36.77,35.6,35.75,8747800,20.5592208888488,20.7397133630445,20.0797877542666,20.1643936015459,15509211.7412361,0.0,1.0
2004-12-14,36.4,36.51,35.79,36.0,5167900,20.5310189397558,20.5930632277605,20.1869551608203,20.3054033470112,9162309.99308783,0.0,1.0
2004-12-15,36.01,36.3,35.81,36.15,3899500,20.3110437368298,20.4746150415696,20.1982359404575,20.3900091942904,6913529.25134892,0.0,1.0
2004-12-16,35.61,36.15,35.42,35.63,4003900,20.0854281440853,20.3900091942904,19.9782607375316,20.0967089237225,7098622.8412555,0.0,1.0
2004-12-17,35.36,36.04,35.2,35.62,4629800,19.9444183986199,20.3279649062857,19.8541721615221,20.0910685339039,8208297.91714198,0.0,1.0
2004-12-20,35.63,35.97,35.48,35.55,3579200,20.0967089237225,20.2884821775554,20.0121030764433,20.0515858051736,6345660.69917374,0.0,1.0
2004-12-21,35.71,35.86,35.25,35.59,3602700,20.1418320422714,20.2264378895506,19.8823741106151,20.074147364448,6387324.48617379,0.0,1.0
2004-12-22,35.63,35.97,35.51,35.71,3237000,20.0967089237225,20.2884821775554,20.0290242458991,20.1418320422714,5738965.04336874,0.0,1.0
2004-12-23,35.7,36.04,35.63,35.66,2102300,20.1361916524528,20.3279649062857,20.0967089237225,20.1136300931783,3727224.65575351,0.0,1.0
2004-12-27,35.71,35.94,35.54,35.71,2497600,20.1418320422714,20.2715610080995,20.045945415355,20.1418320422714,4428062.74090756,0.0,1.0
2004-12-28,36.07,36.37,35.4,35.55,5153000,20.3448860757415,20.5140977702999,19.9669799578944,20.0515858051736,9135893.3792027,0.0,1.0
2004-12-29,35.7,36.35,35.54,36.2,4307800,20.1361916524528,20.5028169906627,20.045945415355,20.4182111433835,7637415.38888596,0.0,1.0
2004-12-30,35.4,35.91,35.4,35.78,2374100,19.9669799578944,20.2546398386437,19.9669799578944,20.1813147710017,4209106.24326898,0.0,1.0
2004-12-31,35.41,35.7,35.26,35.26,1597300,19.972620347713,20.1361916524528,19.8880145004338,19.8880145004338,2831896.467029,0.0,1.0
2005-01-03,35.3,35.98,35.05,35.59,3854900,19.9105760597082,20.294122567374,19.7695663142429,20.074147364448,6834456.70240413,0.0,1.0
2005-01-04,34.67,35.51,34.33,35.26,5091000,19.5552315011355,20.0290242458991,19.3634582473026,19.8880145004338,9025971.89860683,0.0,1.0
2005-01-05,34.57,35.05,34.38,34.87,5303600,19.4988276029494,19.7695663142429,19.3916601963957,19.6680392975078,9402896.20142429,0.0,1.0
2005-01-06,34.34,34.74,34.29,34.57,4001200,19.3690986371212,19.5947142298658,19.3408966880282,19.4988276029494,7093835.93806829,0.0,1.0
2005-01-07,34.21,34.55,34.07,34.34,3665600,19.2957735694793,19.4875468233121,19.2168081120187,19.3690986371212,6498841.60116541,0.0,1.0
2005-01-10,34.1,34.51,33.63,34.07,4428500,19.2337292814745,19.4649852640377,18.9686309599996,19.2168081120187,7851407.69062666,0.0,1.0
2005-01-11,34.0,34.42,33.86,34.0,4546700,19.1773253832884,19.4142217556702,19.0983599258278,19.1773253832884,8060967.67460136,0.0,1.0
2005-01-12,34.98,35.4,34.04,34.25,5704600,19.7300835855126,19.9669799578944,19.1998869425628,19.3183351287537,10113839.9710847,0.0,1.0
2005-01-13,34.58,35.3,34.57,35.22,3518500,19.504467992768,19.9105760597082,19.4988276029494,19.8654529411593,6238044.02381616,0.0,1.0
2005-01-14,35.34,35.6,34.86,34.93,4810700,19.9331376189827,20.0797877542666,19.6623989076892,19.7018816364195,8529020.43068705,0.0,1.0
2005-01-18,35.85,35.89,35.0,35.19,4738900,20.220797499732,20.2433590590065,19.7413643651498,19.8485317717035,8401724.2644486,0.0,1.0
2005-01-19,35.37,35.95,35.35,35.81,2317300,19.9500587884385,20.2772013979181,19.9387780088013,20.1982359404575,4108403.98362632,0.0,1.0
2005-01-20,35.17,35.59,35.02,35.35,3098800,19.8372509920662,20.074147364448,19.752645144787,19.9387780088013,5493946.51726632,0.0,1.0
2005-01-21,34.99,35.52,34.98,35.29,3029800,19.7357239753312,20.0346646357177,19.7300835855126,19.9049356698896,5371614.54692573,0.0,1.0
2005-01-24,35.17,35.55,35.02,35.33,4264600,19.8372509920662,20.0515858051736,19.752645144787,19.9274972291641,7560824.93789014,0.0,1.0
2005-01-25,35.08,35.55,35.0,35.22,3363800,19.7864874836987,20.0515858051736,19.7413643651498,19.8654529411593,5963772.20045838,0.0,1.0
2005-01-26,35.75,35.78,34.72,34.72,4562700,20.1643936015459,20.1813147710017,19.5834334502286,19.5834334502286,8089334.50830352,0.0,1.0
2005-01-27,36.03,36.03,35.44,35.65,3385700,20.3223245164671,20.3223245164671,19.9895415171688,20.1079897033597,6002599.3040882,0.0,1.0
2005-01-28,35.69,36.45,35.34,35.95,4264200,20.1305512626342,20.5592208888488,19.9331376189827,20.2772013979181,7560115.76704756,0.0,1.0
2005-01-31,35.98,36.19,35.59,35.77,4289100,20.294122567374,20.4125707535649,20.074147364448,20.1756743811831,7604261.65199655,0.0,1.0
2005-02-01,36.06,36.36,35.85,36.08,3534800,20.3392456859229,20.5084573804813,20.220797499732,20.3505264655601,6266942.73565024,0.0,1.0
2005-02-02,36.74,36.8,36.21,36.35,4552200,20.7227921935887,20.7566345325003,20.4238515332021,20.5028169906627,8070718.77368648,0.0,1.0
2005-02-03,37.48,37.55,36.69,36.78,6873700,21.1401810401661,21.1796637688964,20.6945902444956,20.7453537528631,12186569.0511596,0.0,1.0
2005-02-04,37.85,38.04,37.49,37.72,4894500,21.3488754634548,21.4560428700085,21.1458214299847,21.2755503958129,8677591.72220215,0.0,1.0
2005-02-07,37.69,38.15,37.52,37.7,4811800,21.258629226357,21.5180871580133,21.1627425994406,21.2642696161756,8530970.65050409,0.0,1.0
2005-02-08,37.51,37.7,37.2,37.6,3651000,21.157102209622,21.2642696161756,20.9822501252449,21.2078657179895,6472956.86541218,0.0,1.0
2005-02-09,37.4,37.88,37.27,37.49,3621900,21.0950579216172,21.3657966329107,21.0217328539752,21.1458214299847,6421364.68661639,0.0,1.0
2005-02-10,38.46,38.52,37.79,37.9,4779400,21.6929392423903,21.726781581302,21.3150331245432,21.3770774125479,8473527.81225721,0.0,1.0
2005-02-11,39.14,39.35,38.27,38.27,5446500,22.0764857500561,22.194933936247,21.5857718358366,21.5857718358366,9656247.48492673,0.0,1.0
2005-02-14,39.3,39.5,38.65,38.97,4005800,22.1667319871539,22.2795397835262,21.800106648944,21.9805991231396,7101991.40275765,0.0,1.0
2005-02-15,39.05,39.39,38.97,39.3,5291500,22.0257222416885,22.2174954955214,21.9805991231396,22.1667319871539,9381443.78343706,0.0,1.0
2005-02-16,38.49,38.85,38.33,38.69,4101100,21.8261934518551,22.0303355574063,21.7354636271656,21.9396057327169,7232197.3755155,0.20625,1.0
2005-02-17,37.92,38.8,37.8936,38.65,3388400,21.5029684513989,22.0019824871909,21.4879980303252,21.9169232765445,5975366.9959759,0.0,1.0
2005-02-18,38.09,38.2,37.74,37.92,2784100,21.5993688901314,21.6617456446054,21.4008973986233,21.5029684513989,4909697.57215693,0.0,1.0
2005-02-22,37.27,37.97,37.27,37.7,3580200,21.134378538598,21.5313215216144,21.134378538598,21.3782149424509,6313601.97113474,0.0,1.0
2005-02-23,37.38,37.61,37.06,37.4,2563700,21.196755293072,21.3271794160631,21.0152956436931,21.2080965211582,4521027.14189099,0.0,1.0
2005-02-24,37.68,37.8,37.02,37.27,2810600,21.3668737143647,21.4349210828818,20.9926131875208,21.134378538598,4956429.7246163,0.0,1.0
2005-02-25,38.13,38.26,37.52,37.54,2681700,21.6220513463038,21.695769328864,21.2761438896753,21.2874851177615,4729117.48114407,0.0,1.0
2005-02-28,37.97,38.29,37.53,37.96,2321300,21.5313215216144,21.7127811709933,21.2818145037184,21.5256509075713,4093560.2076965,0.0,1.0
2005-03-01,37.68,38.24,37.54,37.97,3307600,21.3668737143647,21.6844281007778,21.2874851177615,21.5313215216144,5832878.01791108,0.0,1.0
2005-03-02,37.77,38.2,37.38,37.68,2907800,21.4179092407526,21.6617456446054,21.196755293072,21.3668737143647,5127839.73288239,0.0,1.0
2005-03-03,38.0,38.42,37.61,37.85,2897900,21.5483333637436,21.7864991535534,21.3271794160631,21.4632741530973,5110381.30611456,0.0,1.0
2005-03-04,38.68,38.71,38.04,38.3,2747000,21.9339351186738,21.9509469608031,21.571015819916,21.7184517850363,4844272.55871378,0.0,1.0
2005-03-07,38.74,39.15,38.61,38.88,2759000,21.9679588029323,22.200453978699,21.8942408203722,22.0473473995356,4865434.28812936,0.0,1.0
2005-03-08,38.72,38.87,38.43,38.74,2909400,21.9566175748461,22.0416767854925,21.7921697675965,21.9679588029323,5130661.29680448,0.0,1.0
2005-03-09,38.12,38.86,38.03,38.42,3398500,21.6163807322607,22.0360061714494,21.5653452058729,21.7864991535534,5993178.118234,0.0,1.0
2005-03-10,38.35,38.53,37.8,38.23,3314000,21.7468048552518,21.8488759080274,21.4349210828818,21.6787574867347,5844164.27359938,0.0,1.0
2005-03-11,38.52,39.05,38.37,38.64,4964500,21.8432052939843,22.1437478382681,21.758146083338,21.9112526625014,8754783.80696565,0.0,1.0
2005-03-14,38.9,39.12,38.73,38.77,3850100,22.0586886276218,22.1834421365698,21.9622881888892,21.9849706450616,6789564.53523987,0.0,1.0
2005-03-15,39.05,39.18,38.7,38.9,4938500,22.1437478382681,22.2174658208283,21.94527634676,22.0586886276218,8708933.39323191,0.0,1.0
2005-03-16,38.15,38.96,37.96,38.8,2901200,21.63339257439,22.0927123118803,21.5256509075713,22.0019824871909,5116200.78170383,0.0,1.0
2005-03-17,38.43,38.64,38.1,38.32,2835600,21.7921697675965,21.9112526625014,21.6050395041745,21.7297930131225,5000516.66089873,0.0,1.0
2005-03-18,38.42,38.77,38.17,38.43,5355200,21.7864991535534,21.9849706450616,21.6447338024762,21.7921697675965,9443774.44718751,0.0,1.0
2005-03-21,38.29,38.45,37.99,38.3,2811100,21.7127811709933,21.8035109956827,21.5426627497005,21.7184517850363,4957311.46334193,0.0,1.0
2005-03-22,38.24,38.78,38.15,38.24,3140900,21.6844281007778,21.9906412591047,21.63339257439,21.6844281007778,5538906.32677981,0.0,1.0
2005-03-23,37.28,38.4,37.26,38.14,5340300,21.1400491526411,21.7751579254672,21.1287079245549,21.6277219603469,9417498.63316318,0.0,1.0
2005-03-24,37.17,37.56,37.15,37.46,4226300,21.0776723981671,21.2988263458477,21.0663311700809,21.2421202054168,7452984.75241795,0.0,1.0
2005-03-28,37.08,37.52,37.07,37.2,3457500,21.0266368717793,21.2761438896753,21.0209662577362,21.0946842402964,6097223.28786055,0.0,1.0
2005-03-29,36.49,37.15,36.27,37.0,5227400,20.692070643237,21.0663311700809,20.567317134289,20.9812719594346,9218402.02891169,0.0,1.0
2005-03-30,37.15,37.22,36.57,36.57,3636100,21.0663311700809,21.1060254683826,20.7374355555817,20.7374355555817,6412180.36066226,0.0,1.0
2005-03-31,37.21,37.48,36.92,37.2,3572700,21.1003548543395,21.2534614335029,20.9359070470899,21.0946842402964,6300375.89024999,0.0,1.0
2005-04-01,37.0,37.64,36.75,37.5,3395000,20.9812719594346,21.3441912581924,20.8395066083573,21.2648026615891,5987005.94715446,0.0,1.0
2005-04-04,36.84,37.2,36.7407,37.11,3876600,20.8905421347451,21.0946842402964,20.8342329372973,21.0436487139086,6836296.68769927,0.0,1.0
2005-04-05,37.12,37.23,36.75,36.86,2529500,21.0493193279517,21.1116960824257,20.8395066083573,20.9018833628313,4460716.21305661,0.0,1.0
2005-04-06,37.59,37.8,37.18,37.25,2932700,21.3158381879769,21.4349210828818,21.0833430122102,21.1230373105119,5171750.32141971,0.0,1.0
2005-04-07,37.87,37.91,37.62,37.72,2041400,21.4746153811835,21.4972978373558,21.3328500301062,21.3895561705371,3599962.86907838,0.0,1.0
2005-04-08,37.58,38.09,37.42,37.9,1975300,21.3101675739338,21.5993688901314,21.2194377492444,21.4916272233127,3483397.00954764,0.0,1.0
2005-04-11,37.38,37.71,37.33,37.56,1694400,21.196755293072,21.383885556494,21.1684022228566,21.2988263458477,2988036.19347821,0.0,1.0
2005-04-12,37.45,37.7,36.85,37.42,3529300,21.2364495913737,21.3782149424509,20.8962127487882,21.2194377492444,6223840.96886368,0.0,1.0
2005-04-13,37.04,37.55,36.94,37.25,2853700,21.003954415607,21.2931557318046,20.947248275176,21.1230373105119,5032435.6027672,0.0,1.0
2005-04-14,36.34,37.22,36.0,37.05,4509300,20.6070114325906,21.1060254683826,20.4142105551255,21.00962502965,7952048.87113509,0.0,1.0
2005-04-15,35.66,36.62,35.65,36.1,4089200,20.2214096776605,20.7657886257972,20.2157390636174,20.4709166955565,7211211.99384506,0.0,1.0
2005-04-18,35.84,36.37,35.03,35.2,3325000,20.3234807304361,20.6240232747199,19.8641609929458,19.9605614316783,5863562.52556365,0.0,1.0
2005-04-19,36.5,36.55,35.67,35.77,3001000,20.6977412572801,20.7260943274955,20.2270802917036,20.2837864321345,5292195.8313433,0.0,1.0
2005-04-20,35.43,36.95,35.4,36.3,4550800,20.0909855546694,20.9529188892191,20.0739737125401,20.5843289764183,8025233.18536392,0.0,1.0
2005-04-21,36.35,36.4,35.6,35.95,4057000,20.6126820466337,20.6410351168492,20.1873859934019,20.3858574849101,7154428.0199133,0.0,1.0
2005-04-22,36.05,36.42,35.56,36.39,2525600,20.442563625341,20.6523763449353,20.1647035372296,20.6353645028061,4453838.65099655,0.0,1.0
2005-04-25,36.32,36.52,36.03,36.35,2240100,20.5956702045044,20.7090824853663,20.4312223972548,20.6126820466337,3950365.83865117,0.0,1.0
2005-04-26,36.3,36.55,35.86,36.32,4239900,20.5843289764183,20.7260943274955,20.3348219585223,20.5956702045044,7476968.04575557,0.0,1.0
2005-04-27,36.36,36.52,35.84,36.14,2273200,20.6183526606768,20.7090824853663,20.3234807304361,20.4935991517288,4008736.94228911,0.0,1.0
2005-04-28,35.93,36.43,35.89,36.11,3008300,20.3745162568239,20.6580469589784,20.3518338006516,20.4765873095995,5305069.21673778,0.0,1.0
2005-04-29,35.76,36.4,35.22,36.01,5431500,20.2781158180914,20.6410351168492,19.9719026597645,20.4198811691686,9578327.77672148,0.0,1.0
2005-05-02,36.16,36.16,35.62,35.76,3350600,20.504940379815,20.504940379815,20.1987272214881,20.2781158180914,5908707.54831686,0.0,1.0
2005-05-03,35.3,36.2,35.17,36.16,6498700,20.0172675721092,20.5276228359874,19.943549589549,20.504940379815,11460310.912746,0.0,1.0
2005-05-04,35.52,35.9,35.36,35.36,3878200,20.1420210810572,20.3575044146946,20.0512912563678,20.0512912563678,6839118.25162134,0.0,1.0
2005-05-05,35.17,35.68,34.93,35.64,3699100,19.943549589549,20.2327509057467,19.8074548525149,20.2100684495743,6523279.44009399,0.0,1.0
2005-05-06,36.85,37.72,35.22,35.22,17845000,20.8962127487882,21.3895561705371,19.9719026597645,19.9719026597645,31469255.118401,0.0,1.0
2005-05-09,36.87,37.33,36.02,36.65,4799100,20.9075539768744,21.1684022228566,20.4255517832117,20.7828004679264,8463104.63652106,0.0,1.0
2005-05-10,36.53,37.05,36.35,36.52,3241500,20.7147530994093,21.00962502965,20.6126820466337,20.7090824853663,5716312.15838033,0.0,1.0
2005-05-11,36.67,37.15,36.05,36.6,4190000,20.7941416960126,21.0663311700809,20.442563625341,20.754447397711,7388970.52093585,0.0,1.0
2005-05-12,36.27,37.02,36.16,36.64,2459400,20.567317134289,20.9926131875208,20.504940379815,20.7771298538833,4337096.44372067,0.0,1.0
2005-05-13,35.93,36.66,35.6,36.41,3287700,20.3745162568239,20.7884710819695,20.1873859934019,20.6467057308923,5797784.81663026,0.0,1.0
2005-05-16,36.53,36.63,35.4,35.83,3293800,20.7147530994093,20.7714592398402,20.0739737125401,20.317810116393,5808542.02908318,0.0,1.0
2005-05-17,36.19,36.48,35.64,36.25,5537300,20.5219522219443,20.6864000291939,20.2100684495743,20.5559759062028,9764903.69106873,0.0,1.0
2005-05-18,36.91,36.95,36.16,36.3,4469100,21.0471928476855,21.0700020515302,20.6195202755976,20.699352489054,7837362.5496637,0.20625,1.0
2005-05-19,37.15,37.23,36.67,36.94,3442200,21.1840480707536,21.229666478443,20.9103376246174,21.064299750569,6036510.56553946,0.0,1.0
2005-05-20,37.15,37.2,36.75,37.2,3135100,21.1840480707536,21.2125595755595,20.9559560323068,21.2125595755595,5497956.03800557,0.0,1.0
2005-05-23,37.26,37.47,36.91,37.07,2791200,21.2467733813265,21.3665217015111,21.0471928476855,21.1384296630643,4894866.15842593,0.0,1.0
2005-05-24,37.27,37.44,37.01,37.03,2075800,21.2524756822877,21.3494147986276,21.1042158572972,21.1156204592196,3640284.88523235,0.0,1.0
2005-05-25,36.63,37.18,36.48,37.07,2653800,20.8875284207727,21.2011549736372,20.8019939063551,21.1384296630643,4653910.79508123,0.0,1.0
2005-05-26,36.65,37.0,36.5,36.78,3478000,20.898933022695,21.0985135563361,20.8133985082775,20.9730629351903,6099292.23954049,0.0,1.0
2005-05-27,36.63,36.71,36.51,36.6,2044800,20.8875284207727,20.9331468284621,20.8191008092386,20.8704215178892,3585920.86584599,0.0,1.0
2005-05-31,36.23,36.63,36.15,36.58,3006500,20.6594363823258,20.8875284207727,20.6138179746364,20.8590169159668,5272433.04145441,0.0,1.0
2005-06-01,36.48,36.59,36.07,36.23,4137700,20.8019939063551,20.864719216928,20.5681995669471,20.6594363823258,7256193.64564308,0.0,1.0
2005-06-02,36.63,36.73,36.3,36.5,2261100,20.8875284207727,20.9445514303844,20.699352489054,20.8133985082775,3965241.4269192,0.0,1.0
2005-06-03,36.34,36.7,36.24,36.42,2694900,20.7221616928987,20.9274445275009,20.665138683287,20.7677801005881,4725986.96271927,0.0,1.0
2005-06-06,36.36,36.5,36.12,36.3,2280600,20.7335662948211,20.8133985082775,20.5967110717529,20.699352489054,3999438.14879125,0.0,1.0
2005-06-07,36.38,36.69,36.29,36.45,2737200,20.7449708967434,20.9217422265397,20.6936501880929,20.7848870034716,4800167.54401098,0.0,1.0
2005-06-08,36.13,36.69,36.06,36.55,1842400,20.6024133727141,20.9217422265397,20.5624972659859,20.8419100130833,3230976.42959441,0.0,1.0
2005-06-09,36.15,36.19,35.82,36.06,3341300,20.6138179746364,20.6366271784811,20.4256420429178,20.5624972659859,5859564.45082709,0.0,1.0
2005-06-10,36.4,36.6,36.06,36.5,2550600,20.7563754986657,20.8704215178892,20.5624972659859,20.8133985082775,4472931.220866,0.0,1.0
2005-06-13,36.1,36.63,36.01,36.25,3668000,20.5853064698306,20.8875284207727,20.53398576118,20.6708409842482,6432491.06803751,0.0,1.0
2005-06-14,36.84,36.84,36.07,36.1,4875500,21.0072767409573,21.0072767409573,20.5681995669471,20.5853064698306,8550057.30703841,0.0,1.0
2005-06-15,37.3,37.44,36.9,37.05,5029300,21.2695825851712,21.3494147986276,21.0414905467243,21.1270250611419,8819772.99031654,0.0,1.0
2005-06-16,38.08,38.1,37.0,37.44,5285600,21.7143620601426,21.725766662065,21.0985135563361,21.3494147986276,9269240.6731786,0.0,1.0
2005-06-17,38.12,38.34,37.62,38.34,6289300,21.7371712639873,21.8626218851331,21.4520562159287,21.8626218851331,11029407.3266653,0.0,1.0
2005-06-20,37.83,38.03,37.59,37.87,2764600,21.5718045361133,21.6858505553368,21.4349493130452,21.594613739958,4848218.32243635,0.0,1.0
2005-06-21,37.71,37.97,37.53,37.73,2864400,21.5033769245793,21.6516367495697,21.4007355072782,21.5147815265016,5023235.39129951,0.0,1.0
2005-06-22,37.71,38.1,37.53,37.74,2582300,21.5033769245793,21.725766662065,21.4007355072782,21.5204838274628,4528522.81488365,0.0,1.0
2005-06-23,37.39,38.03,37.25,37.81,4346200,21.3209032938218,21.6858505553368,21.2410710803654,21.560399934191,7621835.51796744,0.0,1.0
2005-06-24,36.7,37.37,36.64,37.28,4438200,20.9274445275009,21.3094986918994,20.8932307217339,21.2581779832489,7783173.89808181,0.0,1.0
2005-06-27,36.3,36.79,35.94,36.52,4017100,20.699352489054,20.9787652361514,20.4940696544518,20.8248031101998,7044700.0734497,0.0,1.0
2005-06-28,36.97,36.97,36.25,36.53,4040000,21.0814066534525,21.0814066534525,20.6708409842482,20.830505411161,7084859.30067382,0.0,1.0
2005-06-29,36.93,37.12,36.79,37.1,2668800,21.0585974496079,21.1669411678701,20.9787652361514,21.1555365659478,4680215.96575204,0.0,1.0
2005-06-30,36.63,37.0,36.61,36.75,4262000,20.8875284207727,21.0985135563361,20.8761238188504,20.9559560323068,7474175.82660193,0.0,1.0
2005-07-01,36.28,36.92,36.11,36.63,2717000,20.6879478871317,21.0528951486467,20.5910087707918,20.8875284207727,4764743.24750761,0.0,1.0
2005-07-05,35.96,36.25,35.85,35.94,4236600,20.5054742563742,20.6708409842482,20.4427489458013,20.4940696544518,7429632.404266,0.0,1.0
2005-07-06,35.44,36.2,35.34,35.86,3891200,20.2089546063932,20.6423294794423,20.1519315967815,20.4484512467625,6823912.0076193,0.0,1.0
2005-07-07,35.41,35.44,34.5,34.92,6247500,20.1918477035097,20.2089546063932,19.6729383160431,19.9124349564123,10956103.584396,0.0,1.0
2005-07-08,36.02,36.05,35.05,35.5,3139100,20.5396880621412,20.5567949650247,19.9865648689075,20.2431684121603,5504970.75018445,0.0,1.0
2005-07-11,35.89,36.45,35.73,36.4,3625400,20.465558149646,20.7848870034716,20.3743213342672,20.7563754986657,6357784.38333238,0.0,1.0
2005-07-12,36.1,36.26,35.75,35.8,3699700,20.5853064698306,20.6765432852093,20.3857259361896,20.4142374409954,6488082.66205517,0.0,1.0
2005-07-13,36.18,36.35,35.8,35.91,3720100,20.63092487752,20.7278639938599,20.4142374409954,20.4769627515683,6523857.69416747,0.0,1.0
2005-07-14,36.61,36.73,36.34,36.5,4389900,20.8761238188504,20.9445514303844,20.7221616928987,20.8133985082775,7698471.24852176,0.0,1.0
2005-07-15,36.57,36.8,36.44,36.62,3914800,20.8533146150057,20.9844675371126,20.7791847025104,20.8818261198115,6865298.8094747,0.0,1.0
2005-07-18,36.74,36.98,36.39,36.43,4274000,20.9502537313456,21.0871089544137,20.7506731977046,20.7734824015493,7495219.96313858,0.0,1.0
2005-07-19,37.6,37.6,36.89,36.9,6545500,21.4406516140064,21.4406516140064,21.0357882457632,21.0414905467243,11478699.6417229,0.0,1.0
2005-07-20,38.73,38.75,36.25,38.0,9200700,22.0850116226188,22.0964162245411,20.6708409842482,21.6687436524533,16135065.5860667,0.0,1.0
2005-07-21,38.54,39.14,38.01,38.43,6458600,21.9766679043565,22.3188059620269,21.6744459534144,21.9139425937836,11326305.0196366,0.0,1.0
2005-07-22,38.2,38.96,37.92,38.7,2928400,21.7827896716767,22.2161645447258,21.6231252447639,22.0679047197353,5135470.78616168,0.0,1.0
2005-07-25,37.82,38.2,37.74,38.2,2446200,21.5661022351522,21.7827896716767,21.5204838274628,21.7827896716767,4289847.23299709,0.0,1.0
2005-07-26,38.04,38.26,37.62,37.82,2460300,21.6915528562979,21.8170034774437,21.4520562159287,21.5661022351522,4314574.09342767,0.0,1.0
2005-07-27,38.02,38.42,37.76,38.14,2226900,21.6801482543756,21.9082402928225,21.5318884293851,21.7485758659097,3905265.63778973,0.0,1.0
2005-07-28,38.99,39.05,38.54,38.88,4135100,22.2332714476093,22.2674852533763,21.9766679043565,22.1705461370364,7251634.08272679,0.0,1.0
2005-07-29,39.28,39.5,38.69,38.91,5338800,22.3986381754833,22.524088796629,22.0622024187741,22.1876530399199,9362536.34515774,0.0,1.0
2005-08-01,38.78,39.28,38.55,39.28,3946700,22.1135231274247,22.3986381754833,21.9823702053177,22.3986381754833,6921241.13910131,0.0,1.0
2005-08-02,39.26,39.31,38.7728,38.87,2850900,22.3872335735609,22.4157450783668,22.1094174707326,22.1648438360752,4999560.73769579,0.0,1.0
2005-08-03,38.93,39.13,38.79,39.13,2429400,22.1990576418422,22.3131036610657,22.1192254283858,22.3131036610657,4260385.44184579,0.0,1.0
2005-08-04,38.61,38.94,38.56,38.93,2566300,22.0165840110847,22.2047599428034,21.9880725062789,22.1990576418422,4500463.96616813,0.0,1.0
2005-08-05,38.48,38.75,38.21,38.45,2192900,21.9424540985895,22.0964162245411,21.7884919726379,21.925347195706,3845640.58426921,0.0,1.0
2005-08-08,38.43,38.76,38.33,38.6,2168200,21.9139425937836,22.1021185255023,21.8569195841719,22.0108817101236,3802324.7365646,0.0,1.0
2005-08-09,38.87,39.05,38.45,38.45,2285300,22.1648438360752,22.2674852533763,21.925347195706,21.925347195706,4007680.43560145,0.0,1.0
2005-08-10,38.41,39.02,38.24,38.9,3686200,21.9025379918613,22.2503783504928,21.8055988755214,22.1819507389587,6464408.00845143,0.0,1.0
2005-08-11,38.84,38.84,38.21,38.4,3546100,22.1477369331917,22.1477369331917,21.7884919726379,21.8968356909001,6218717.71438599,0.0,1.0
2005-08-12,38.29,38.71,37.93,38.51,2311600,21.8341103803272,22.0736070206965,21.628827545725,21.959561001473,4053802.16817763,0.0,1.0
2005-08-15,38.87,38.93,38.02,38.16,2459100,22.1648438360752,22.1990576418422,21.6801482543756,21.759980467832,4312469.679774,0.0,1.0
2005-08-16,38.03,38.87,38.02,38.77,2550100,21.6858505553368,22.1648438360752,21.6801482543756,22.1078208264635,4472054.38184363,0.0,1.0
2005-08-17,38.48,38.78,37.73,37.9,3518600,22.0600640559137,22.2320500022955,21.630099189959,21.7275578929087,6137594.50819474,0.20625,1.0
2005-08-18,38.14,38.5,38.0,38.33,2441400,21.8651466500142,22.0715297856725,21.7848865417027,21.9740710827227,4258603.77204191,0.0,1.0
2005-08-19,38.22,38.43,38.07,38.31,1956400,21.9110095690494,22.0313997315167,21.8250165958585,21.962605352964,3412604.41534479,0.0,1.0
2005-08-22,38.41,38.72,38.17,38.34,2060900,22.0199340017579,22.1976528130192,21.8823452446524,21.9798039476021,3594886.75096304,0.0,1.0
2005-08-23,38.23,38.66,38.1,38.57,2542500,21.9167424339288,22.1632556237428,21.8422151904966,22.1116598398282,4434955.39052041,0.0,1.0
2005-08-24,37.93,38.34,37.87,38.24,2576300,21.7447564875469,21.9798039476021,21.7103592982705,21.9224752988082,4493913.69620364,0.0,1.0
2005-08-25,38.02,38.29,37.62,37.81,2185000,21.7963522714615,21.9511396232052,21.5670376762857,21.6759621089942,3811357.92656326,0.0,1.0
2005-08-26,38.02,38.25,37.82,37.9,2069000,21.7963522714615,21.9282081636876,21.6816949738736,21.7275578929087,3609015.81238416,0.0,1.0
2005-08-29,38.09,38.21,37.76,37.77,2377500,21.8364823256173,21.90527670417,21.6472977845972,21.6530306494766,4147141.17638634,0.0,1.0
2005-08-30,38.13,38.2,37.65,37.86,3234100,21.8594137851348,21.8995438392906,21.5842362709238,21.7046264333912,5641333.0298848,0.0,1.0
2005-08-31,38.28,38.5,37.86,38.32,3506000,21.9454067583258,22.0715297856725,21.7046264333912,21.9683382178433,6115615.96820631,0.0,1.0
2005-09-01,38.3,38.48,37.97,38.23,2561600,21.9568724880846,22.0600640559137,21.7676879470645,21.9167424339288,4468272.06621714,0.0,1.0
2005-09-02,37.97,38.46,37.91,38.3,1946800,21.7676879470645,22.0485983261549,21.7332907577881,21.9568724880846,3395858.8610679,0.0,1.0
2005-09-06,38.59,38.78,38.22,38.23,2303200,22.123125569587,22.2320500022955,21.9110095690494,21.9167424339288,4017537.5635975,0.0,1.0
2005-09-07,38.53,38.58,38.19,38.42,3369600,22.0887283803106,22.1173927047076,21.8938109744112,22.0256668666373,5877689.55118884,0.0,1.0
2005-09-08,38.3,38.42,38.17,38.3,2605900,21.9568724880846,22.0256668666373,21.8823452446524,21.9568724880846,4545545.82189071,0.0,1.0
2005-09-09,38.82,38.85,38.25,38.3,2751500,22.2549814618131,22.2721800564513,21.9282081636876,21.9568724880846,4799520.06175691,0.0,1.0
2005-09-12,38.81,38.89,38.49,38.84,2676800,22.2492485969337,22.2951115159689,22.0657969207931,22.2664471915719,4669218.71753985,0.0,1.0
2005-09-13,38.96,39.18,38.6,38.81,3755800,22.3352415701247,22.4613645974714,22.1288584344664,22.2492485969337,6551349.24511958,0.0,1.0
2005-09-14,38.78,39.09,38.61,39.09,4019100,22.2320500022955,22.4097688135568,22.1345912993458,22.4097688135568,7010630.95773476,0.0,1.0
2005-09-15,38.6,38.99,38.43,38.8,3351100,22.1288584344664,22.3524401647628,22.0313997315167,22.2435157320543,5845419.47263441,0.0,1.0
2005-09-16,39.29,39.38,38.87,39.04,5533100,22.5244261111447,22.5760218950593,22.2836457862101,22.3811044891598,9651544.41348614,0.0,1.0
2005-09-19,38.3,39.16,38.15,39.15,2984400,21.9568724880846,22.4498988677126,21.8708795148936,22.4441660028332,5205774.18582855,0.0,1.0
2005-09-20,37.56,38.55,37.31,38.28,4075400,21.5326404870093,22.1001941100694,21.3893188650244,21.9454067583258,7108836.65625443,0.0,1.0
2005-09-21,36.9,37.57,36.56,37.56,5115000,21.1542714049692,21.5383733518887,20.9593539990697,21.5326404870093,8922240.63815611,0.0,1.0
2005-09-22,36.59,37.1,36.34,36.86,3337300,20.9765525937079,21.2689287025571,20.833230971723,21.1313399454516,5821347.73836138,0.0,1.0
2005-09-23,37.48,37.67,36.6,36.62,3189200,21.4867775679741,21.5957020006826,20.9822854585873,20.9937511883461,5563012.67706892,0.0,1.0
2005-09-26,37.25,37.99,37.11,37.57,2549800,21.354921675748,21.7791536768233,21.2746615674365,21.5383733518887,4447688.98908514,0.0,1.0
2005-09-27,37.59,37.73,37.13,37.36,2321200,21.5498390816475,21.630099189959,21.2861272971953,21.4179831894214,4048935.47786666,0.0,1.0
2005-09-28,37.57,38.06,37.55,37.95,3163300,21.5383733518887,21.8192837309791,21.5269076221299,21.7562222173057,5517834.56709271,0.0,1.0
2005-09-29,37.55,37.65,36.75,37.53,3127400,21.5269076221299,21.5842362709238,21.0682784317783,21.5154418923711,5455213.17141142,0.0,1.0
2005-09-30,37.5,37.53,37.2,37.47,2548900,21.4982432977329,21.5154418923711,21.3262573513511,21.4810447030947,4446119.09337168,0.0,1.0
2005-10-03,37.07,37.6,36.94,37.42,2682100,21.2517301079189,21.5555719465269,21.1772028644868,21.4523803786978,4678463.65896355,0.0,1.0
2005-10-04,36.78,37.45,36.78,37.07,2786800,21.0854770264164,21.4695789733359,21.0854770264164,21.2517301079189,4861094.8602959,0.0,1.0
2005-10-05,36.63,37.4,36.6,36.85,3112300,20.9994840532255,21.440914648939,20.9822854585873,21.1256070805722,5428873.80999674,0.0,1.0
2005-10-06,36.39,37.04,36.26,36.46,3400900,20.86189529612,21.2345315132807,20.7873680526879,20.9020253502758,5932287.03544578,0.0,1.0
2005-10-07,36.55,36.68,36.3,36.45,2275300,20.9536211341903,21.0281483776225,20.8102995122055,20.8962924853964,3968870.79648029,0.0,1.0
2005-10-10,35.87,36.53,35.75,36.52,3365200,20.5637863223915,20.9421554044316,20.4949919438387,20.9364225395522,5870014.50547857,0.0,1.0
2005-10-11,36.04,36.5,35.7,35.87,2858900,20.6612450253412,20.9249568097934,20.4663276194417,20.5637863223915,4986860.95022962,0.0,1.0
2005-10-12,35.75,36.5,35.5,36.04,3011100,20.4949919438387,20.9249568097934,20.3516703218538,20.6612450253412,5252347.75866117,0.0,1.0
2005-10-13,35.87,36.2,35.33,35.42,3355500,20.5637863223915,20.7529708634115,20.2542116189041,20.3058074028187,5853094.51834463,0.0,1.0
2005-10-14,36.1,36.2,35.77,36.17,2208700,20.6956422146176,20.7529708634115,20.5064576735975,20.7357722687733,3852698.51368434,0.0,1.0
2005-10-17,36.37,36.4,35.87,36.0,2227800,20.8504295663612,20.8676281609994,20.5637863223915,20.6383135658236,3886015.18938108,0.0,1.0
2005-10-18,35.93,36.31,35.56,36.1,4373700,20.5981835116678,20.8160323770849,20.3860675111302,20.6956422146176,7629169.86883743,0.0,1.0
2005-10-19,34.05,36.65,33.0,34.18,12497100,19.5204049143415,21.0109497829843,18.918454102005,19.5949321577736,21799048.5785143,0.0,1.0
2005-10-20,33.36,34.22,33.09,33.96,8421200,19.1248372376632,19.6178636172912,18.9700498859195,19.4688091304269,14689339.7579746,0.0,1.0
2005-10-21,33.21,33.48,32.68,33.36,7667900,19.0388442644723,19.1936316162159,18.7350024258643,19.1248372376632,13375337.0458098,0.0,1.0
2005-10-24,33.91,33.95,33.06,33.35,5313400,19.44014480603,19.4630762655475,18.9528512912813,19.1191043727838,9268315.42654518,0.0,1.0
2005-10-25,33.72,34.64,33.58,34.63,5905600,19.3312203733214,19.8586439422258,19.2509602650099,19.8529110773464,10301306.806001,0.0,1.0
2005-10-26,33.81,34.35,33.51,33.73,3878200,19.382816157236,19.6923908607234,19.2108302108541,19.3369532382008,6764855.06214996,0.0,1.0
2005-10-27,33.41,33.71,33.39,33.68,3257200,19.1535015620602,19.325487508442,19.1420358323014,19.3082889138039,5681627.01986355,0.0,1.0
2005-10-28,33.6,33.71,33.04,33.41,4260300,19.2624259947687,19.325487508442,18.9413855615225,19.1535015620602,7431363.00894164,0.0,1.0
2005-10-31,34.2,34.44,33.75,33.91,4242500,19.6063978875324,19.7439866446379,19.3484189679596,19.44014480603,7400313.96038658,0.0,1.0
2005-11-01,34.52,34.76,33.76,34.31,4851500,19.7898495636731,19.9274383207786,19.354151832839,19.6694594012058,8462610.05982685,0.0,1.0
2005-11-02,34.89,34.99,34.32,34.45,3474500,20.0019655642107,20.0592942130047,19.6751922660852,19.7497195095173,6060669.61823528,0.0,1.0
2005-11-03,35.43,35.55,34.86,34.89,5802500,20.3115402676981,20.3803346462508,19.9847669695725,20.0019655642107,10121466.5303814,0.0,1.0
2005-11-04,35.9,36.0701,35.6,35.8,5218100,20.5809849170296,20.6785009486282,20.4089989706478,20.5236562682357,9102080.91377567,0.0,1.0
2005-11-07,35.9,36.05,35.6,36.0,3270600,20.5809849170296,20.6669778902206,20.4089989706478,20.6383135658236,5705001.0227084,0.0,1.0
2005-11-08,35.77,35.93,35.49,35.75,3879700,20.5064576735975,20.5981835116678,20.3459374569744,20.4949919438387,6767471.55500573,0.0,1.0
2005-11-09,35.75,36.04,35.56,35.6,3088400,20.4949919438387,20.6612450253412,20.3860675111302,20.4089989706478,5387184.35716156,0.0,1.0
2005-11-10,35.94,35.99,35.48,35.83,4892400,20.6039163765472,20.6325807009442,20.340204592095,20.5408548628739,8533953.09836071,0.0,1.0
2005-11-11,36.26,36.35,35.75,35.93,3418000,20.7873680526879,20.8389638366024,20.4949919438387,20.5981835116678,5962115.05400148,0.0,1.0
2005-11-14,36.59,36.6,36.05,36.17,3002700,20.9765525937079,20.9822854585873,20.6669778902206,20.7357722687733,5237695.3986689,0.0,1.0
2005-11-15,36.55,36.97,36.4228,36.6,3768000,20.9536211341903,21.194401459125,20.8806990929244,20.9822854585873,6572630.05367983,0.0,1.0
2005-11-16,36.69,36.84,36.56,36.73,3735400,21.1521215806394,21.2385979566846,21.077175388067,21.1751819475848,6479341.82287624,0.20625,1.0
2005-11-17,36.43,36.99,36.41,36.8,4475600,21.0022291954945,21.3250743327297,20.9906990120218,21.2155375897392,7763276.29235555,0.0,1.0
2005-11-18,36.38,36.98,36.2,36.98,6051400,20.9734037368128,21.3193092409933,20.8696320855586,21.3193092409933,10496623.9511038,0.0,1.0
2005-11-21,36.65,36.76,36.26,36.46,3128300,21.129061213694,21.1924772227938,20.9042226359767,21.0195244707035,5426279.65532574,0.0,1.0
2005-11-22,36.94,37.14,36.38,36.5,4572600,21.296248874048,21.4115507087748,20.9734037368128,21.0425848376489,7931530.33658613,0.0,1.0
2005-11-23,36.96,37.2,36.8,36.82,2718900,21.3077790575207,21.4461412591929,21.2155375897392,21.2270677732119,4716143.51400604,0.0,1.0
2005-11-25,36.92,37.32,36.92,37.15,960900,21.2847186905753,21.515322360029,21.2847186905753,21.4173158005112,1666755.78454831,0.0,1.0
2005-11-28,36.42,37.2,36.4,36.97,3011500,20.9964641037582,21.4461412591929,20.9849339202855,21.313544149257,5223680.97113877,0.0,1.0
2005-11-29,36.78,36.89,36.5,36.73,3200500,21.2040074062665,21.2674234153663,21.0425848376489,21.1751819475848,5551516.17072212,0.0,1.0
2005-11-30,36.54,37.33,36.51,36.87,4365700,21.0656452045943,21.5210874517653,21.0483499293853,21.2558932318936,7572646.19482004,0.0,1.0
2005-12-01,37.26,37.44,36.77,36.88,3110500,21.4807318096109,21.5845034608651,21.1982423145302,21.2616583236299,5395404.17092053,0.0,1.0
2005-12-02,36.06,37.16,35.98,37.15,7970600,20.7889208012499,21.4230808922475,20.7428000673591,21.4173158005112,13825625.6179839,0.0,1.0
2005-12-05,35.93,36.07,35.6,36.07,3853200,20.7139746086774,20.7946858929862,20.5237265813781,20.7946858929862,6683675.08483877,0.0,1.0
2005-12-06,36.12,36.55,35.911,36.0,2981100,20.8235113516679,21.0714102963306,20.7030209343784,20.7543302508318,5170949.80676135,0.0,1.0
2005-12-07,35.97,36.34,35.77,36.25,3142800,20.7370349756228,20.9503433698674,20.6217331408959,20.8984575442404,5451431.03307154,0.0,1.0
2005-12-08,35.65,36.18,35.56,36.04,2131800,20.5525520400598,20.858101902086,20.5006662144328,20.7773906177772,3697772.90196701,0.0,1.0
2005-12-09,35.71,35.82,35.45,35.65,4746500,20.5871425904779,20.6505585995776,20.437250205333,20.5525520400598,8233173.41175832,0.0,1.0
2005-12-12,36.05,36.47,35.68,36.18,2755100,20.7831557095135,21.0252895624399,20.5698473152689,20.858101902086,4778935.22948181,0.0,1.0
2005-12-13,35.88,36.25,35.59,35.95,5019700,20.6851491499957,20.8984575442404,20.5179614896418,20.7255047921501,8707060.06004494,0.0,1.0
2005-12-14,37.5,38.42,36.75,37.5,18960800,21.6190940112831,22.1494824510266,21.1867121310575,21.6190940112831,32888982.2870889,0.0,1.0
2005-12-15,37.96,38.07,37.31,37.7,5697000,21.8842882311549,21.9477042402546,21.5095572682926,21.73439584601,9881889.58744067,0.0,1.0
2005-12-16,37.88,38.39,37.79,38.07,7250400,21.8381674972641,22.1321871758176,21.7862816716371,21.9477042402546,12576382.7040162,0.0,1.0
2005-12-19,37.86,38.05,37.68,37.85,3819200,21.8266373137914,21.9361740567819,21.7228656625373,21.8208722220551,6624699.44046929,0.0,1.0
2005-12-20,38.15,38.49,37.95,38.05,4315400,21.9938249741454,22.189838093181,21.8785231394185,21.9361740567819,7485396.9327087,0.0,1.0
2005-12-21,37.68,38.66,37.62,38.6,4040000,21.7228656625373,22.2878446526988,21.6882751121192,22.2532541022808,7007694.21331584,0.0,1.0
2005-12-22,38.31,38.32,37.44,37.69,3577700,22.0860664419268,22.0918315336632,21.5845034608651,21.7286307542736,6205798.90766835,0.0,1.0
2005-12-23,37.95,38.44,36.71,36.71,1657100,21.8785231394185,22.1610126344993,21.1636517641121,21.1636517641121,2874368.8319024,0.0,1.0
2005-12-27,37.47,38.5,37.42,38.17,3856500,21.6017987360741,22.1956031849173,21.5729732773924,22.0053551576181,6689399.19149816,0.0,1.0
2005-12-28,37.57,37.87,37.45,37.6,2610100,21.6594496534375,21.8324024055278,21.5902685526014,21.6767449286466,4527421.45202369,0.0,1.0
2005-12-29,37.59,37.84,37.55,37.55,1610200,21.6709798369102,21.8151071303188,21.6479194699648,21.6479194699648,2793017.13422801,0.0,1.0
2005-12-30,37.25,37.52,37.15,37.41,1739800,21.4749667178746,21.6306241947558,21.4173158005112,21.567208185656,3017818.4139423,0.0,1.0
2006-01-03,37.46,37.61,36.66,37.22,4035500,21.5960336443378,21.6825100203829,21.1348263054304,21.4576714426655,6999888.61332575,0.0,1.0
2006-01-04,37.31,37.69,37.23,37.5,3222100,21.5095572682926,21.7286307542736,21.4634365344019,21.6190940112831,5588983.05067451,0.0,1.0
2006-01-05,37.29,37.5,37.01,37.26,2960000,21.4980270848199,21.6190940112831,21.3366045162024,21.4807318096109,5134350.21569677,0.0,1.0
2006-01-06,37.87,37.96,37.31,37.5,2764700,21.8324024055278,21.8842882311549,21.5095572682926,21.6190940112831,4795587.1761273,0.0,1.0
2006-01-09,37.56,38.01,37.52,37.87,3590300,21.6536845617012,21.9131136898366,21.6306241947558,21.8324024055278,6227654.58764056,0.0,1.0
2006-01-10,37.5,37.64,37.11,37.23,3354600,21.6190940112831,21.6998052955919,21.3942554335658,21.4634365344019,5818814.60593796,0.0,1.0
2006-01-11,37.52,37.77,37.3,37.7,3457400,21.6306241947558,21.7747514881644,21.5037921765563,21.73439584601,5997129.20126688,0.0,1.0
2006-01-12,37.08,37.45,36.79,37.44,5200600,21.3769601583568,21.5902685526014,21.2097724980028,21.5845034608651,9020845.17964612,0.0,1.0
2006-01-13,37.16,37.26,36.78,37.0,3026000,21.4230808922475,21.4807318096109,21.2040074062665,21.330839424466,5248832.34888459,0.0,1.0
2006-01-17,36.86,37.22,36.79,37.16,2114900,21.2501281401572,21.4576714426655,21.2097724980028,21.4230808922475,3668458.53755983,0.0,1.0
2006-01-18,36.84,37.12,36.55,36.87,2574500,21.2385979566846,21.4000205253021,21.0714102963306,21.2558932318936,4465670.48321327,0.0,1.0
2006-01-19,37.19,37.29,36.69,37.08,3810100,21.4403761674565,21.4980270848199,21.1521215806394,21.3769601583568,6608914.78271156,0.0,1.0
2006-01-20,35.84,37.28,35.75,37.2,4772500,20.6620887830503,21.4922619930836,20.6102029574233,21.4461412591929,8278272.43392325,0.0,1.0
2006-01-23,36.05,36.48,35.83,35.94,3606900,20.7831557095135,21.0310546541762,20.656323691314,20.7197397004138,6256448.57871508,0.0,1.0
2006-01-24,36.54,36.7516,35.24,35.24,2728700,21.0656452045943,21.1876345457353,20.3161832788698,20.3161832788698,4733142.37620666,0.0,1.0
2006-01-25,36.06,36.88,36.0,36.54,4960600,20.7889208012499,21.2616583236299,20.7543302508318,21.0656452045943,8604546.51350854,0.0,1.0
2006-01-26,37.41,37.56,36.08,36.5,6678800,21.567208185656,21.6536845617012,20.8004509847225,21.0425848376489,11584898.0474985,0.0,1.0
2006-01-27,37.81,37.97,36.88,37.23,5436400,21.7978118551097,21.8900533228912,21.2616583236299,21.4634365344019,9429858.61912632,0.0,1.0
2006-01-30,38.03,38.11,37.54,37.81,3818700,21.9246438733093,21.9707646072,21.6421543782285,21.7978118551097,6623832.15158148,0.0,1.0
2006-01-31,38.42,38.72,37.8,38.15,4980200,22.1494824510266,22.3224352031169,21.7920467633734,21.9938249741454,8638544.2379098,0.0,1.0
2006-02-01,39.34,39.53,38.45,38.53,6570700,22.6798708907701,22.7894076337606,22.1667777262356,22.2128984601264,11397390.189959,0.0,1.0
2006-02-02,38.53,39.58,38.22,38.57,5326900,22.2128984601264,22.8182330924423,22.0341806162998,22.2359588270717,9239922.35270102,0.0,1.0
2006-02-03,39.23,39.86,38.75,39.15,5576100,22.6164548816703,22.9796556610599,22.3397304783259,22.5703341477796,9672179.13437389,0.0,1.0
2006-02-06,39.43,39.5,38.64,39.16,4159400,22.7317567163972,22.7721123585516,22.2763144692261,22.5760992395159,7214802.79971928,0.0,1.0
2006-02-07,39.15,39.15,38.4,39.11,3568300,22.5703341477796,22.5703341477796,22.1379522675539,22.5472737808342,6189493.87657795,0.0,1.0
2006-02-08,39.02,39.65,38.76,39.65,5528600,22.4953879552071,22.8585887345967,22.3454955700622,22.8585887345967,9589786.69003417,0.0,1.0
2006-02-09,39.52,39.94,38.74,39.02,5421300,22.7836425420242,23.0257763949506,22.3339653865896,22.4953879552071,9403666.49471517,0.0,1.0
2006-02-10,39.63,39.81,39.08,39.3,3590200,22.847058551124,22.9508302023782,22.5299785056252,22.6568105238247,6227481.12986301,0.0,1.0
2006-02-13,40.07,40.09,39.33,39.5,3948500,23.1007225875231,23.1122527709958,22.6741057990337,22.7721123585516,6848980.34685088,0.0,1.0
2006-02-14,40.51,40.82,39.74,39.94,4976700,23.3543866239221,23.5331044677487,22.9104745602238,23.0257763949506,8632473.2156953,0.0,1.0
2006-02-15,40.84,40.85,40.23,40.3,3682700,23.5446346512214,23.5503997429578,23.1929640553045,23.2333196974589,6387929.57410353,0.0,1.0
2006-02-16,41.58,41.67,40.55,41.26,7143000,23.9712514397107,24.0231372653378,23.3774469908675,23.7867685041478,12390089.0509196,0.0,1.0
2006-02-17,42.18,42.93,41.7,41.79,7686000,24.3171569438913,24.7495388241169,24.0404325405468,24.0923183661739,13331964.7830558,0.0,1.0
2006-02-21,41.42,42.51,41.25,42.5,5247400,23.8790099719293,24.5074049711906,23.7810034124114,24.5016398794542,9102023.41954295,0.0,1.0
2006-02-22,42.03,42.1,41.62,41.68,4217700,24.2306805678461,24.2710362100005,23.9943118066561,24.0289023570742,7315928.68403522,0.0,1.0
2006-02-23,41.43,41.78,41.25,41.65,3884800,24.0155705824339,24.2184537517279,23.9112306667969,24.1430971459901,6701788.05236151,0.226875,1.0
2006-02-24,41.48,41.58,40.9,41.27,2825300,24.044553892333,24.1025205121313,23.7083474975029,23.9228239907566,4874011.99143765,0.0,1.0
2006-02-27,41.57,42.07,41.5,41.68,2418400,24.0967238501515,24.386556949143,24.0561472162927,24.1604871319296,4172056.27724235,0.0,1.0
2006-02-28,40.95,41.58,40.79,41.35,4118700,23.737330807402,24.1025205121313,23.6445842157248,23.9691972865952,7105296.14169621,0.0,1.0
2006-03-01,41.27,41.28,40.68,40.92,3106000,23.9228239907566,23.9286206527364,23.5808209339466,23.7199408214626,5358256.20125486,0.0,1.0
2006-03-02,41.48,41.79,40.8,40.84,3536100,24.044553892333,24.2242504137077,23.6503808777046,23.6735675256239,6100234.94953552,0.0,1.0
2006-03-03,41.72,42.35,41.01,41.21,3265100,24.1836737798489,24.5488634845782,23.772110779281,23.8880440188776,5632724.50827986,0.0,1.0
2006-03-06,40.86,41.78,40.67,41.63,4517000,23.6851608495836,24.2184537517279,23.5750242719668,24.1315038220305,7792415.73118743,0.0,1.0
2006-03-07,41.38,41.54,40.72,40.95,3391500,23.9865872725347,24.079333864212,23.604007581866,23.737330807402,5850781.03881387,0.0,1.0
2006-03-08,41.5,41.5,40.77,41.4,2956300,24.0561472162927,24.0561472162927,23.6329908917651,23.9981805964944,5100004.12355754,0.0,1.0
2006-03-09,41.27,41.87,41.165,41.5,2683700,23.9228239907566,24.2706237095464,23.8619590399684,24.0561472162927,4629733.47305462,0.0,1.0
2006-03-10,42.14,42.32,41.12,41.25,3178300,24.4271335830018,24.5314734986387,23.8358740610591,23.9112306667969,5482983.15661568,0.0,1.0
2006-03-13,41.67,42.31,41.67,42.05,3026100,24.1546904699498,24.5256768366589,24.1546904699498,24.3749636251833,5220418.25196951,0.0,1.0
2006-03-14,42.35,42.5,41.57,41.58,2045600,24.5488634845782,24.6358134142756,24.0967238501515,24.1025205121313,3528927.5226294,0.0,1.0
2006-03-15,42.85,42.87,42.02,42.5,3159400,24.8386965835697,24.8502899075293,24.3575736392438,24.6358134142756,5450378.18488235,0.0,1.0
2006-03-16,42.59,43.15,42.43,42.84,2882900,24.6879833720941,25.0125964429645,24.5952367804168,24.8328999215898,4973379.52433922,0.0,1.0
2006-03-17,42.76,42.91,42.54,42.83,4739200,24.7865266257512,24.8734765554486,24.6590000621949,24.82710325961,8175739.79040149,0.0,1.0
2006-03-20,42.57,42.96,42.4,42.69,2151500,24.6763900481344,24.9024598653478,24.5778467944773,24.7459499918924,3711618.87218282,0.0,1.0
2006-03-21,42.27,42.9,42.18,42.75,2855300,24.5024901887395,24.8676798934688,24.4503202309211,24.7807299637714,4925765.9148239,0.0,1.0
2006-03-22,42.66,42.73,42.3,42.6,2403200,24.7285600059529,24.7691366398117,24.519880174679,24.6937800340739,4145834.28939333,0.0,1.0
2006-03-23,42.52,42.8,42.18,42.76,2912400,24.6474067382353,24.8097132736705,24.4503202309211,24.7865266257512,5024270.88233569,0.0,1.0
2006-03-24,42.45,42.97,42.32,42.46,2029900,24.6068301043765,24.9082565273276,24.5314734986387,24.6126267663563,3501842.96939061,0.0,1.0
2006-03-27,42.0,42.34,41.67,42.17,3107700,24.3459803152841,24.5430668225984,24.1546904699498,24.4445235689412,5361188.92358009,0.0,1.0
2006-03-28,41.91,42.67,41.21,41.21,2275000,24.2938103574657,24.7343566679327,23.8880440188776,23.8880440188776,3924672.52345615,0.0,1.0
2006-03-29,42.27,42.4,42.0,42.19,2239900,24.5024901887395,24.5778467944773,24.3459803152841,24.4561168929009,3864120.43309426,0.0,1.0
2006-03-30,42.34,42.7,42.08,42.19,2516500,24.5430668225984,24.7517466538722,24.3923536111228,24.4561168929009,4341291.60671533,0.0,1.0
2006-03-31,42.77,43.21,42.59,42.59,3120600,24.792323287731,25.0473764148435,24.6879833720941,24.6879833720941,5383443.11063617,0.0,1.0
2006-04-03,42.39,43.66,42.2,43.0,3570100,24.5720501324975,25.3082262039359,24.4619135548807,24.9256465132671,6158889.39603991,0.0,1.0
2006-04-04,43.11,43.25,41.8,42.26,3010800,24.9894097950452,25.0705630627628,24.2300470756876,24.4966935267597,5194023.75104254,0.0,1.0
2006-04-05,42.99,43.28,42.66,43.23,2687700,24.9198498512873,25.0879530487023,24.7285600059529,25.0589697388032,4636633.99617278,0.0,1.0
2006-04-06,42.85,43.23,42.57,43.0,1973500,24.8386965835697,25.0589697388032,24.6763900481344,24.9256465132671,3404545.59342448,0.0,1.0
2006-04-07,42.4,43.19,42.17,43.0,2328900,24.5778467944773,25.0357830908839,24.4445235689412,24.9256465132671,4017657.07247342,0.0,1.0
2006-04-10,42.63,42.91,42.2,42.4,2361600,24.7111700200134,24.8734765554486,24.4619135548807,24.5778467944773,4074068.84896442,0.0,1.0
2006-04-11,41.89,42.87,41.57,42.63,3650000,24.282217033506,24.8502899075293,24.0967238501515,24.7111700200134,6296727.34532526,0.0,1.0
2006-04-12,42.46,42.68,41.8,41.99,2562300,24.6126267663563,24.7401533299126,24.2300470756876,24.3401836533043,4420302.59641833,0.0,1.0
2006-04-13,43.41,44.19,41.68,41.68,5617200,25.1633096544401,25.6154492888668,24.1604871319296,24.1604871319296,9690404.61483864,0.0,1.0
2006-04-17,42.88,43.67,42.49,43.42,2924800,24.8560865695092,25.3140228659157,24.6300167522958,25.1691063164199,5045662.50400199,0.0,1.0
2006-04-18,44.16,44.48,43.17,43.75,5347700,25.5980593029273,25.7835524862819,25.0241897669242,25.3603961617543,9225481.8697523,0.0,1.0
2006-04-19,43.53,44.4,42.75,44.1,6057500,25.2328695981981,25.7371791904432,24.7807299637714,25.5632793310484,10449979.6970706,0.0,1.0
2006-04-20,43.83,44.27,42.94,43.6,4016900,25.406769457593,25.6618225847055,24.8908665413881,25.2734462320569,6929677.82833889,0.0,1.0
2006-04-21,43.55,44.26,43.22,44.25,2996300,25.2444629221577,25.6560259227256,25.0531730768234,25.6502292607458,5169009.3547392,0.0,1.0
2006-04-24,43.22,43.78,43.15,43.42,2746200,25.0531730768234,25.3777861476938,25.0125964429645,25.1691063164199,4737554.14677594,0.0,1.0
2006-04-25,43.72,43.89,43.16,43.44,3175000,25.3430061758148,25.4415494294719,25.0183931049444,25.1806996403796,5477290.22504321,0.0,1.0
2006-04-26,44.07,44.23,43.48,43.7,3144400,25.5458893451089,25.6386359367861,25.2038862882989,25.3314128518552,5424501.22318923,0.0,1.0
2006-04-27,43.13,43.52,42.8,43.0,6583800,25.0010031190049,25.2270729362182,24.8097132736705,24.9256465132671,11357916.0263431,0.0,1.0
2006-04-28,42.5,43.1503,42.41,42.93,3968000,24.6358134142756,25.0127703428239,24.5836434564572,24.8850698794083,6845318.93321935,0.0,1.0
2006-05-01,43.08,43.31,42.64,43.15,3610700,24.9720198091057,25.1053430346418,24.7169666819932,25.0125964429645,6228929.70568929,0.0,1.0
2006-05-02,43.76,44.03,43.25,43.33,2642100,25.3661928237341,25.5227026971895,25.0705630627628,25.1169363586015,4557968.03262572,0.0,1.0
2006-05-03,43.71,43.86,43.4,43.75,3083900,25.337209513835,25.4241594435324,25.1575129924603,25.3603961617543,5320130.811027,0.0,1.0
2006-05-04,44.12,44.32,43.48,43.7,1948100,25.574872655008,25.6908058946046,25.2038862882989,25.3314128518552,3360727.27162415,0.0,1.0
2006-05-05,44.12,44.46,44.0,44.43,2746700,25.574872655008,25.7719591623222,25.5053127112501,25.7545691763827,4738416.71216572,0.0,1.0
2006-05-08,43.32,44.15,43.12,44.12,4150000,25.1111396966216,25.5922626409475,24.9952064570251,25.574872655008,7159292.73509585,0.0,1.0
2006-05-09,43.28,43.47,43.04,43.22,3513600,25.0879530487023,25.1980896263191,24.9488331611864,25.0531730768234,6061419.50699585,0.0,1.0
2006-05-10,43.81,43.89,43.34,43.4,2668000,25.3951761336333,25.4415494294719,25.1227330205813,25.1575129924603,4602648.91981583,0.0,1.0
2006-05-11,43.54,44.19,43.42,43.98,3728500,25.2386662601779,25.6154492888668,25.1691063164199,25.4937193872904,6432150.11151923,0.0,1.0
2006-05-12,42.91,43.63,42.83,43.4,2882800,24.8734765554486,25.2908362179964,24.82710325961,25.1575129924603,4973207.01126128,0.0,1.0
2006-05-15,43.12,43.27,42.52,43.01,3293300,24.9952064570251,25.0821563867225,24.6474067382353,24.9314431752469,5681373.19626291,0.0,1.0
2006-05-16,43.01,43.27,42.73,43.12,3858100,24.9314431752469,25.0821563867225,24.7691366398117,24.9952064570251,6655727.06054778,0.0,1.0
2006-05-17,42.0,42.92,41.64,42.9,4095700,24.4774920839515,25.0136657200762,24.2676850089462,25.0020097714648,7027656.24068094,0.226875,1.0
2006-05-18,41.41,42.44,41.38,42.0,3015000,24.1336415999151,24.7339229534024,24.116157676998,24.4774920839515,5173324.11203286,0.0,1.0
2006-05-19,41.92,42.25,41.51,41.85,4172900,24.4308682895059,24.6231914415941,24.1919213429721,24.390072469366,7160120.79174194,0.0,1.0
2006-05-22,41.49,41.88,41.05,41.5,3023500,24.1802653943607,24.4075563922831,23.9238345249098,24.1860933686664,5187908.93954606,0.0,1.0
2006-05-23,40.86,41.75,40.85,41.56,3069600,23.8131030131014,24.331792726309,23.8072750387957,24.2210612145006,5267010.18052938,0.0,1.0
2006-05-24,40.33,41.36,39.96,40.69,5701200,23.5042203748992,24.1045017283866,23.2885853255882,23.7140274499045,9782472.77861417,0.0,1.0
2006-05-25,40.54,40.6,40.1,40.54,2684200,23.6266078353189,23.6615756811531,23.370176965868,23.6266078353189,4605716.94246057,0.0,1.0
2006-05-26,41.09,41.09,40.37,40.58,2571700,23.9471464221326,23.9471464221326,23.527532272122,23.6499197325417,4412682.46066829,0.0,1.0
2006-05-30,40.87,41.1,40.48,41.09,2905100,23.8189309874071,23.9529743964383,23.5916399894847,23.9471464221326,4984750.87159757,0.0,1.0
2006-05-31,41.18,41.5,40.87,40.97,2778700,23.9995981908839,24.1860933686664,23.8189309874071,23.8772107304641,4767865.90716608,0.0,1.0
2006-06-01,41.51,41.62,41.01,41.18,2381800,24.1919213429721,24.2560290603348,23.900522627687,23.9995981908839,4086840.25540294,0.0,1.0
2006-06-02,41.2,41.84,40.99,41.6,2171600,24.0112541394953,24.3842444950603,23.8888666790756,24.2443731117234,3726166.05031196,0.0,1.0
2006-06-05,40.16,41.24,40.07,41.03,2440600,23.4051448117022,24.0345660367181,23.3526930429509,23.9121785762984,4187732.94455304,0.0,1.0
2006-06-06,39.8,40.57,39.54,40.39,3585000,23.1953377366969,23.644091758236,23.0438104047487,23.5391882207334,6151365.48644704,0.0,1.0
2006-06-07,39.49,40.25,39.35,39.72,3530400,23.0146705332201,23.4575965804535,22.9330788929403,23.1487139422513,6057679.41795053,0.0,1.0
2006-06-08,38.9,39.44,37.61,39.44,7099400,22.6708200491837,22.9855306616916,21.919011363748,22.9855306616916,12181591.1114315,0.0,1.0
2006-06-09,38.33,39.13,38.25,38.7,4636600,22.3386255137586,22.8048634582148,22.292001719313,22.5542605630696,7955766.02913818,0.0,1.0
2006-06-12,37.82,38.5,37.7,38.15,3540000,22.0413988241678,22.4377010769556,21.9714631324993,22.233721976256,6074151.69373012,0.0,1.0
2006-06-13,37.62,38.52,37.4,37.71,4788500,21.9248393380537,22.449357025567,21.7966239033283,21.9772911068051,8216405.47610925,0.0,1.0
2006-06-14,38.02,38.05,37.37,37.62,4547600,22.1579583102818,22.1754422331989,21.7791399804112,21.9248393380537,7803054.30576474,0.0,1.0
2006-06-15,38.93,39.06,37.84,38.0,4038300,22.6883039721008,22.7640676380749,22.0530547727792,22.1463023616704,6929165.75841536,0.0,1.0
2006-06-16,38.98,39.17,38.58,38.93,4570100,22.7174438436293,22.8281753554377,22.4843248714012,22.6883039721008,7841661.20212318,0.0,1.0
2006-06-19,38.59,39.5,38.29,39.35,3071600,22.4901528457069,23.0204985075258,22.3153136165358,22.9330788929403,5270441.90465013,0.0,1.0
2006-06-20,38.55,38.8,38.3,38.64,2490800,22.4668409484841,22.6125403061267,22.3211415908415,22.5192927172354,4273869.2199839,0.0,1.0
2006-06-21,39.31,39.71,38.55,38.55,3018100,22.9097669957175,23.1428859679456,22.4668409484841,22.4668409484841,5178643.28442003,0.0,1.0
2006-06-22,39.1,39.26,38.72,39.22,2277800,22.7873795352977,22.880627124189,22.565916511681,22.8573152269662,3908390.60112387,0.0,1.0
2006-06-23,39.31,39.76,38.86,39.1,2191400,22.9097669957175,23.1720258394741,22.6475081519609,22.7873795352977,3760140.1191074,0.0,1.0
2006-06-26,39.53,39.57,39.01,39.28,1896300,23.037982430443,23.0612943276658,22.7349277665464,22.8922830728004,3253789.22509051,0.0,1.0
2006-06-27,38.82,39.75,38.66,39.44,2726300,22.6241962547381,23.1661978651684,22.5309486658468,22.9855306616916,4677954.73520238,0.0,1.0
2006-06-28,38.97,39.15,38.8,39.05,2716000,22.7116158693236,22.8165194068262,22.6125403061267,22.7582396637692,4660281.35598052,0.0,1.0
2006-06-29,39.96,39.99,39.3,39.47,3683400,23.2885853255882,23.3060692485053,22.9039390214118,23.0030145846087,6320206.313188,0.0,1.0
2006-06-30,40.3,40.53,39.88,39.96,4198500,23.4867364519821,23.6207798610132,23.2419615311425,23.2885853255882,7204046.86048754,0.0,1.0
2006-07-03,40.02,40.43,39.96,40.15,1608300,23.3235531714224,23.5625001179562,23.2885853255882,23.3993168373965,2759620.95170231,0.0,1.0
2006-07-05,39.71,39.91,39.32,39.9,2996200,23.1428859679456,23.2594454540597,22.9155949700232,23.253617479754,5141065.9052978,0.0,1.0
2006-07-06,39.82,40.03,39.69,39.71,2356700,23.2069936853083,23.3293811457281,23.1312300193342,23.1428859679456,4043772.11768752,0.0,1.0
2006-07-07,38.96,39.83,38.83,39.72,3437500,22.7057878950179,23.212821659614,22.6300242290438,23.1487139422513,5898275.83254161,0.0,1.0
2006-07-10,38.82,39.18,38.79,38.85,3246200,22.6241962547381,22.8340033297434,22.6067123318209,22.6416801776552,5570031.42039172,0.0,1.0
2006-07-11,39.12,39.33,38.79,39.0,5751500,22.7990354839091,22.9214229443289,22.6067123318209,22.7290997922407,9868780.6402511,0.0,1.0
2006-07-12,38.9,39.4,38.79,39.12,2495800,22.6708200491837,22.9622187644688,22.6067123318209,22.7990354839091,4282448.53028577,0.0,1.0
2006-07-13,37.99,38.9,37.98,38.88,4030200,22.1404743873647,22.6708200491837,22.134646413059,22.6591641005723,6915267.27572633,0.0,1.0
2006-07-14,37.01,38.01,36.77,37.99,6070800,21.5693329054059,22.1521303359761,21.429461522069,22.1404743873647,10416655.396129,0.0,1.0
2006-07-17,36.76,37.35,36.68,36.95,3552700,21.4236335477633,21.7674840317998,21.3770097533177,21.5343650595716,6095943.1418969,0.0,1.0
2006-07-18,37.54,37.54,36.83,36.9,7198400,21.8782155436081,21.8782155436081,21.4644293679032,21.5052251880431,12351461.4554087,0.0,1.0
2006-07-19,38.24,38.54,37.35,37.53,5598100,22.2861737450073,22.4610129741784,21.7674840317998,21.8723875693024,9605567.40018944,0.0,1.0
2006-07-20,36.62,39.05,36.47,39.0,9725700,21.3420419074835,22.7582396637692,21.2546222928979,22.7290997922407,16687959.6405963,0.0,1.0
2006-07-21,36.21,36.63,35.53,36.63,7990700,21.1030949609496,21.3478698817892,20.7067927081619,21.3478698817892,13710938.9658445,0.0,1.0
2006-07-24,37.13,37.21,36.33,36.65,5841400,21.6392685970743,21.6858923915199,21.1730306526181,21.3595258304006,10023036.6394789,0.0,1.0
2006-07-25,37.72,37.99,37.19,37.29,5215400,21.9831190811108,22.1404743873647,21.6742364429085,21.7325161859655,8948906.98968363,0.0,1.0
2006-07-26,37.97,38.32,37.51,37.62,5064100,22.1288184387533,22.3327975394529,21.860731620691,21.9248393380537,8689297.05994881,0.0,1.0
2006-07-27,37.98,38.47,37.96,38.1,4150000,22.134646413059,22.4202171540385,22.1229904644476,22.2045821047275,7120827.55055934,0.0,1.0
2006-07-28,38.26,38.65,38.01,38.01,4022200,22.2978296936187,22.5251206915411,22.1521303359761,22.1521303359761,6901540.37924331,0.0,1.0
2006-07-31,38.7,38.84,38.0,38.26,5688200,22.5542605630696,22.6358522033495,22.1463023616704,22.2978296936187,9760166.57182931,0.0,1.0
2006-08-01,38.75,39.03,38.18,38.76,4294300,22.5834004345981,22.7465837151578,22.2512058991731,22.5892284089038,7368426.44587156,0.0,1.0
2006-08-02,38.61,38.74,38.42,38.69,3833400,22.5018087943183,22.5775724602924,22.3910772825099,22.5484325887639,6577585.62224437,0.0,1.0
2006-08-03,38.52,38.74,38.05,38.35,4441200,22.449357025567,22.5775724602924,22.1754422331989,22.35028146237,7620486.58254074,0.0,1.0
2006-08-04,38.17,38.9,37.86,38.7,4558900,22.2453779248674,22.6708200491837,22.0647107213906,22.5542605630696,7822443.54704696,0.0,1.0
2006-08-07,38.3,38.35,37.82,38.17,3144300,22.3211415908415,22.35028146237,22.0413988241678,22.2453779248674,5395185.07643945,0.0,1.0
2006-08-08,37.94,38.42,37.67,38.37,3461300,22.1113345158362,22.3910772825099,21.9539792095822,22.3619374109814,5939113.34957856,0.0,1.0
2006-08-09,37.12,38.2,37.0,38.03,3574300,21.6334406227686,22.2628618477845,21.5635049311002,22.1637862845875,6133005.76240101,0.0,1.0
2006-08-10,37.24,37.57,36.75,36.81,4473700,21.703376314437,21.8956994665252,21.4178055734576,21.4527734192918,7676252.09950297,0.0,1.0
2006-08-11,37.46,37.46,36.95,37.13,4120900,21.8315917491625,21.8315917491625,21.5343650595716,21.6392685970743,7070895.96460239,0.0,1.0
2006-08-14,37.71,38.21,37.61,37.86,3228300,21.9772911068051,22.2686898220902,21.919011363748,22.0647107213906,5539317.489511,0.0,1.0
2006-08-15,38.04,38.56,37.93,38.15,2068400,22.1696142588932,22.4726689227898,22.1055065415305,22.233721976256,3549089.08568119,0.0,1.0
2006-08-16,38.77,38.84,38.17,38.38,2656900,22.7272785502702,22.7683131001417,22.3755538370857,22.4986574867003,4532351.41075769,0.226875,1.0
2006-08-17,39.12,39.4,38.686,38.9,3364300,22.9324512996278,23.0965894991139,22.6780370904243,22.8034855714601,5739090.61357676,0.0,1.0
2006-08-18,39.45,39.63,38.96,39.45,3378800,23.1258998918792,23.2314173058346,22.8386580427786,23.1258998918792,5763825.86723931,0.0,1.0
2006-08-21,39.02,39.29,38.81,39.28,2495400,22.873830514097,23.0321066350301,22.7507268644825,23.026244556477,4256851.86134396,0.0,1.0
2006-08-22,38.81,39.4,38.79,39.1,2882800,22.7507268644825,23.0965894991139,22.7390027073763,22.9207271425216,4917709.60402433,0.0,1.0
2006-08-23,38.8,39.21,38.51,38.96,1692600,22.7448647859294,22.9852100066055,22.5748645078902,22.8386580427786,2887371.74822103,0.0,1.0
2006-08-24,38.82,39.14,38.5,39.05,1876500,22.7565889430355,22.9441754567339,22.5690024293372,22.8914167497563,3201082.99984449,0.0,1.0
2006-08-25,38.65,39.0,38.38,38.65,2519300,22.6569336076333,22.8621063569909,22.4986574867003,22.6569336076333,4297622.38289805,0.0,1.0
2006-08-28,38.62,38.95,38.15,38.5,3162700,22.6393473719741,22.8327959642255,22.3638296799795,22.5690024293372,5395185.29368938,0.0,1.0
2006-08-29,38.44,38.54,37.9,38.42,3217400,22.5338299580187,22.5924507435495,22.2172777161527,22.5221058009126,5488496.90578185,0.0,1.0
2006-08-30,38.6,38.74,38.21,38.44,1838100,22.6276232148679,22.709692314611,22.399002151298,22.5338299580187,3135577.22462784,0.0,1.0
2006-08-31,38.72,38.8,38.37,38.65,2893200,22.6979681575048,22.7448647859294,22.4927954081472,22.6569336076333,4935450.75147885,0.0,1.0
2006-09-01,38.77,38.99,38.61,38.98,2158400,22.7272785502702,22.8562442784378,22.633485293421,22.8503821998847,3681970.4486354,0.0,1.0
2006-09-05,38.95,39.0,38.62,38.98,3307900,22.8327959642255,22.8621063569909,22.6393473719741,22.8503821998847,5642879.00622732,0.0,1.0
2006-09-06,38.8,38.99,38.72,38.92,2750100,22.7448647859294,22.8562442784378,22.6979681575048,22.8152097285663,4691339.38602308,0.0,1.0
2006-09-07,38.35,38.72,38.21,38.66,2381500,22.481071251041,22.6979681575048,22.399002151298,22.6627956861863,4062552.17912584,0.0,1.0
2006-09-08,38.28,38.44,38.19,38.43,2014300,22.4400367011695,22.5338299580187,22.3872779941918,22.5279678794656,3436153.2036167,0.0,1.0
2006-09-11,38.25,38.35,37.88,38.28,1866300,22.4224504655103,22.481071251041,22.2055535590465,22.4400367011695,3183683.02830256,0.0,1.0
2006-09-12,38.74,38.75,38.19,38.38,3130700,22.709692314611,22.715554393164,22.3872779941918,22.4986574867003,5340597.14767551,0.0,1.0
2006-09-13,39.26,39.37,38.71,38.82,3330000,23.0145203993708,23.0790032634546,22.6921060789517,22.7565889430355,5680578.94456815,0.0,1.0
2006-09-14,39.03,39.39,38.83,39.2,2138400,22.8796925926501,23.0907274205608,22.7624510215886,22.9793479280524,3647852.85737674,0.0,1.0
2006-09-15,39.75,39.95,39.35,39.5,5086800,23.3017622484715,23.419003819533,23.0672791063485,23.1552102846446,8677468.1607295,0.0,1.0
2006-09-18,39.44,39.88,39.25,39.75,3456200,23.1200378133262,23.3779692696615,23.0086583208178,23.3017622484715,5895860.94541033,0.0,1.0
2006-09-19,39.52,39.59,38.85,39.35,4151300,23.1669344417508,23.2079689916223,22.7741751786948,23.0672791063485,7081617.82960532,0.0,1.0
2006-09-20,40.4,40.46,39.47,39.75,4234700,23.6827973544213,23.7179698257398,23.1376240489854,23.3017622484715,7223888.18515398,0.0,1.0
2006-09-21,40.54,40.8,40.25,40.62,5129400,23.7648664541644,23.9172804965443,23.5948661761252,23.811763082589,8750138.63011045,0.0,1.0
2006-09-22,40.24,40.35,39.8,40.35,3593300,23.5890040975721,23.653486961656,23.3310726412369,23.653486961656,6129737.03348851,0.0,1.0
2006-09-25,40.71,40.91,40.29,40.3,4337400,23.8645217895666,23.9817633606281,23.6183144903375,23.6241765688906,7399082.01626724,0.0,1.0
2006-09-26,40.45,40.91,40.25,40.6,4117400,23.7121077471867,23.9817633606281,23.5948661761252,23.8000389254828,7023788.51242189,0.0,1.0
2006-09-27,41.03,41.31,40.44,40.5,4041100,24.052108303265,24.2162465027511,23.7062456686336,23.7414181399521,6893629.90177008,0.0,1.0
2006-09-28,41.37,41.45,41.02,41.03,3600300,24.2514189740696,24.2983156024942,24.046246224712,24.052108303265,6141678.19042903,0.0,1.0
2006-09-29,40.9,41.5,40.89,41.37,2654200,23.9759012820751,24.3276259952595,23.970039203522,24.2514189740696,4527745.53593776,0.0,1.0
2006-10-02,41.35,41.53,40.7,40.75,2750900,24.2396948169634,24.3452122309188,23.8586597110136,23.8879701037789,4692704.08967343,0.0,1.0
2006-10-03,41.9,42.05,41.271,41.36,4348900,24.5621091373825,24.6500403156786,24.1933843963941,24.2455568955165,7418699.63124097,0.0,1.0
2006-10-04,42.45,42.49,41.53,41.7,3668400,24.8845234578016,24.9079717720139,24.3452122309188,24.444867566321,6257848.58866481,0.0,1.0
2006-10-05,42.77,42.9,42.45,42.45,3268500,25.0721099715,25.14831699269,24.8845234578016,24.8845234578016,5575667.35144774,0.0,1.0
2006-10-06,42.31,42.76,42.05,42.75,2836700,24.8024543580586,25.0662478929469,24.6500403156786,25.0603858143939,4839068.55617311,0.0,1.0
2006-10-09,42.24,42.34,41.79,42.03,1756300,24.7614198081871,24.8200405937178,24.4976262732987,24.6383161585725,2996036.27637988,0.0,1.0
2006-10-10,42.23,42.4,41.92,42.24,2265800,24.755557729634,24.8552130650362,24.5738332944887,24.7614198081871,3865181.91369444,0.0,1.0
2006-10-11,42.1,42.31,41.85,42.23,2779500,24.679350708444,24.8024543580586,24.5327987446171,24.755557729634,4741492.24517332,0.0,1.0
2006-10-12,42.31,42.32,41.9,42.2,2663300,24.8024543580586,24.8083164366117,24.5621091373825,24.7379714939748,4543269.03996046,0.0,1.0
2006-10-13,42.61,42.84,42.48,42.5,3733100,24.9783167146508,25.1131445213715,24.9021096934608,24.913833850567,6368218.99638659,0.0,1.0
2006-10-16,43.0,43.0,42.42,42.61,3202100,25.2069377782207,25.2069377782207,24.8669372221424,24.9783167146508,5462396.94846897,0.0,1.0
2006-10-17,42.64,42.87,42.54,42.69,2554900,24.99590295031,25.1307307570308,24.9372821647793,25.0252133430754,4358351.69533849,0.0,1.0
2006-10-18,42.63,43.15,42.49,42.93,5098100,24.990040871757,25.2948689565168,24.9079717720139,25.1659032283492,8696744.59979064,0.0,1.0
2006-10-19,41.58,42.29,40.77,41.55,8975800,24.3745226236841,24.7907302009524,23.8996942608851,24.3569363880249,15311633.7809774,0.0,1.0
2006-10-20,41.7,42.17,41.28,41.8,4627200,24.444867566321,24.7203852583155,24.1986602670919,24.5034883518518,7893445.91360533,0.0,1.0
2006-10-23,42.09,42.21,41.66,41.7,3517600,24.6734886298909,24.7438335725278,24.4214192521087,24.444867566321,6000601.95057446,0.0,1.0
2006-10-24,42.82,43.08,42.09,42.09,5248600,25.1014203642654,25.2538344066453,24.6734886298909,24.6734886298909,8953479.47401212,0.0,1.0
2006-10-25,42.87,42.99,42.35,42.87,3960300,25.1307307570308,25.2010756996676,24.8259026722709,25.1307307570308,6755794.83308504,0.0,1.0
2006-10-26,42.82,43.0,42.4,42.97,3301200,25.1014203642654,25.2069377782207,24.8552130650362,25.1893515425615,5631449.61315566,0.0,1.0
2006-10-27,42.3,42.89,42.19,42.82,3138300,24.7965922795055,25.1424549141369,24.7321094154217,25.1014203642654,5353561.83235382,0.0,1.0
2006-10-30,42.44,42.68,42.08,42.26,2133500,24.8786613792485,25.0193512645223,24.6676265513379,24.7731439652932,3639494.04751837,0.0,1.0
2006-10-31,42.12,42.78,41.87,42.78,3593000,24.6910748655502,25.0779720500531,24.5445229017233,25.0779720500531,6129225.26961961,0.0,1.0
2006-11-01,42.2,42.42,42.0572,42.42,4244900,24.7379714939748,24.8669372221424,24.6542610122369,24.8669372221424,7241288.15669588,0.0,1.0
2006-11-02,41.87,42.24,41.77,42.18,3399200,24.5445229017233,24.7614198081871,24.4859021161926,24.7262473368686,5798625.81032313,0.0,1.0
2006-11-03,41.71,42.17,41.56,41.9,2796000,24.4507296448741,24.7203852583155,24.362798466578,24.5621091373825,4769639.25796172,0.0,1.0
2006-11-06,42.0,42.14,41.63,41.72,4411200,24.6207299229133,24.7027990226563,24.4038330164495,24.4565917234272,7524975.9280117,0.0,1.0
2006-11-07,42.42,42.7,41.79,42.0,5130800,24.8669372221424,25.0310754216285,24.4976262732987,24.6207299229133,8752526.86149857,0.0,1.0
2006-11-08,42.33,42.5,41.91,42.4,3469300,24.8141785151647,24.913833850567,24.5679712159356,24.8552130650362,5918207.96768477,0.0,1.0
2006-11-09,42.2,42.65,42.1,42.33,2371100,24.7379714939748,25.0017650288631,24.679350708444,24.8141785151647,4044811.03167132,0.0,1.0
2006-11-10,42.54,42.6,42.2,42.43,3464900,24.9372821647793,24.9724546360977,24.7379714939748,24.8727993006955,5910702.09760786,0.0,1.0
2006-11-13,42.97,43.17,42.55,42.6,3253200,25.1893515425615,25.306593113623,24.9431442433324,24.9724546360977,5549567.39413486,0.0,1.0
2006-11-14,42.96,43.3,42.83,43.05,4926900,25.1834894640084,25.382800134813,25.1072824428185,25.2362481709861,8404698.01861646,0.0,1.0
2006-11-15,43.12,43.53,42.95,42.96,3171800,25.2772827208576,25.5176279415337,25.1776273854554,25.1834894640084,5410708.79771209,0.0,1.0
2006-11-16,43.32,43.44,43.14,43.3,2159800,25.527520199092,25.598233551444,25.4214501705639,25.5157346403666,3665163.52823523,0.226875,1.0
2006-11-17,42.94,43.33,42.86,43.31,3479900,25.3035945833105,25.5334129784547,25.2564523484091,25.5216274197293,5905362.79373357,0.0,1.0
2006-11-20,42.68,42.95,42.61,42.95,3441700,25.150382319881,25.3094873626732,25.1091328643423,25.3094873626732,5840537.69567886,0.0,1.0
2006-11-21,42.92,43.15,42.56,42.71,2829900,25.2918090245851,25.4273429499266,25.079668967529,25.168060657969,4802317.93154592,0.0,1.0
2006-11-22,43.01,43.29,42.84,42.84,1958300,25.3448440388492,25.509841861004,25.2446667896838,25.2446667896838,3323219.62095705,0.0,1.0
2006-11-24,42.76,42.98,42.58,42.6,1072500,25.1975245547824,25.3271657007612,25.0914545262543,25.1032400849797,1820024.02260963,0.0,1.0
2006-11-27,42.19,42.77,42.08,42.77,3394200,24.8616361311101,25.2034173341451,24.7968155581208,25.2034173341451,5759930.57113437,0.0,1.0
2006-11-28,42.24,42.28,41.9,42.11,2610600,24.8911000279235,24.9146711453742,24.6907455295927,24.8144938962088,4430167.56496476,0.0,1.0
2006-11-29,42.72,42.84,42.26,42.31,2512900,25.1739534373317,25.2446667896838,24.9028855866488,24.9323494834622,4264371.43721748,0.0,1.0
2006-11-30,42.98,43.21,42.18,42.55,4431300,25.3271657007612,25.4626996261026,24.8557433517475,25.0737761881663,7519881.07355715,0.0,1.0
2006-12-01,42.81,43.25,42.39,42.87,5096900,25.2269884515958,25.4862707435533,24.9794917183636,25.2623451277718,8649399.0124373,0.0,1.0
2006-12-04,43.61,43.74,42.92,42.98,3774700,25.6984108006095,25.7750169323242,25.2918090245851,25.3271657007612,6405636.06353805,0.0,1.0
2006-12-05,43.33,43.83,43.23,43.75,4856700,25.5334129784547,25.8280519465882,25.4744851848279,25.7809097116869,8241781.51105658,0.0,1.0
2006-12-06,42.9,43.43,42.8,43.39,4714200,25.2800234658598,25.5923407720814,25.2210956722331,25.5687696546307,7999960.13742314,0.0,1.0
2006-12-07,42.59,43.11,42.58,43.0,4655700,25.097347305617,25.4037718324759,25.0914545262543,25.3389512594865,7900686.09982625,0.0,1.0
2006-12-08,42.48,42.5,42.02,42.45,4236700,25.0325267326276,25.0443122913529,24.7614588819447,25.0148483945396,7189646.41173914,0.0,1.0
2006-12-11,42.2,42.72,42.05,42.49,2921700,24.8675289104728,25.1739534373317,24.7791372200327,25.0384195119903,4958101.80592873,0.0,1.0
2006-12-12,42.03,42.26,41.49,42.23,4579500,24.7673516613074,24.9028855866488,24.4491415757231,24.8852072485608,7771375.30213594,0.0,1.0
2006-12-13,41.86,42.43,41.76,42.35,3814400,24.667174412142,25.0030628358142,24.6082466185153,24.9559206009129,6473006.64973629,0.0,1.0
2006-12-14,42.69,43.21,42.05,42.215,7237200,25.1562750992437,25.4626996261026,24.7791372200327,24.8763680795168,12281471.1948069,0.0,1.0
2006-12-15,43.62,44.11,42.79,43.13,7756900,25.7043035799721,25.993049768743,25.2152028928704,25.4155573912012,13163397.9869284,0.0,1.0
2006-12-18,43.22,44.5,42.98,44.22,5406300,25.4685924054653,26.2228681638872,25.3271657007612,26.0578703417324,9174448.36683864,0.0,1.0
2006-12-19,44.35,44.37,43.1,43.22,5379500,26.1344764734471,26.1462620321725,25.3978790531132,25.4685924054653,9128968.97867461,0.0,1.0
2006-12-20,44.56,44.95,44.15,44.27,4227000,26.2582248400632,26.4880432352074,26.0166208861937,26.0873342385458,7173185.58841111,0.0,1.0
2006-12-21,44.76,44.99,44.4,44.5,3869900,26.3760804273167,26.5116143526581,26.1639403702605,26.2228681638872,6567189.71104615,0.0,1.0
2006-12-22,44.63,44.98,44.51,44.76,2618200,26.2994742956019,26.5057215732954,26.2287609432499,26.3760804273167,4443064.70489188,0.0,1.0
2006-12-26,44.88,45.04,44.52,44.54,2166600,26.4467937796687,26.5410782494715,26.2346537226125,26.2464392813379,3676703.07448581,0.0,1.0
2006-12-27,45.38,45.43,44.95,45.05,3172300,26.7414327478023,26.7708966446156,26.4880432352074,26.5469710288341,5383368.02510445,0.0,1.0
2006-12-28,45.46,45.77,45.2,45.24,2546900,26.7885749827036,26.9712511429465,26.6353627192742,26.6589338367249,4322069.16847037,0.0,1.0
2006-12-29,45.24,45.61,45.1,45.38,2607300,26.6589338367249,26.8769666731437,26.5764349256475,26.7414327478023,4424567.49104903,0.0,1.0
2007-01-03,45.1,45.69,44.88,45.02,3504600,26.5764349256475,26.9241089080451,26.4467937796687,26.5292926907461,5947278.4984967,0.0,1.0
2007-01-04,45.08,45.21,44.38,44.7,2628900,26.5646493669221,26.6412554986369,26.1521548115351,26.3407237511406,4461222.52031558,0.0,1.0
2007-01-05,44.65,45.11,44.29,44.89,3035100,26.3112598543273,26.5823277050102,26.0991197972711,26.4526865590314,5150540.70957807,0.0,1.0
2007-01-08,44.92,45.05,44.31,44.65,2589200,26.4703648971194,26.5469710288341,26.1109053559965,26.3112598543273,4393851.93411735,0.0,1.0
2007-01-09,45.24,45.33,44.67,45.07,3041100,26.6589338367249,26.7119688509889,26.3230454130526,26.5587565875595,5160722.66215211,0.0,1.0
2007-01-10,44.96,45.09,44.62,44.9,2320200,26.4939360145701,26.5705421462848,26.2935815162393,26.4585793383941,3937361.06038122,0.0,1.0
2007-01-11,45.71,45.99,45.16,45.2,3039900,26.9358944667704,27.1008922889252,26.6117916018235,26.6353627192742,5158686.27163732,0.0,1.0
2007-01-12,45.56,45.7,45.04,45.61,2663900,26.8475027763304,26.9300016874078,26.5410782494715,26.8769666731437,4520617.24366414,0.0,1.0
2007-01-16,45.62,45.71,45.22,45.42,2355800,26.8828594525064,26.9358944667704,26.6471482779995,26.765003865253,3997773.97898719,0.0,1.0
2007-01-17,45.54,45.9,45.32,45.48,2710400,26.835717217605,27.0478572746612,26.7060760716262,26.800360541429,4599527.37611296,0.0,1.0
2007-01-18,45.04,45.7,44.74,44.74,3520800,26.5410782494715,26.9300016874078,26.3642948685913,26.3642948685913,5974769.7704466,0.0,1.0
2007-01-19,45.29,45.57,45.06,45.37,3705500,26.6883977335382,26.853395555693,26.5528638081968,26.7355399684396,6288204.21051748,0.0,1.0
2007-01-22,44.26,45.26,43.97,45.07,4601800,26.0814414591831,26.6707193954502,25.9105508576656,26.5587565875595,7809218.22586946,0.0,1.0
2007-01-23,44.46,44.85,44.34,44.38,4518300,26.1992970464365,26.4291154415807,26.1285836940845,26.1521548115351,7667519.38588075,0.0,1.0
2007-01-24,44.42,44.86,44.25,44.39,2711800,26.1757259289858,26.4350082209434,26.0755486798204,26.1580475908978,4601903.1650469,0.0,1.0
2007-01-25,44.2,44.75,43.88,44.47,2875000,26.0460847830071,26.370187647954,25.8575158434016,26.2051898257992,4878852.27506077,0.0,1.0
2007-01-26,44.13,44.5,43.14,44.1,5124700,26.0048353274684,26.2228681638872,25.4214501705639,25.9871569893804,8696575.39269703,0.0,1.0
2007-01-29,44.23,44.54,43.9,44.12,3884800,26.0637631210951,26.2464392813379,25.8693014021269,25.9989425481057,6592474.89327169,0.0,1.0
2007-01-30,45.14,45.23,44.23,44.23,4335400,26.6000060430982,26.6530410573622,26.0637631210951,26.0637631210951,7357139.53158208,0.0,1.0
2007-01-31,45.69,45.89,44.78,45.14,3879700,26.9241089080451,27.0419644952985,26.387865986042,26.6000060430982,6583820.23358376,0.0,1.0
2007-02-01,45.93,46.01,45.51,45.79,3646100,27.0655356127492,27.1126778476506,26.818038879517,26.9830367016718,6187402.88003447,0.0,1.0
2007-02-02,46.16,46.2,45.9,46.14,2768000,27.2010695380906,27.2246406555413,27.0478572746612,27.1892839793653,4697274.12082374,0.0,1.0
2007-02-05,46.02,46.12,45.67,45.98,3064700,27.1185706270132,27.1774984206399,26.9123233493197,27.0949995095626,5200771.67561002,0.0,1.0
2007-02-06,46.62,46.62,45.9115,46.02,3508900,27.4721373887735,27.4721373887735,27.0546339709283,27.1185706270132,5954575.5645081,0.0,1.0
2007-02-07,46.57,46.75,46.29,46.63,3225700,27.4426734919602,27.5487435204882,27.2776756698054,27.4780301681362,5473987.4030134,0.0,1.0
2007-02-08,46.57,46.72,46.08,46.39,2933600,27.4426734919602,27.5310651824002,27.1539273031893,27.3366034634321,4978296.01186723,0.0,1.0
2007-02-09,46.24,46.75,46.07,46.7,3187600,27.248211772992,27.5487435204882,27.1480345238266,27.5192796236749,5409332.00416826,0.0,1.0
2007-02-12,46.09,46.42,45.93,46.4,2919600,27.1598200825519,27.3542818015201,27.0655356127492,27.3424962427947,4954538.12252782,0.0,1.0
2007-02-13,46.51,46.59,46.03,46.11,3801400,27.4073168157841,27.4544590506855,27.1244634063759,27.1716056412773,6450945.75249255,0.0,1.0
2007-02-14,47.54,47.65,46.2,46.51,4503700,28.0142730901393,28.0790936631287,27.2246406555413,27.4073168157841,7642743.3012839,0.0,1.0
2007-02-15,47.57,47.68,47.15,47.38,3333900,28.0319514282273,28.0967720012167,27.7844546949951,27.9199886203365,5657601.94776526,0.0,1.0
2007-02-16,47.83,48.0,47.41,47.95,3830100,28.1851636916567,28.2853409408222,27.9376669584245,28.2558770440088,6499649.42563837,0.0,1.0
2007-02-20,48.12,48.28,47.8,47.98,4294000,28.3560542931742,28.4503387629769,28.1674853535687,28.2735553820968,7286884.05882122,0.0,1.0
2007-02-21,48.31,48.44,47.8,47.97,3717400,28.468017101065,28.5446232327797,28.1674853535687,28.2676626027341,6308398.41645597,0.0,1.0
2007-02-22,47.94,48.5,47.88,48.3,5479800,28.2499842646461,28.5799799089557,28.2146275884701,28.4621243217023,9299177.28587064,0.0,1.0
2007-02-23,47.69,48.03,47.53,47.96,3500100,28.2499842646461,28.4513890591519,28.1552055378199,28.4099233661654,5908667.68053016,0.25,1.0
2007-02-26,47.62,47.91,46.85,47.4,2978500,28.2085185716596,28.3803050140322,27.7523959488084,28.0781978222736,5028132.53520159,0.0,1.0
2007-02-27,46.16,47.64,45.77,47.62,6664900,27.3436626893702,28.2203659125129,27.1126395427312,28.2085185716596,11251301.169671,0.0,1.0
2007-02-28,46.4,46.82,45.77,46.16,5531700,27.4858307796096,27.7346249375284,27.1126395427312,27.3436626893702,9338298.05102386,0.0,1.0
2007-03-01,46.19,46.43,44.56,45.3,5640500,27.3614337006501,27.5036017908895,26.3958754211078,26.8342270326792,9521967.95863843,0.0,1.0
2007-03-02,45.91,46.73,45.75,46.1,4361000,27.1955709287042,27.6813119036887,27.100792201878,27.3081206668104,7361989.58738094,0.0,1.0
2007-03-05,45.87,46.5,45.39,45.48,5660200,27.1718762469976,27.545067483876,26.8875400665189,26.9408531003587,9555224.36654291,0.0,1.0
2007-03-06,46.34,46.42,45.78,45.96,4229800,27.4502887570497,27.4976781204628,27.1185632131579,27.2251892808374,7140505.28702222,0.0,1.0
2007-03-07,46.59,46.99,46.05,46.34,3596400,27.5983805177157,27.8353273347813,27.2785023146772,27.4502887570497,6071235.80647944,0.0,1.0
2007-03-08,47.31,47.41,46.73,46.75,3912600,28.0248847884338,28.0841214927002,27.6813119036887,27.693159244542,6605026.47548421,0.0,1.0
2007-03-09,47.23,47.84,47.14,47.5,4082300,27.9774954250207,28.3388393210457,27.9241823911809,28.13743452654,6891504.26337197,0.0,1.0
2007-03-12,47.61,47.66,47.22,47.48,4326100,28.202594901233,28.2322132533662,27.971571754594,28.1255871856867,7303073.41297149,0.0,1.0
2007-03-13,46.88,47.78,46.88,47.42,4815400,27.7701669600883,28.3032972984859,27.7701669600883,28.0900451631268,8129081.55447699,0.0,1.0
2007-03-14,46.9,47.1,46.02,46.97,5167300,27.7820143009416,27.9004877094744,27.2607313033973,27.823479993928,8723138.91191778,0.0,1.0
2007-03-15,46.98,47.02,46.61,46.76,3532400,27.8294036643547,27.8530983460612,27.610227858569,27.6990829149686,5963194.68435322,0.0,1.0
2007-03-16,46.94,47.19,46.7,47.06,6963200,27.8057089826481,27.9538007433141,27.6635408924088,27.8767930277678,11754874.0873311,0.0,1.0
2007-03-19,47.21,47.57,47.1,47.28,2684200,27.9656480841674,28.1789002195264,27.9004877094744,28.0071137771539,4531312.18767437,0.0,1.0
2007-03-20,47.14,47.19,46.79,47.19,3708700,27.9241823911809,27.9538007433141,27.7168539262485,27.9538007433141,6260814.21296026,0.0,1.0
2007-03-21,47.7,47.74,46.89,47.05,3499100,28.2559079350728,28.2796026167793,27.7760906305149,27.8708693573412,5906979.53799693,0.0,1.0
2007-03-22,47.58,47.8,47.15,47.8,3331600,28.1848238899531,28.3151446393392,27.9301060616076,28.3151446393392,5624215.66368225,0.0,1.0
2007-03-23,47.71,47.88,46.72,47.7,2776500,28.2618316054994,28.3625340027523,27.675388233262,28.2559079350728,4687127.74349075,0.0,1.0
2007-03-26,47.34,47.88,46.79,47.63,3357700,28.0426557997137,28.3625340027523,27.7168539262485,28.2144422420863,5668276.18379935,0.0,1.0
2007-03-27,46.73,47.31,46.53,47.18,3097100,27.6813119036887,28.0248847884338,27.5628384951559,27.9478770728875,5228346.23964171,0.0,1.0
2007-03-28,46.03,46.66,45.58,46.6,4377500,27.2666549738239,27.6398462107022,27.0000898046251,27.6043041881424,7389843.93917909,0.0,1.0
2007-03-29,45.94,46.49,45.6,46.49,5675100,27.2133419399841,27.5391438134493,27.0119371454784,27.5391438134493,9580377.69028791,0.0,1.0
2007-03-30,46.06,46.6,45.83,46.24,3817500,27.2844259851038,27.6043041881424,27.1481815652911,27.3910520527833,6444484.1205748,0.0,1.0
2007-04-02,46.15,46.22,45.58,46.13,2697700,27.3377390189436,27.37920471193,27.0000898046251,27.3258916780903,4554102.11187285,0.0,1.0
2007-04-03,46.74,46.91,46.25,46.27,2911500,27.6872355741153,27.7879379713682,27.39697572321,27.4088230640632,4915026.98547572,0.0,1.0
2007-04-04,47.25,47.3,46.32,46.8,3128600,27.989342765874,28.0189611180072,27.4384414161964,27.7227775966752,5281522.72943819,0.0,1.0
2007-04-05,47.26,47.32,47.0,47.25,2117000,27.9952664363006,28.0308084588604,27.841251005208,27.989342765874,3573797.74283087,0.0,1.0
2007-04-09,47.11,47.37,46.97,47.36,1876500,27.906411379901,28.0604268109936,27.823479993928,28.054503140567,3167799.46359099,0.0,1.0
2007-04-10,46.98,47.22,46.84,46.94,1685200,27.8294036643547,27.971571754594,27.7464722783817,27.8057089826481,2844857.79698563,0.0,1.0
2007-04-11,46.39,47.09,46.1884,46.95,2600000,27.4799071091829,27.8945640390477,27.3604859133819,27.8116326530748,4389170.58637708,0.0,1.0
2007-04-12,46.99,47.11,46.07,46.43,2989900,27.8353273347813,27.906411379901,27.2903496555304,27.5036017908895,5047377.36008032,0.0,1.0
2007-04-13,47.03,47.76,46.59,47.76,2493300,27.8590220164879,28.2914499576326,27.5983805177157,28.2914499576326,4209045.77808229,0.0,1.0
2007-04-16,47.38,47.55,46.43,46.43,2130500,28.0663504814203,28.1670528786732,27.5036017908895,27.5036017908895,3596587.66702937,0.0,1.0
2007-04-17,47.64,47.78,47.0,47.35,2993500,28.2203659125129,28.3032972984859,27.841251005208,28.0485794701404,5053454.67319992,0.0,1.0
2007-04-18,48.21,48.46,47.45,47.64,3709200,28.5580151268314,28.7061068874974,28.1078161744068,28.2203659125129,6261658.28422687,0.0,1.0
2007-04-19,49.06,49.55,47.5,48.21,8974000,29.0615271130958,29.3517869640012,28.13743452654,28.5580151268314,15149391.0931338,0.0,1.0
2007-04-20,51.4,51.65,50.1,51.3,13329300,30.4476659929296,30.5957577535956,29.6775888374664,30.3884292886632,22501758.2680753,0.0,1.0
2007-04-23,51.23,51.5,50.94,51.2,5849700,30.3469635956767,30.506902697196,30.1751771533041,30.3291925843968,9875127.37658845,0.0,1.0
2007-04-24,52.9,53.21,51.4,51.49,9307400,31.3362165569256,31.5198503401514,30.4476659929296,30.5009790267693,15712217.81371,0.0,1.0
2007-04-25,53.99,54.18,52.91,53.2,9259000,31.9818966334293,32.0944463715355,31.3421402273522,31.5139266697248,15630511.7151021,0.0,1.0
2007-04-26,53.69,55.04,53.68,53.93,7151300,31.8041865206301,32.6038820282265,31.7982628502035,31.9463546108695,12072413.6978302,0.0,1.0
2007-04-27,54.89,55.04,53.1,53.43,8006400,32.5150269718269,32.6038820282265,31.4546899654584,31.6501710895375,13515944.3779882,0.0,1.0
2007-04-30,54.18,54.94,54.1,54.67,10198600,32.0944463715355,32.5446453239601,32.0470570081224,32.3847062224408,17216690.4393174,0.0,1.0
2007-05-01,55.08,55.13,54.25,54.49,9081700,32.6275767099331,32.6571950620663,32.135912064522,32.2780801547613,15331204.0439618,0.0,1.0
2007-05-02,55.5,56.13,55.01,55.09,10725100,32.876370867852,33.2495621047303,32.5861110169466,32.6335003803597,18105497.4830587,0.0,1.0
2007-05-03,56.0,56.03,54.92,55.44,9234800,33.172554389184,33.1903254004639,32.5327979831068,32.8408288452921,15589658.6657981,0.0,1.0
2007-05-04,56.12,56.4,55.43,56.0,8562900,33.2436384343036,33.4095012062496,32.8349051748655,33.172554389184,14455395.6977263,0.0,1.0
2007-05-07,55.33,56.3,55.27,56.04,6873100,32.7756684705991,33.3502645019832,32.7401264480392,33.1962490708905,11602772.4450878,0.0,1.0
2007-05-08,55.79,55.95,54.97,55.33,8606400,33.0481573102245,33.1429360370508,32.56241633524,32.7756684705991,14528829.8979214,0.0,1.0
2007-05-09,56.81,56.85,55.79,55.85,7030400,33.6523716937418,33.6760663754484,33.0481573102245,33.0836993327844,11868317.2655636,0.0,1.0
2007-05-10,56.86,57.43,56.01,56.26,9978300,33.681990045875,34.0196392601935,33.1784780596106,33.3265698202766,16844792.6392486,0.0,1.0
2007-05-11,57.79,58.21,57.18,57.18,7925800,34.2328913955525,34.4816855534714,33.8715474995275,33.8715474995275,13379880.0898106,0.0,1.0
2007-05-14,58.7,58.8,57.55,57.81,12723300,34.7719454043768,34.8311821086432,34.0907233053132,34.2447387364058,21478743.8929428,0.0,1.0
2007-05-15,58.01,59.37,57.95,58.56,10542500,34.3632121449386,35.1688313229616,34.3276701223788,34.6890140184038,17797242.6564924,0.0,1.0
2007-05-16,58.14,58.15,57.65,57.99,9219200,34.5883116211509,34.5942607631566,34.2968036628715,34.4990744910654,15496688.4151764,0.25,1.0
2007-05-17,58.22,58.53,58.04,58.16,6259000,34.6359047571965,34.8203281593733,34.5288202010939,34.6002099051623,10520844.8445189,0.0,1.0
2007-05-18,58.7,58.75,58.11,58.39,6948800,34.9214635734702,34.9512092834987,34.5704641951338,34.7370401712935,11680339.775618,0.0,1.0
2007-05-21,58.3,58.68,58.1,58.5,7615300,34.6834978932421,34.9095652894588,34.5645150531281,34.8024807333562,12800669.3951854,0.0,1.0
2007-05-22,56.98,58.38,56.871,58.25,9787800,33.8982111484895,34.7310910292878,33.8333655006273,34.6537521832136,16452456.489724,0.0,1.0
2007-05-23,56.54,57.05,55.82,57.05,12017100,33.6364489002386,33.9398551425294,33.2081106758281,33.9398551425294,20199719.5368379,0.0,1.0
2007-05-24,55.99,56.78,55.93,56.55,6693000,33.309246089925,33.7792283083755,33.2735512378908,33.6423980422443,11250361.8060977,0.0,1.0
2007-05-25,56.93,57.25,55.93,55.93,4929400,33.868465438461,34.0588379826434,33.2735512378908,33.2735512378908,8285900.71522154,0.0,1.0
2007-05-29,57.35,57.57,57.01,57.02,5188500,34.1183294027005,34.2492105268259,33.9160585745066,33.9220077165123,8721425.70311335,0.0,1.0
2007-05-30,57.73,57.79,56.46,57.25,4664200,34.3443967989171,34.3800916509513,33.588855764193,34.0588379826434,7840122.14791584,0.0,1.0
2007-05-31,57.91,58.21,57.61,57.75,6119900,34.4514813550198,34.6299556151908,34.2730070948487,34.3562950829285,10287029.615589,0.0,1.0
2007-06-01,58.8,58.85,58.07,58.11,5809700,34.9809549935272,35.0107007035557,34.546667627111,34.5704641951338,9765609.88867259,0.0,1.0
2007-06-04,58.62,58.98,58.28,58.5,4766600,34.8738704374246,35.0880395496299,34.6715996092307,34.8024807333562,8012247.80889662,0.0,1.0
2007-06-05,58.18,58.65,57.96,58.45,5538600,34.6121081891737,34.8917178634417,34.4812270650483,34.7727350233277,9309913.92488458,0.0,1.0
2007-06-06,57.34,58.09,56.98,58.08,5501100,34.1123802606948,34.5585659111224,33.8982111484895,34.5526167691167,9246879.62520899,0.0,1.0
2007-06-07,56.4,57.47,56.4,57.26,5947100,33.5531609121588,34.1897191067689,33.5531609121588,34.0647871246491,9996567.5626839,0.0,1.0
2007-06-08,57.38,57.41,56.2,56.5,4053100,34.1361768287176,34.1540242547347,33.4341780720447,33.6126523322158,6812915.20040257,0.0,1.0
2007-06-11,57.02,57.4,56.91,57.25,4729700,33.9220077165123,34.148075112729,33.8565671544496,34.0588379826434,7950222.05801585,0.0,1.0
2007-06-12,56.64,57.15,56.41,57.0,4337200,33.6959403202956,33.9993465625864,33.5591100541645,33.9101094325009,7290463.05474478,0.0,1.0
2007-06-13,57.55,57.65,56.765,57.02,5369600,34.2373122428145,34.2968036628715,33.7703045953669,33.9220077165123,9025839.34767996,0.0,1.0
2007-06-14,58.24,58.46,57.5,57.65,4381100,34.6478030412079,34.7786841653334,34.207566532786,34.2968036628715,7364255.20823166,0.0,1.0
2007-06-15,58.87,59.14,58.24,58.64,7291300,35.0225989875672,35.1832258217211,34.6478030412079,34.885768721436,12256053.0459883,0.0,1.0
2007-06-18,57.81,59.24,57.7,59.24,4341300,34.3919899349628,35.2427172417781,34.3265493729,35.2427172417781,7297354.80484262,0.0,1.0
2007-06-19,57.87,58.28,57.52,57.6,3252700,34.427684786997,34.6715996092307,34.2194648167974,34.267057952843,5467511.10812697,0.0,1.0
2007-06-20,56.55,58.2,56.46,57.96,5146300,33.6423980422443,34.6240064731851,33.588855764193,34.4812270650483,8650491.10454511,0.0,1.0
2007-06-21,56.38,56.83,55.62,56.6,5049400,33.5412626281474,33.808974018404,33.089127835714,33.6721437522728,8487610.4741834,0.0,1.0
2007-06-22,55.68,56.25,55.55,56.18,6236100,33.1248226877482,33.4639237820733,33.0474838416741,33.4222797880333,10482351.8988504,0.0,1.0
2007-06-25,55.68,56.33,55.34,55.82,3567700,33.1248226877482,33.5115169181189,32.9225518595544,33.2081106758281,5996999.22540186,0.0,1.0
2007-06-26,56.01,56.43,55.68,55.9,6656800,33.3211443739364,33.5710083381759,33.1248226877482,33.2557038118737,11189512.6954775,0.0,1.0
2007-06-27,56.31,56.37,55.49,55.81,4796600,33.4996186341075,33.5353134861417,33.0117889896399,33.2021615338224,8062675.24863708,0.0,1.0
2007-06-28,56.38,57.3,56.06,56.31,3975400,33.5412626281474,34.088583692672,33.3508900839649,33.4996186341075,6682308.13147476,0.0,1.0
2007-06-29,56.28,56.82,55.99,56.51,3921400,33.4817712080904,33.8030248763983,33.309246089925,33.6186014742215,6591538.73994192,0.0,1.0
2007-07-02,57.08,57.5,56.61,56.7,4293200,33.9577025685465,34.207566532786,33.6780928942785,33.7316351723298,7216502.80979209,0.0,1.0
2007-07-03,57.2,57.59,56.97,57.32,1784200,34.0290922726149,34.2611088108373,33.8922620064838,34.1004819766834,2999087.93283124,0.0,1.0
2007-07-05,58.36,58.59,57.05,57.05,4983700,34.7191927452764,34.8560230114075,33.9398551425294,33.9398551425294,8377174.38115177,0.0,1.0
2007-07-06,59.08,59.22,58.46,58.61,3150700,35.1475309696869,35.2308189577667,34.7786841653334,34.8679212954189,5296057.8130094,0.0,1.0
2007-07-09,58.53,59.23,58.5,59.21,3032600,34.8203281593733,35.2367680997724,34.8024807333562,35.224869815761,5097541.79189777,0.0,1.0
2007-07-10,57.82,58.49,57.8,58.06,3872800,34.3979390769685,34.7965315913505,34.386040792957,34.5407184851053,6509846.28756237,0.0,1.0
2007-07-11,58.74,58.98,57.8,57.98,5035000,34.945260141493,35.0880395496299,34.386040792957,34.4931253490597,8463405.30310799,0.0,1.0
2007-07-12,60.44,60.49,58.74,58.95,7032700,35.9566142824624,35.9863599924909,34.945260141493,35.0701921236128,11821368.5154255,0.0,1.0
2007-07-13,60.14,60.61,59.79,60.28,4809700,35.7781400222913,36.0577496965593,35.5699200520917,35.8614280103711,8084695.23065709,0.0,1.0
2007-07-16,60.6,61.12,60.3,60.34,5276000,36.0518005545536,36.3611559388501,35.8733262943825,35.8971228624053,8868505.73568971,0.0,1.0
2007-07-17,60.84,61.21,60.6,60.94,5555700,36.1945799626904,36.4146982169014,36.0518005545536,36.2540713827474,9338657.56553665,0.0,1.0
2007-07-18,60.54,60.95,60.17,60.69,4795000,36.0161057025194,36.2600205247532,35.7959874483084,36.1053428326049,8059985.78518426,0.0,1.0
2007-07-19,60.98,61.9,59.76,61.7,7556800,36.2778679507703,36.8251890152948,35.5520726260746,36.7062061751808,12702335.8876914,0.0,1.0
2007-07-20,60.96,61.75,60.42,60.46,8138000,36.2659696667589,36.7359518852093,35.944715998451,35.9685125664738,13679283.48693,0.0,1.0
2007-07-23,61.45,61.67,61.2,61.4,4069300,36.5574776250382,36.6883587491637,36.4087490748957,36.5277319150097,6840146.01786243,0.0,1.0
2007-07-24,60.68,61.46,60.59,61.01,5343700,36.0993936905992,36.5634267670439,36.0458514125479,36.2957153767874,8982303.65803736,0.0,1.0
2007-07-25,60.88,61.74,60.68,61.35,6978600,36.2183765307132,36.7300027432036,36.0993936905992,36.4979862049812,11730431.0324269,0.0,1.0
2007-07-26,59.42,60.5,58.46,60.49,9265700,35.3498017978808,35.9923091344966,34.7786841653334,35.9863599924909,15574850.9467741,0.0,1.0
2007-07-27,58.61,59.77,58.61,59.31,6464500,34.8679212954189,35.5580217680803,34.8679212954189,35.284361235818,10866272.8067411,0.0,1.0
2007-07-30,59.44,59.728,58.44,59.0,5253100,35.3617000818922,35.5330353716564,34.766785881322,35.0999378336413,8830012.79002115,0.0,1.0
2007-07-31,57.51,59.75,57.44,59.57,7153000,34.2135156747917,35.5461234840689,34.1718716807518,35.4390389279663,12023582.5487848,0.0,1.0
2007-08-01,57.15,57.67,56.51,56.94,9124000,33.9993465625864,34.3087019468829,33.6186014742215,33.8744145804667,15336665.3397333,0.0,1.0
2007-08-02,59.05,59.37,57.2,57.4,6344300,35.1296835436698,35.3200560878523,34.0290922726149,34.148075112729,10664226.8648477,0.0,1.0
2007-08-03,58.18,59.61,58.07,59.11,5006100,34.6121081891737,35.4628354959891,34.546667627111,35.165378395704,8414826.86949134,0.0,1.0
2007-08-06,58.95,58.97,57.56,58.92,5439600,35.0701921236128,35.0820904076242,34.2432613848202,35.0523446975957,9143503.37374104,0.0,1.0
2007-08-07,58.87,59.24,56.64,58.55,5314900,35.0225989875672,35.2427172417781,33.6959403202956,34.8322264433847,8933893.3158865,0.0,1.0
2007-08-08,57.75,59.47,56.76,59.47,5986700,34.3562950829285,35.3795475079093,33.767330024364,35.3795475079093,10063131.7831413,0.0,1.0
2007-08-09,56.78,57.77,56.7,56.9,5860700,33.7792283083755,34.3681933669399,33.7316351723298,33.8506180124439,9851336.53623135,0.0,1.0
2007-08-10,56.01,56.7,53.5,56.31,8808700,33.3211443739364,33.7316351723298,31.8279097305052,33.4996186341075,14806672.948061,0.0,1.0
2007-08-13,56.49,56.89,56.0,56.1,4161400,33.6067031902101,33.8446688704382,33.3151952319307,33.3746866519877,6994958.25786565,0.0,1.0
2007-08-14,56.37,57.59,55.98,56.63,4442600,33.5353134861417,34.2611088108373,33.3032969479193,33.6899911782899,7467631.4596996,0.0,1.0
2007-08-15,54.72,57.21,54.55,56.59,6901500,32.5537050552009,34.0350414146206,32.4525696411039,33.6661946102671,11600832.5122939,0.0,1.0
2007-08-16,54.12,54.84,52.88,54.0,10739300,32.3454850850013,32.7758019597463,31.6043838007182,32.2737656058771,17968842.1574951,0.25,1.0
2007-08-17,54.46,55.74,53.93,55.4,7299400,32.5486902758531,33.3136980531776,32.2319292430547,33.1104928623258,12213250.9981488,0.0,1.0
2007-08-20,55.82,55.98,54.55,55.02,4290500,33.3615110392604,33.4571370114259,32.6024798851962,32.8833811784326,7178802.83414493,0.0,1.0
2007-08-21,55.02,55.85,54.93,55.3,3461400,32.8833811784326,33.3794409090414,32.8295915690895,33.0507266297223,5791564.64983318,0.0,1.0
2007-08-22,55.82,55.94,55.22,55.29,3992800,33.3615110392604,33.4332305183846,33.0029136436395,33.044750006462,6680695.47982144,0.0,1.0
2007-08-23,55.87,56.32,55.75,56.2,3811800,33.3913941555621,33.6603422022778,33.319674676438,33.5886227231536,6377848.88548973,0.0,1.0
2007-08-24,55.8,55.96,55.5,55.75,4213800,33.3495577927397,33.4451837649053,33.1702590949293,33.319674676438,7050469.49831486,0.0,1.0
2007-08-27,56.9,57.47,55.61,55.64,4102700,34.0069863513779,34.3476538772177,33.2360019507931,33.2539318205741,6864578.57770573,0.0,1.0
2007-08-28,55.59,56.96,55.54,56.6,4307800,33.2240487042724,34.04284609094,33.1941655879707,33.8276876535675,7207748.94509487,0.0,1.0
2007-08-29,57.0,57.03,55.71,56.0,2953900,34.0667525839814,34.0846824537624,33.2957681833966,33.4690902579466,4942422.95578155,0.0,1.0
2007-08-30,56.29,57.56,56.04,56.5,3822800,33.6424123324967,34.4014434865609,33.492996750988,33.767921420964,6396253.9271342,0.0,1.0
2007-08-31,56.15,57.17,56.06,56.77,5129600,33.5587396068519,34.1683551794073,33.5049499975087,33.9292902489934,8582772.8744971,0.0,1.0
2007-09-04,56.36,56.5,55.42,56.23,4027000,33.6842486953192,33.767921420964,33.1224461088465,33.6065525929346,6737918.42747969,0.0,1.0
2007-09-05,55.24,56.36,54.92,55.85,5384400,33.0148668901602,33.6842486953192,32.8236149458291,33.3794409090414,9009100.56640718,0.0,1.0
2007-09-06,56.66,56.67,55.0,55.0,4342100,33.8635473931296,33.8695240163899,32.8714279319119,32.8714279319119,7265139.21131353,0.0,1.0
2007-09-07,54.71,56.4,54.53,55.9,5204800,32.6981058573618,33.7081551883605,32.5905266386755,33.4093240253432,8708596.43192112,0.0,1.0
2007-09-10,55.06,55.39,54.12,54.98,3233800,32.907287671474,33.1045162390654,32.3454850850013,32.8594746853912,5410747.60635308,0.0,1.0
2007-09-11,56.22,56.47,55.05,55.05,3766800,33.6005759696743,33.749991551183,32.9013110482136,32.9013110482136,6302555.5333078,0.0,1.0
2007-09-12,55.97,56.43,55.79,56.24,3539000,33.4511603881656,33.7260850581416,33.3435811694793,33.612529216195,5921403.85270689,0.0,1.0
2007-09-13,56.3,56.59,55.84,56.05,2845700,33.6483889557571,33.8217110303072,33.3734642857811,33.4989733742484,4761384.27342413,0.0,1.0
2007-09-14,56.44,56.55,55.95,56.07,2340200,33.7320616814019,33.7978045372658,33.4392071416449,33.5109266207691,3915588.95058058,0.0,1.0
2007-09-17,56.34,56.59,55.75,56.33,3614300,33.6722954487985,33.8217110303072,33.319674676438,33.6663188255381,6047394.7286913,0.0,1.0
2007-09-18,57.28,57.4,55.98,56.37,4370300,34.2340980352711,34.3058175143953,33.4571370114259,33.6902253185795,7312323.04534755,0.0,1.0
2007-09-19,58.26,58.96,58.02,58.25,5533500,34.8198071147852,35.2381707430095,34.6763681565369,34.8138304915249,9258572.53996993,0.0,1.0
2007-09-20,58.17,58.5,57.8,58.15,3485800,34.7660175054421,34.9632460730335,34.5448824448092,34.7540642589214,5832390.37857182,0.0,1.0
2007-09-21,58.69,59.09,58.17,58.58,8791500,35.0768019149802,35.3158668453941,34.7660175054421,35.0110590591163,14709811.2379408,0.0,1.0
2007-09-24,58.01,59.14,57.776,58.77,4092400,34.6703915332765,35.3457499616958,34.5305385489844,35.1246149010629,6847344.76598409,0.0,1.0
2007-09-25,59.09,59.16,57.74,57.9,3465100,35.3158668453941,35.3577032082165,34.5090227052471,34.6046486774127,5797755.43656814,0.0,1.0
2007-09-26,59.3,59.67,58.77,59.54,3270600,35.4413759338614,35.6625109944942,35.1246149010629,35.5848148921097,5472320.83658184,0.0,1.0
2007-09-27,59.2,59.7,58.98,59.49,3398200,35.3816097012579,35.6804408642753,35.2501239895302,35.554931775808,5685819.31965769,0.0,1.0
2007-09-28,59.47,59.67,59.07,59.18,3339600,35.5429785292873,35.6625109944942,35.3039135988734,35.3696564547372,5587770.64326079,0.0,1.0
2007-10-01,60.76,60.95,59.4601,59.6,3577000,36.3139629298721,36.4275187718187,35.5370616722595,35.6206746316718,5984984.90566051,0.0,1.0
2007-10-02,59.75,60.96,59.57,60.89,3327700,35.710323980577,36.4334953950791,35.6027447618907,36.3916590322566,5567859.73457268,0.0,1.0
2007-10-03,59.91,60.62,59.53,59.72,2828900,35.8059499527426,36.2302902042272,35.5788382688494,35.692394110796,4733274.75527621,0.0,1.0
2007-10-04,59.59,60.5,59.51,60.15,2732600,35.6146980084114,36.1585707251031,35.5668850223287,35.9493889109909,4572146.98160692,0.0,1.0
2007-10-05,59.82,60.15,59.55,59.91,2723300,35.7521603433994,35.9493889109909,35.5907915153701,35.8059499527426,4556586.35548932,0.0,1.0
2007-10-08,60.59,60.86,59.79,59.95,2736100,36.2123603344462,36.3737291624756,35.7342304736184,35.829856445784,4578003.13122106,0.0,1.0
2007-10-09,61.24,61.24,60.37,60.51,3517300,36.6008408463688,36.6008408463688,36.0808746227186,36.1645473483634,5885095.72509917,0.0,1.0
2007-10-10,60.71,61.39,59.59,61.25,4853600,36.2840798135704,36.690490195274,35.6146980084114,36.6068174696291,8120973.64778134,0.0,1.0
2007-10-11,60.88,61.85,60.47,60.87,3721800,36.3856824089963,36.96541486525,36.140640855322,36.3797057857359,6227262.18112588,0.0,1.0
2007-10-12,61.71,62.29,60.66,60.99,2403900,36.8817421396051,37.2283862887053,36.2541966972686,36.4514252648601,4022170.8735581,0.0,1.0
2007-10-15,61.37,62.0,60.68,61.73,3148800,36.6785369487533,37.0550642141552,36.2661499437893,36.8936953861258,5268526.83000946,0.0,1.0
2007-10-16,61.16,61.73,60.96,61.49,3100500,36.553027860286,36.8936953861258,36.4334953950791,36.7502564278775,5187711.9653342,0.0,1.0
2007-10-17,60.7,61.98,60.43,61.65,5045500,36.27810319031,37.0431109676345,36.1167343622806,36.845882400043,8442057.96519713,0.0,1.0
2007-10-18,60.69,60.99,60.0,60.7,3626500,36.2721265670497,36.4514252648601,35.8597395620857,36.27810319031,6067807.59306062,0.0,1.0
2007-10-19,58.32,60.0,57.24,58.83,7963900,34.8556668543473,35.8597395620857,34.2101915422298,35.160474640625,13325082.8320352,0.0,1.0
2007-10-22,58.14,58.42,57.17,57.22,4523500,34.748087635661,34.9154330869508,34.1683551794073,34.1982382957091,7568655.07988688,0.0,1.0
2007-10-23,58.7,58.76,57.39,57.64,3344600,35.0827785382405,35.1186382778026,34.299840891135,34.4492564726437,5596136.571281,0.0,1.0
2007-10-24,58.72,58.85,57.58,58.43,3653300,35.0947317847612,35.1724278871457,34.4133967330816,34.9214097102111,6112648.96724897,0.0,1.0
2007-10-25,59.13,59.38,58.4,58.87,3312000,35.3397733384354,35.4891889199441,34.9034798404301,35.1843811336664,5541590.72058922,0.0,1.0
2007-10-26,59.44,59.66,58.86,59.5,3254400,35.5250486595062,35.6565343712339,35.1784045104061,35.5609083990683,5445215.22979636,0.0,1.0
2007-10-29,59.71,59.99,59.49,59.52,2298400,35.6864174875356,35.8537629388253,35.554931775808,35.572861645589,3845649.7923316,0.0,1.0
2007-10-30,59.91,60.54,59.51,59.66,3088200,35.8059499527426,36.1824772181445,35.5668850223287,35.6565343712339,5167131.78240447,0.0,1.0
2007-10-31,60.41,60.69,59.66,60.32,3345600,36.1047811157599,36.2721265670497,35.6565343712339,36.0509915064168,5597809.75688505,0.0,1.0
2007-11-01,59.04,60.23,58.97,60.2,3679000,35.2859837290923,35.9972018970737,35.2441473662699,35.9792720272926,6155649.83727287,0.0,1.0
2007-11-02,59.35,59.61,58.51,59.31,4221400,35.4712590501631,35.6266512549321,34.9692226962939,35.4473525571217,7063185.70890559,0.0,1.0
2007-11-05,59.91,60.24,57.99,57.99,3686500,35.8059499527426,36.003178520334,34.6584382867558,34.6584382867558,6168198.72930317,0.0,1.0
2007-11-06,60.99,61.07,59.93,59.96,4345200,36.4514252648601,36.4992382509429,35.8179031992633,35.8358330690443,7270326.08668607,0.0,1.0
2007-11-07,59.04,61.03,59.0,61.03,3658800,35.2859837290923,36.4753317579015,35.2620772360509,36.4753317579015,6121851.4880712,0.0,1.0
2007-11-08,59.29,59.9,58.55,59.09,4596800,35.435399310601,35.7999733294822,34.9931291893353,35.3158668453941,7691299.5846632,0.0,1.0
2007-11-09,57.76,59.23,57.57,58.52,4185300,34.5209759517678,35.3995395710389,34.4074201098212,34.9751993195542,7002783.70859965,0.0,1.0
2007-11-12,57.13,58.1,57.0,57.54,3874500,34.1444486863659,34.7241811426196,34.0667525839814,34.3894902400402,6482757.6228632,0.0,1.0
2007-11-13,58.14,58.31,57.11,57.3,5047100,34.748087635661,34.8496902310869,34.1324954398452,34.2460512817918,8444735.0621636,0.0,1.0
2007-11-14,58.52,59.74,58.16,58.38,4418600,34.9751993195542,35.7043473573167,34.7600408821817,34.8915265939094,7393137.91002281,0.0,1.0
2007-11-15,57.16,58.54,56.87,58.17,4153400,34.162378556147,34.9871525660749,33.9890564815969,34.7660175054421,6949409.08783068,0.0,1.0
2007-11-16,55.88,57.47,55.2699,57.43,7135300,33.5467863603312,34.5013209042275,33.1805212501229,34.4773074565823,11885506.996625,0.25,1.0
2007-11-19,54.76,56.22,54.51,55.55,6546000,32.8744098262658,33.7509006653153,32.7243257784834,33.3486754172583,10903890.3479752,0.0,1.0
2007-11-20,54.51,55.55,53.63,54.74,7365800,32.7243257784834,33.3486754172583,32.1960299302892,32.8624031024432,12269458.5281264,0.0,1.0
2007-11-21,53.91,54.73,53.72,53.95,7226200,32.3641240638055,32.8563997405319,32.2500601874909,32.3881375114507,12036922.1559026,0.0,1.0
2007-11-23,54.67,54.73,54.01,54.18,1445200,32.8203795690642,32.8563997405319,32.4241576829185,32.5262148354106,2407317.80184749,0.0,1.0
2007-11-26,53.19,54.84,53.06,54.7,5217100,31.9318820061921,32.9224367215562,31.8538383013452,32.838389654798,8690297.33187003,0.0,1.0
2007-11-27,54.05,54.4,53.15,53.29,4881300,32.4481711305637,32.6582887974591,31.9078685585469,31.9919156253051,8130944.0812055,0.0,1.0
2007-11-28,55.58,55.97,54.26,54.43,7783400,33.3666855029922,33.6008166175328,32.5742417307009,32.676298883193,12965068.7648075,0.0,1.0
2007-11-29,54.88,55.57,54.76,55.51,5170800,32.9464501692014,33.3606821410809,32.8744098262658,33.3246619696131,8613173.87890468,0.0,1.0
2007-11-30,56.62,57.61,55.285,55.43,10069900,33.9910351417672,34.5853679709857,33.1895863266089,33.2766350743228,16773768.013302,0.0,1.0
2007-12-03,57.06,57.71,56.27,56.27,5646000,34.2551830658643,34.6454015900986,33.7809174748718,33.7809174748718,9404730.35512798,0.0,1.0
2007-12-04,56.64,56.94,56.34,56.75,3848800,34.0030418655898,34.1831427229287,33.8229410082509,34.0690788466141,6411074.4227447,0.0,1.0
2007-12-05,57.73,58.08,56.9,56.94,3888300,34.6574083139212,34.8675259808166,34.1591292752835,34.1831427229287,6476870.88909744,0.0,1.0
2007-12-06,58.23,58.32,57.58,57.71,2669400,34.9575764094861,35.0116066666878,34.5673578852518,34.6454015900986,4446508.53878474,0.0,1.0
2007-12-07,58.51,58.82,57.69,58.22,3048300,35.1256705430024,35.3117747622527,34.633394866276,34.9515730475748,5077654.89577341,0.0,1.0
2007-12-10,59.48,59.94,58.56,58.96,3902400,35.7079966483983,35.984151296318,35.1556873525589,35.3958218290108,6500357.72898538,0.0,1.0
2007-12-11,58.35,59.95,58.23,59.69,4731400,35.0296167524217,35.9901546582293,34.9575764094861,35.8340672485356,7881250.65573017,0.0,1.0
2007-12-12,57.74,59.54,56.71,59.54,6918000,34.6634116758325,35.7440168198661,34.0450653989689,35.7440168198661,11523543.1450187,0.0,1.0
2007-12-13,60.65,60.96,57.93,58.67,7694000,36.4103899920201,36.5964942112704,34.7774755521472,35.2217243335832,12816152.205518,0.0,1.0
2007-12-14,59.98,60.87,59.97,60.67,4623200,36.0081647439632,36.5424639540687,36.0021613820519,36.4223967158427,7701018.30992343,0.0,1.0
2007-12-17,60.2,60.78,59.63,59.84,4410700,36.1402387060117,36.488433696867,35.7980470770678,35.924117677205,7347049.97827897,0.0,1.0
2007-12-18,60.59,61.16,60.19,60.46,5658500,36.3743698205523,36.7165614494963,36.1342353441004,36.2963261157055,9425552.02169532,0.0,1.0
2007-12-19,61.09,61.67,60.48,60.48,5571000,36.6745379161172,37.0227329069725,36.3083328395281,36.3083328395281,9279800.35572406,0.0,1.0
2007-12-20,60.69,61.73,60.44,61.41,4150600,36.4344034396653,37.0587530784403,36.2843193918829,36.8666454972787,6913792.74034613,0.0,1.0
2007-12-21,60.71,61.96,60.11,61.51,6491800,36.4464101634879,37.1968304024001,36.0862084488101,36.9266791163917,10813607.6017393,0.0,1.0
2007-12-24,61.53,61.75,60.87,61.36,1470700,36.9386858402143,37.0707598022629,36.5424639540687,36.8366286877223,2449794.00164484,0.0,1.0
2007-12-26,61.77,61.79,61.0,61.42,2003600,37.0827665260855,37.0947732499081,36.6205076589155,36.8726488591901,3337463.2907429,0.0,1.0
2007-12-27,61.19,61.74,60.84,61.74,3360600,36.7345715352302,37.0647564403516,36.5244538683348,37.0647564403516,5597863.41329138,0.0,1.0
2007-12-28,61.2,61.97,60.79,61.5,3318700,36.7405748971415,37.2028337643114,36.4944370587783,36.9206757544804,5528069.18695771,0.0,1.0
2007-12-31,61.57,62.0,60.89,60.89,3703600,36.9626992878595,37.2208438500453,36.5544706778913,36.5544706778913,6169209.94389869,0.0,1.0
2008-01-02,59.9,61.52,59.72,61.2,4162000,35.9601378486728,36.932682478303,35.8520773342695,36.7405748971415,6932782.10025552,0.0,1.0
2008-01-03,60.2,60.47,59.58,60.15,3404500,36.1402387060117,36.3023294776168,35.7680302675113,36.1102218964553,5670989.10627582,0.0,1.0
2008-01-04,58.28,60.17,58.12,59.57,5946900,34.9875932190426,36.1222286202778,34.8915394284618,35.7620269056,9905949.51273656,0.0,1.0
2008-01-07,58.08,58.82,56.87,58.48,5599600,34.8675259808166,35.3117747622527,34.1411191895496,35.1076604572685,9327440.3288301,0.0,1.0
2008-01-08,57.09,58.49,57.0,58.29,5293000,34.2731931515982,35.1136638191798,34.2191628943965,34.9935965809539,8816726.49126681,0.0,1.0
2008-01-09,57.6,57.66,56.23,57.04,5776600,34.5793646090744,34.6153847805421,33.7569040272266,34.2431763420417,9622275.12742335,0.0,1.0
2008-01-10,57.82,58.56,56.51,57.06,7055300,34.7114385711229,35.1556873525589,33.9249981607429,34.2551830658643,11752248.3305941,0.0,1.0
2008-01-11,56.8,58.47,56.23,58.0,4495000,34.0990956561705,35.1016570953572,33.7569040272266,34.8194990855263,7487471.29760899,0.0,1.0
2008-01-14,57.79,58.115,56.91,56.91,3333100,34.693428485389,34.8885377475062,34.1651326371948,34.1651326371948,5552055.74684327,0.0,1.0
2008-01-15,56.54,57.57,56.24,57.08,4394000,33.9430082464768,34.5613545233405,33.7629073891379,34.2671897896869,7319232.23174502,0.0,1.0
2008-01-16,57.53,58.42,56.27,56.27,5488800,34.5373410756953,35.0716402858008,33.7809174748718,33.7809174748718,9142877.07637734,0.0,1.0
2008-01-17,55.57,58.14,55.35,57.59,6284000,33.3606821410809,34.9035461522844,33.2286081790324,34.5733612471631,10467468.2167241,0.0,1.0
2008-01-18,55.3,56.95,54.9,55.57,6781400,33.1985913694759,34.18914608484,32.958456893024,33.3606821410809,11296003.972771,0.0,1.0
2008-01-22,53.95,54.45,52.05,52.99,8900800,32.3881375114507,32.6883056070156,31.2474987483042,31.8118147679661,14826359.1825936,0.0,1.0
2008-01-23,56.5,56.55,52.48,52.79,8848200,33.9189947988316,33.9490116083881,31.50564331049,31.6917475297402,14738741.6096783,0.0,1.0
2008-01-24,56.2,56.8,55.3,55.96,6213500,33.7388939414927,34.0990956561705,33.1985913694759,33.5948132556215,10350034.0172844,0.0,1.0
2008-01-25,58.25,59.69,57.83,58.47,8600200,34.9695831333087,35.8340672485356,34.7174419330342,35.1016570953572,14325639.7449826,0.0,1.0
2008-01-28,58.92,59.17,58.21,58.21,5934000,35.3718083813656,35.5218924291481,34.9455696856635,34.9455696856635,9884461.5528391,0.0,1.0
2008-01-29,58.44,59.23,57.85,59.17,5759700,35.0836470096234,35.5579126006159,34.7294486568568,35.5218924291481,9594124.23422433,0.0,1.0
2008-01-30,58.163,59.26,57.97,58.07,5109800,34.9173538846804,35.5759226863498,34.8014889997924,34.8615226189053,8511564.14605615,0.0,1.0
2008-01-31,59.07,59.41,57.0,58.07,6105800,35.4618588100351,35.6659731150192,34.2191628943965,34.8615226189053,10170634.5381404,0.0,1.0
2008-02-01,60.21,60.5,59.01,59.17,7009300,36.146242067923,36.3203395633507,35.4258386385673,35.5218924291481,11675624.5976264,0.0,1.0
2008-02-04,60.48,60.76,59.92,60.0,4619500,36.3083328395281,36.4764269730444,35.9721445724954,36.0201714677858,7694855.0966195,0.0,1.0
2008-02-05,59.04,60.42,58.74,59.55,5869300,35.4438487243012,36.2723126680603,35.2637478669623,35.7500201817774,9776688.60668663,0.0,1.0
2008-02-06,58.67,59.79,58.5,59.55,4191100,35.2217243335832,35.8941008676485,35.1196671810911,35.7500201817774,6981254.94002425,0.0,1.0
2008-02-07,58.77,59.06,58.0,58.23,4538900,35.2817579526962,35.4558554481238,34.8194990855263,34.9575764094861,7560596.99059341,0.0,1.0
2008-02-08,57.83,58.42,57.42,58.26,3791400,34.7174419330342,35.0716402858008,34.471304094671,34.97558649522,6315461.32986756,0.0,1.0
2008-02-11,57.64,57.74,56.75,57.23,6905000,34.6033780567195,34.6634116758325,34.0690788466141,34.3572402183563,11501888.6117887,0.0,1.0
2008-02-12,57.53,58.46,57.18,57.92,5481200,34.5373410756953,35.0956537334459,34.3272234087999,34.7714721902359,9130217.50310441,0.0,1.0
2008-02-13,58.83,58.92,57.91,58.05,3464600,35.317778124164,35.3718083813656,34.7654688283246,34.8495158950827,5771099.67913149,0.0,1.0
2008-02-14,57.51,59.25,57.46,58.84,5081800,34.5253343518727,35.5699193244385,34.4953175423162,35.3237814860753,8464923.61294534,0.0,1.0
2008-02-15,56.04,57.49,55.85,57.48,21901000,33.6428401509119,34.5133276280501,33.5287762745973,34.5073242661388,36481225.5592735,0.0,1.0
2008-02-19,56.41,57.2,56.28,56.5,5743900,33.8649645416299,34.3392301326224,33.7869208367831,33.9189947988316,9567805.64768326,0.0,1.0
2008-02-20,56.35,56.53,55.18,56.03,6101900,33.8289443701621,33.9370048845655,33.1265510265403,33.6368367890006,10164138.1781714,0.0,1.0
2008-02-21,55.51,56.84,55.39,56.48,3842600,33.3246619696131,34.1231091038157,33.2526216266776,33.906988075009,6400746.87612732,0.0,1.0
2008-02-22,56.54,56.68,55.32,55.63,5401500,33.9430082464768,34.027055313235,33.2105980932985,33.3967023125487,8997458.55707117,0.0,1.0
2008-02-25,57.91,58.01,56.1,56.4225,5278200,34.9305612808853,34.9908799845304,33.8387927449087,34.0333205641642,8750519.62498133,0.275,1.0
2008-02-26,59.16,59.22,57.74,57.74,5273900,35.6845450764492,35.7207362986362,34.8280194846886,34.8280194846886,8743390.82455934,0.0,1.0
2008-02-27,59.63,60.0,58.65,58.92,5067500,35.9680429835812,36.1912221870681,35.3769196878591,35.5397801877009,8401208.40430317,0.0,1.0
2008-02-28,59.18,59.56,58.77,59.2,4440600,35.6966088171782,35.9258198910296,35.4493021322332,35.7086725579072,7361895.61719756,0.0,1.0
2008-02-29,57.54,58.57,57.46,58.42,4119600,34.7073820773983,35.328664724943,34.6591271144823,35.2381866694753,6829722.37639218,0.0,1.0
2008-03-03,58.55,58.55,57.41,58.2916,3851600,35.316600984214,35.316600984214,34.6289677626597,35.160737453995,6385415.74543938,0.0,1.0
2008-03-04,58.52,58.66,57.55,58.12,4578900,35.2985053731205,35.3829515582236,34.7134139477629,35.05723055854,7591177.73309595,0.0,1.0
2008-03-05,59.02,59.66,58.32,58.7,3804200,35.600098891346,35.9861385946747,35.1778679658302,35.4070790396817,6306833.15474102,0.0,1.0
2008-03-06,57.48,58.81,57.39,58.61,3683800,34.6711908552113,35.4734296136913,34.6169040219307,35.3527922064011,6107226.74292491,0.0,1.0
2008-03-07,56.56,57.47,56.18,57.03,4344000,34.1162587816762,34.6651589848468,33.8870477078248,34.3997566888083,7201746.28678697,0.0,1.0
2008-03-10,55.68,56.71,55.54,56.5,3304300,33.5854541895992,34.2067368371439,33.5010080044961,34.0800675594892,5478068.65916901,0.0,1.0
2008-03-11,56.96,57.02,55.64,56.41,4337900,34.3575335962567,34.3937248184438,33.5613267081412,34.0257807262086,7191633.3373511,0.0,1.0
2008-03-12,56.98,57.8,56.87,56.97,2994600,34.3695973369857,34.8642107068756,34.3032467629761,34.3635654666212,4964629.24272842,0.0,1.0
2008-03-13,56.7,57.2,55.38,56.09,5370200,34.2007049667794,34.502298485005,33.4044980786639,33.8327608745442,8903042.79680096,0.0,1.0
2008-03-14,56.13,57.34,55.43,57.0,4929800,33.8568883560022,34.5867446701081,33.4346574304864,34.3816610777147,8172921.00474273,0.0,1.0
2008-03-17,55.22,56.16,54.65,54.91,8674400,33.3079881528317,33.8749839670958,32.9641715420546,33.1210001715319,14380945.6699136,0.0,1.0
2008-03-18,56.78,56.78,55.44,56.41,6491200,34.2489599296955,34.2489599296955,33.440689300851,34.0257807262086,10761504.4882117,0.0,1.0
2008-03-19,55.11,57.62,55.11,57.34,5029500,33.2416375788221,34.7556370403144,33.2416375788221,34.5867446701081,8338209.70289941,0.0,1.0
2008-03-20,54.29,55.18,53.5,55.0,11765000,32.7470242089322,33.2838606713737,32.2705064501358,33.1752870048125,19504729.5267147,0.0,1.0
2008-03-24,55.01,55.36,54.26,54.41,4179900,33.181318875177,33.3924343379349,32.7289285978386,32.8194066533063,6929691.36835654,0.0,1.0
2008-03-25,56.0,56.15,54.66,55.0,5410900,33.7784740412636,33.8689520967313,32.9702034124191,33.1752870048125,8970517.7217255,0.0,1.0
2008-03-26,55.63,56.06,55.35,55.73,4194800,33.5552948377767,33.8146652634507,33.3864024675704,33.6156135414218,6954393.49074907,0.0,1.0
2008-03-27,55.0,55.79,54.94,55.7,6215800,33.1752870048125,33.6518047636089,33.1390957826254,33.5975179303283,10304929.6890908,0.0,1.0
2008-03-28,55.85,56.3,55.17,55.47,4312700,33.6879959857959,33.9594301521989,33.2778288010092,33.4587849119445,7149855.25115704,0.0,1.0
2008-03-31,56.42,56.7858,55.72,55.72,4389600,34.0318125965731,34.2524584145069,33.6095816710573,33.6095816710573,7277344.72847146,0.0,1.0
2008-04-01,57.79,58.0,56.77,56.81,4817400,34.8581788365111,34.9848481141659,34.242928059331,34.267055540789,7986577.47743268,0.0,1.0
2008-04-02,57.63,58.17,57.4,57.74,3955000,34.7616689106789,35.0873899103626,34.6229358922952,34.8280194846886,6556838.52768013,0.0,1.0
2008-04-03,57.64,57.94,57.13,57.62,3687500,34.7677007810435,34.9486568919788,34.4600753924534,34.7556370403144,6113360.82700896,0.0,1.0
2008-04-04,58.27,58.5,57.01,57.01,5110500,35.1477086140077,35.2864416323914,34.3876929480792,34.3876929480792,8472496.4085232,0.0,1.0
2008-04-07,58.11,58.84,57.98,58.8,3440200,35.0511986881755,35.4915252247848,34.9727843734368,35.4673977433268,5703371.90971559,0.0,1.0
2008-04-08,57.19,57.75,56.88,57.75,3905500,34.4962666146404,34.8340513550531,34.3092786333406,34.8340513550531,6474774.42979893,0.0,1.0
2008-04-09,58.03,58.93,57.5,57.97,4386100,35.0029437252594,35.5458120580654,34.6832545959403,34.9667525030723,7271542.21650007,0.0,1.0
2008-04-10,58.8,59.31,57.5,58.24,4957500,35.4673977433268,35.7750231319169,34.6832545959403,35.1296130029141,8218843.74234493,0.0,1.0
2008-04-11,56.99,58.34,56.88,57.2,5428200,34.3756292073502,35.1899317065592,34.3092786333406,34.502298485005,8999198.70946985,0.0,1.0
2008-04-14,56.37,57.2,55.99,57.09,5998300,34.0016532447505,34.502298485005,33.7724421708991,34.4359479109953,9944345.01658247,0.0,1.0
2008-04-15,56.47,56.88,56.0,56.62,4761200,34.0619719483956,34.3092786333406,33.7784740412636,34.1524500038633,7893405.71377765,0.0,1.0
2008-04-16,57.88,57.99,56.35,57.0,4876700,34.9124656697917,34.9788162438014,33.9895895040215,34.3816610777147,8084888.6088338,0.0,1.0
2008-04-17,57.4,57.98,57.05,57.4,4439400,34.6229358922952,34.9727843734368,34.4118204295373,34.6229358922952,7359906.18452165,0.0,1.0
2008-04-18,60.99,61.31,59.0,59.75,9694400,36.7883773531548,36.9813972048191,35.588035150617,36.0404254279553,16071963.4444354,0.0,1.0
2008-04-21,60.39,60.75,60.01,60.6,4884600,36.4264651312841,36.6436124644065,36.1972540574326,36.5531344089388,8097985.70728352,0.0,1.0
2008-04-22,59.39,60.49,58.8,60.02,4319700,35.8232780948329,36.4867838349292,35.4673977433268,36.2032859277972,7161460.27509984,0.0,1.0
2008-04-23,58.81,59.74,58.33,59.5,4240900,35.4734296136913,36.0343935575908,35.1838998361947,35.8896286688426,7030820.8627152,0.0,1.0
2008-04-24,60.31,60.69,58.41,58.81,5416500,36.378210168368,36.6074212422194,35.2321547991108,35.4734296136913,8979801.74087974,0.0,1.0
2008-04-25,60.49,60.95,59.796,60.72,3713800,36.4867838349292,36.7642498716967,36.0681720316321,36.625516853313,6156962.55982261,0.0,1.0
2008-04-28,60.46,61.0,60.18,60.73,4166700,36.4686882238357,36.7944092235193,36.2997958536293,36.6315487236775,6907807.60892155,0.0,1.0
2008-04-29,59.86,60.26,59.26,60.26,3284100,36.106776001965,36.3480508165454,35.7448637800943,36.3480508165454,5444579.87579122,0.0,1.0
2008-04-30,59.4,60.73,59.29,59.86,3820500,35.8293099651975,36.6315487236775,35.7629593911878,36.106776001965,6333856.28192209,0.0,1.0
2008-05-01,60.67,60.7,59.23,59.41,4052200,36.5953575014904,36.6134531125839,35.7267681690008,35.835341835562,6717982.57442867,0.0,1.0
2008-05-02,60.63,61.95,59.64,61.13,4309900,36.5712300200324,37.3674369081479,35.9740748539457,36.8728235382579,7145213.2415799,0.0,1.0
2008-05-05,60.59,60.74,60.02,60.57,2514200,36.5471025385743,36.637580594042,36.2032859277972,36.5350387978453,4168193.02813992,0.0,1.0
2008-05-06,60.8,60.93,59.94,60.52,2662400,36.673771816229,36.7521861309677,36.1550309648811,36.5048794460227,4413887.96361456,0.0,1.0
2008-05-07,58.99,60.9,58.82,60.9,4039700,35.5820032802525,36.7340905198742,35.4794614840558,36.7340905198742,6697259.31738796,0.0,1.0
2008-05-08,59.36,59.56,58.77,58.99,3855800,35.8051824837394,35.9258198910296,35.4493021322332,35.5820032802525,6392378.75980506,0.0,1.0
2008-05-09,59.59,59.92,58.37,58.76,3139600,35.9439155021232,36.142967224152,35.2080273176528,35.4432702618687,5205019.02440063,0.0,1.0
2008-05-12,59.98,60.145,58.88,59.63,3009400,36.1791584463391,36.2786843073536,35.5156527062429,35.9680429835812,4989165.57906462,0.0,1.0
2008-05-13,60.83,60.9,60.18,60.25,3903500,36.6918674273226,36.7340905198742,36.2997958536293,36.3420189461809,6471458.7086724,0.0,1.0
2008-05-14,61.99,62.71,60.98,61.0,5008800,37.3915643896059,37.8258590558507,36.7823454827902,36.7944092235193,8303891.98924,0.0,1.0
2008-05-15,62.43,62.65,61.49,62.59,4940400,37.6569666856444,37.7896678336636,37.0899708713803,37.7534766114766,8190494.32671324,0.0,1.0
2008-05-16,61.81,62.64,61.51,62.64,3587700,37.4488671580688,37.9517398282062,37.267105951995,37.9517398282062,5921560.61928352,0.275,1.0
2008-05-19,62.25,62.99,61.55,62.26,3442700,37.7154502603103,38.1637945686256,37.2913407794715,37.7215089671794,5682235.62282448,0.0,1.0
2008-05-20,61.42,62.07,61.18,62.07,2947500,37.2125775901728,37.606393536666,37.0671686253138,37.606393536666,4864899.49698643,0.0,1.0
2008-05-21,60.12,62.09,60.01,61.65,3852900,36.4249456971864,37.6185109504043,36.358299921626,37.3519278481627,6359277.78522103,0.0,1.0
2008-05-22,59.37,60.25,59.18,60.0,3201800,35.970542682002,36.5037088864851,35.8554272514886,36.3522412147569,5284626.02525907,0.0,1.0
2008-05-23,58.76,59.21,58.52,59.21,2697100,35.6009615629853,35.8736033720959,35.4555525981262,35.8736033720959,4451609.9858599,0.0,1.0
2008-05-27,59.13,59.553,58.34,58.7,2136500,35.8251337171429,36.081417017707,35.346495874482,35.5646093217705,3526330.03403274,0.0,1.0
2008-05-28,59.23,60.08,58.99,59.44,3491800,35.8857207858342,36.4007108697099,35.7403118209752,36.0129536300859,5763276.01817716,0.0,1.0
2008-05-29,59.33,60.01,58.6,59.57,2414400,35.9463078545255,36.358299921626,35.5040222530793,36.0917168193845,3985008.76862562,0.0,1.0
2008-05-30,59.62,60.02,59.18,59.4,3232000,36.1220103537301,36.3643586284952,35.8554272514886,35.9887188026093,5334471.64521124,0.0,1.0
2008-06-02,58.31,59.52,57.71,59.51,3715300,35.3283197538746,36.0614232850389,34.964797341727,36.0553645781697,6132166.61616748,0.0,1.0
2008-06-03,57.14,58.59,56.32,58.35,5519900,34.6194510501868,35.4979635462101,34.1226370869185,35.3525545813511,9110689.98589156,0.0,1.0
2008-06-04,56.73,57.28,56.45,56.96,4575600,34.3710440685527,34.7042729463546,34.2014002762171,34.5103943265426,7552106.57791723,0.0,1.0
2008-06-05,56.7,57.39,56.08,57.19,4706300,34.3528679479453,34.770918721915,33.9772281220595,34.6497445845325,7767829.17817377,0.0,1.0
2008-06-06,54.01,56.25,54.01,56.25,7251800,32.7230758001503,34.0802261388346,32.7230758001503,34.0802261388346,11969220.7539427,0.0,1.0
2008-06-09,54.79,55.51,54.25,54.31,6596300,33.1956549359422,33.6318818305193,32.8684847650094,32.9048370062241,10887306.7182261,0.0,1.0
2008-06-10,54.44,55.1,54.01,54.42,5601900,32.9836001955228,33.3834748488851,32.7230758001503,32.9714827817845,9246032.39768218,0.0,1.0
2008-06-11,54.26,55.4,54.12,54.44,3979500,32.8745434718785,33.5652360549589,32.7897215757107,32.9836001955228,6568233.26488803,0.0,1.0
2008-06-12,55.62,56.73,54.69,54.69,6473400,33.6985276060797,34.3710440685527,33.1350678672509,33.1350678672509,10684458.1522619,0.0,1.0
2008-06-13,56.49,56.88,55.89,56.1,4953500,34.2256351036936,34.4619246715896,33.8621126915461,33.9893455357977,8175837.03420603,0.0,1.0
2008-06-16,56.18,56.58,55.71,56.22,3739500,34.0378151907507,34.2801634655158,33.7530559679018,34.0620500182272,6172109.13281789,0.0,1.0
2008-06-17,55.06,56.58,55.01,56.58,4043000,33.3592400214086,34.2801634655158,33.328946487063,34.2801634655158,6673041.10816492,0.0,1.0
2008-06-18,54.62,55.02,54.3,54.81,4160700,33.092656919167,33.3350051939321,32.898778299355,33.2077723496804,6867306.984601,0.0,1.0
2008-06-19,55.35,55.6,54.34,54.48,3963800,33.5349425206133,33.6864101923414,32.9230131268315,33.0078350229993,6542320.14458177,0.0,1.0
2008-06-20,54.2,55.21,53.92,54.32,5943500,32.8381912306638,33.4501206244455,32.6685474383282,32.9108957130933,9809849.07899534,0.0,1.0
2008-06-23,54.99,55.12,54.24,54.33,3889100,33.3168290733247,33.3955922626234,32.8624260581403,32.9169544199624,6419026.50847495,0.0,1.0
2008-06-24,54.41,55.05,54.2,54.9,3408800,32.9654240749154,33.3531813145395,32.8381912306638,33.2623007115026,5626283.08916957,0.0,1.0
2008-06-25,51.5,54.51,51.2,54.51,12007300,31.2023403759997,33.0260111436067,31.0205791699259,33.0260111436067,19818255.3791909,0.0,1.0
2008-06-26,49.14,51.09,48.87,51.03,10829200,29.7724855548859,30.9539333943655,29.6089004694195,30.9175811531508,17873781.0458916,0.0,1.0
2008-06-27,49.23,49.61,48.43,49.1,10424000,29.8270139167081,30.0572447777348,29.342317367178,29.7482507274094,17204991.4695798,0.0,1.0
2008-06-30,50.28,50.78,48.75,49.26,9693700,30.4631781379663,30.7661134814226,29.53619598699,29.8451900373154,15999618.7460347,0.0,1.0
2008-07-01,50.86,51.15,49.28,49.61,8805700,30.8145831363756,30.9902856355803,29.8573074510537,30.0572447777348,14533959.4573752,0.0,1.0
2008-07-02,49.62,51.37,49.62,51.37,7258700,30.063303484604,31.123577186701,30.063303484604,31.123577186701,11980609.3227397,0.0,1.0
2008-07-03,50.31,51.05,49.85,49.94,4918600,30.4813542585737,30.929698566889,30.2026537425939,30.257182104416,8118233.98333415,0.0,1.0
2008-07-07,50.58,51.6,49.9,50.42,7146300,30.6449393440401,31.2629274446909,30.2329472769395,30.5480000341341,11795091.1875535,0.0,1.0
2008-07-08,51.47,51.51,50.13,50.13,5612300,31.1841642553923,31.2083990828688,30.3722975349294,30.3722975349294,9263197.77673856,0.0,1.0
2008-07-09,49.93,51.69,49.93,51.37,4558200,30.2511233975469,31.3174558065131,30.2511233975469,31.123577186701,7523387.57834215,0.0,1.0
2008-07-10,51.25,51.31,49.5,49.99,7277300,31.0508727042715,31.0872249454863,29.9905990021745,30.2874756387616,12011308.9429752,0.0,1.0
2008-07-11,49.31,50.89,48.75,50.54,8078500,29.8754835716611,30.832759256983,29.53619598699,30.6207045165636,13333703.3372026,0.0,1.0
2008-07-14,49.48,50.93,48.77,50.54,5551300,29.9784815884362,30.8569940844595,29.5483134007283,30.6207045165636,9162516.22650406,0.0,1.0
2008-07-15,47.84,48.99,46.67,48.99,7529800,28.9848536618995,29.681604951849,28.2759849582118,29.681604951849,12428064.5402573,0.0,1.0
2008-07-16,49.4,49.4,47.33,47.81,4681600,29.9300119334832,29.9300119334832,28.6758596115741,28.9666775412921,7727061.40291489,0.0,1.0
2008-07-17,50.86,51.4,49.92,50.16,8455500,30.8145831363756,31.1417533073084,30.2450646906778,30.3904736555368,13955948.3279962,0.0,1.0
2008-07-18,50.66,53.71,50.19,53.32,9356300,30.6934089989931,32.5413145940766,30.4086497761442,32.3050250261807,15442734.2370328,0.0,1.0
2008-07-21,49.84,51.19,49.03,51.19,8428000,30.1965950357247,31.0145204630568,29.7058397793255,31.0145204630568,13910559.1045298,0.0,1.0
2008-07-22,52.32,52.32,49.59,49.59,8599800,31.699154339268,31.699154339268,30.0451273639966,30.0451273639966,14194117.9624033,0.0,1.0
2008-07-23,52.73,52.78,51.6008,52.17,6661700,31.9475613209022,31.9778548552478,31.2634121412405,31.6082737362311,10995250.5442153,0.0,1.0
2008-07-24,51.38,53.05,51.08,52.85,6903000,31.1296358935702,32.1414399407142,30.9478746874964,32.0202658033317,11393520.3486674,0.0,1.0
2008-07-25,50.84,51.73,50.58,51.51,7724600,30.8024657226374,31.3416906339896,30.6449393440401,31.2083990828688,12749585.2941209,0.0,1.0
2008-07-28,50.03,50.88,49.64,50.8,6599000,30.3117104662381,30.8267005501139,30.0754208983422,30.7782308951609,10891763.1147119,0.0,1.0
2008-07-29,51.53,51.54,50.06,50.18,4825700,31.2205164966071,31.2265752034762,30.3298865868455,30.402591069275,7964900.93387866,0.0,1.0
2008-07-30,52.43,52.46,51.33,51.98,5019800,31.7658001148284,31.7839762354358,31.0993423592245,31.4931583057177,8285266.3256904,0.0,1.0
2008-07-31,50.84,52.45,50.74,52.12,6232100,30.8024657226374,31.7779175285667,30.7418786539461,31.5779802018855,10286188.3478097,0.0,1.0
2008-08-01,51.0,51.78,50.5,51.13,4720800,30.8994050325434,31.3719841683352,30.5964696890871,30.978168221842,7791761.67781967,0.0,1.0
2008-08-04,50.56,51.08,49.88,50.85,3626200,30.6328219303018,30.9478746874964,30.2208298632013,30.8085244295065,5985105.53213645,0.0,1.0
2008-08-05,51.57,51.73,50.8,50.87,4632000,31.2447513240836,31.3416906339896,30.7782308951609,30.8206418432447,7645195.74895372,0.0,1.0
2008-08-06,51.25,51.59,50.55,51.48,4177200,31.0508727042715,31.2568687378218,30.6267632234327,31.1902229622614,6894540.51868082,0.0,1.0
2008-08-07,49.93,50.76,49.83,50.75,4075100,30.2511233975469,30.7539960676844,30.1905363288556,30.7479373608152,6726022.7108293,0.0,1.0
2008-08-08,51.32,51.41,49.53,50.0,4077400,31.0932836523554,31.1478120141775,30.0087751227818,30.2935343456308,6729818.90042831,0.0,1.0
2008-08-11,51.56,52.32,50.86,51.32,4107300,31.2386926172144,31.699154339268,30.8145831363756,31.0932836523554,6779169.36521539,0.0,1.0
2008-08-12,51.36,51.9,51.14,51.5,3456300,31.1175184798319,31.4446886507647,30.9842269287111,31.2023403759997,5704682.65697512,0.0,1.0
2008-08-13,50.88,51.25,50.01,51.21,3261000,30.8267005501139,31.0508727042715,30.2995930524999,31.026637876795,5382336.64450304,0.0,1.0
2008-08-14,50.79,51.35,49.97,50.43,3233900,30.7721721882917,31.1114597729628,30.2753582250234,30.5540587410032,5337607.62792346,0.0,1.0
2008-08-15,50.93,51.42,50.5,50.87,3326300,30.8569940844595,31.1538707210467,30.5964696890871,30.8206418432447,5490115.41877046,0.0,1.0
2008-08-18,50.06,51.13,49.72,50.98,3342500,30.4965010257465,31.1483439362049,30.289373371956,31.0569640889444,5486713.04484197,0.275,1.0
2008-08-19,49.06,49.99,48.68,49.99,4403100,29.8873020440096,30.4538570970249,29.6558064309496,30.4538570970249,7227687.72109012,0.0,1.0
2008-08-20,48.49,49.11,47.81,49.07,3316700,29.5400586244196,29.9177619930965,29.1258033168386,29.893394033827,5444362.35028494,0.0,1.0
2008-08-21,48.75,48.96,47.67,48.04,3408900,29.6984503596712,29.826382145836,29.0405154593954,29.2659190826381,5595708.63083376,0.0,1.0
2008-08-22,49.8,49.96,48.8,48.84,2844100,30.3381092904949,30.4355811275728,29.7289103087581,29.7532782680275,4668589.54998805,0.0,1.0
2008-08-25,48.55,49.71,48.24,49.3,2797300,29.5766105633239,30.2832813821386,29.3877588789854,30.0335097996265,4591767.35986131,0.0,1.0
2008-08-26,48.94,49.02,48.15,48.88,2644100,29.8141981662012,29.8629340847402,29.3329309706291,29.777646227297,4340289.5921815,0.0,1.0
2008-08-27,49.14,49.37,48.5,48.92,2685900,29.9360379625486,30.0761537283481,29.546150614237,29.8020141865665,4408904.28336307,0.0,1.0
2008-08-28,50.32,51.0,49.24,49.44,3808800,30.6548927609981,31.0691480685791,29.9969578607223,30.1187976570696,6252144.39646794,0.0,1.0
2008-08-29,50.17,50.5191,49.84,50.2,3383600,30.5635129137375,30.7761842782619,30.3624772497644,30.5817888831896,5554178.68617123,0.0,1.0
2008-09-02,50.2,51.99,49.9,50.67,4356300,30.5817888831896,31.6722550604986,30.3990291886686,30.868112404606,7150865.53096339,0.0,1.0
2008-09-03,49.15,50.53,48.75,50.53,4218400,29.942129952366,30.7828245471628,29.6984503596712,30.7828245471628,6924502.71005576,0.0,1.0
2008-09-04,47.99,48.76,47.9,48.76,7348600,29.2354591335512,29.7045423494886,29.1806312251949,29.7045423494886,12062725.3496861,0.0,1.0
2008-09-05,47.72,48.07,46.93,47.7,5605800,29.0709754084823,29.2841950520902,28.5897082129102,29.0587914288475,9201919.5173598,0.0,1.0
2008-09-08,48.6,49.58,47.99,48.78,6834200,29.6070705124107,30.2040855145128,29.2354591335512,29.7167263291233,11218337.8582076,0.0,1.0
2008-09-09,47.16,49.73,47.02,48.56,7127700,28.7298239787096,30.2954653617733,28.6445361212665,29.5827025531412,11700118.0462888,0.0,1.0
2008-09-10,47.56,47.95,46.93,47.57,6268900,28.9735035714044,29.2110911742817,28.5897082129102,28.9795955612217,10290398.0274674,0.0,1.0
2008-09-11,47.63,47.63,46.69,47.16,6309000,29.016147500126,29.016147500126,28.4435004572933,28.7298239787096,10356222.1690076,0.0,1.0
2008-09-12,47.55,47.67,47.01,47.26,4344000,28.967411581587,29.0405154593954,28.6384441314491,28.7907438768833,7130675.08355828,0.0,1.0
2008-09-15,45.92,46.99,45.77,46.32,8159400,27.9744172413559,28.6262601518144,27.8830373940954,28.2180968340507,13393653.3786339,0.0,1.0
2008-09-16,45.95,46.19,44.84,45.19,7311200,27.9926932108081,28.1389009664249,27.3164823410802,27.529701984688,12001333.2575762,0.0,1.0
2008-09-17,43.78,45.08,43.11,45.08,9210500,26.6707314204391,27.462690096697,26.2625681026754,27.462690096697,15119033.8068862,0.0,1.0
2008-09-18,44.04,44.43,41.49,44.4,11961700,26.8291231556907,27.066710758568,25.2756657522617,27.0484347891159,19635128.0264731,0.0,1.0
2008-09-19,45.32,46.9,44.55,46.01,8168200,27.6088978523138,28.5714322434581,27.1398146363765,28.0292451497123,13408098.5767774,0.0,1.0
2008-09-22,43.6,44.88,43.32,44.88,6245600,26.5610756037265,27.3408503003496,26.3904998888402,27.3408503003496,10252151.0823829,0.0,1.0
2008-09-23,43.18,44.74,42.85,43.63,6227000,26.305212031397,27.2555624429065,26.1041763674238,26.5793515731786,10221619.1863069,0.0,1.0
2008-09-24,42.17,43.77,41.91,43.21,5702400,25.6899210598428,26.6646394306217,25.5315293245912,26.3234880008491,9360488.39698036,0.0,1.0
2008-09-25,43.35,43.7,42.26,42.47,7462300,26.4087758582923,26.6219955019002,25.7447489681991,25.8726807543638,12249363.8756991,0.0,1.0
2008-09-26,44.17,44.39,42.1,42.42,6207000,26.9083190233165,27.0423427992986,25.6472771311212,25.842220805277,10188789.1905263,0.0,1.0
2008-09-29,40.37,43.66,39.27,43.41,10095800,24.5933628927165,26.5976275426307,23.9232440128059,26.4453277971965,16572253.5701168,0.0,1.0
2008-09-30,41.55,41.62,39.8,41.55,7349600,25.3122176911659,25.3548616198875,24.2461194731265,25.3122176911659,12064366.8494751,0.0,1.0
2008-10-01,39.68,41.18,39.1,41.18,10351500,24.173015595318,25.0868140679233,23.8196801859107,25.0868140679233,16991985.0661726,0.0,1.0
2008-10-02,38.11,39.65,38.0,39.4,8477500,23.2165731939912,24.1547396258659,23.1495613060001,24.0024398804317,13915814.4615252,0.0,1.0
2008-10-03,37.84,39.92,37.63,39.12,6788000,23.0520894689222,24.3192233509349,22.9241576827575,23.8318641655454,11142500.5679543,0.0,1.0
2008-10-06,35.92,36.97,34.66,36.44,11618800,21.8824274239875,22.5220863548112,21.1148367069991,22.1992108944907,19072257.7488137,0.0,1.0
2008-10-07,34.95,37.2,34.59,36.0,9218900,21.2915044117028,22.6622021206107,21.0721927782775,21.9311633425264,15132822.405114,0.0,1.0
2008-10-08,34.08,35.98,33.41,34.09,11847900,20.7615012975917,21.9189793628917,20.353337979828,20.7675932874091,19448325.3504812,0.0,1.0
2008-10-09,31.39,35.9,30.63,35.2,12508700,19.1227560367196,21.8702434443528,18.6597648105996,21.443804157137,20533028.411074,0.0,1.0
2008-10-10,30.6,32.25,26.01,29.28,16866100,18.6414888411475,19.6466671610133,15.8452655149754,17.8373461852548,27685699.5918053,0.0,1.0
2008-10-13,33.43,33.68,31.51,32.44,9222500,20.3655219594627,20.517821704897,19.195859914528,19.7624149675433,15138731.8043546,0.0,1.0
2008-10-14,32.1,35.59,31.7,35.4,9813800,19.5552873137527,21.6813917600143,19.311607721058,21.5656439534843,16109350.6296097,0.0,1.0
2008-10-15,29.08,32.36,28.67,31.31,12288500,17.7155063889075,19.7136790490043,17.4657348063954,19.0740201181806,20171570.1575289,0.0,1.0
2008-10-16,30.93,31.28,28.05,28.89,11078400,18.8425245051206,19.0557441487285,17.0880314377185,17.5997585823775,18185191.2628205,0.0,1.0
2008-10-17,29.37,30.83,27.8,29.82,16462500,17.8921740936112,18.7816046069469,16.9357316922843,18.1663136353927,27023190.2769516,0.0,1.0
2008-10-20,29.72,30.35,28.49,29.72,8889600,18.105393737219,18.4891890957133,17.3560789896827,18.105393737219,14592276.5245856,0.0,1.0
2008-10-21,28.85,30.07,28.57,29.16,7852900,17.575390623108,18.3186133808269,17.4048149082217,17.7642423074464,12890533.6932953,0.0,1.0
2008-10-22,27.85,28.79,27.05,28.2,8468400,16.9661916413712,17.5388386842038,16.4788324559817,17.179411284979,13900876.8134449,0.0,1.0
2008-10-23,28.88,29.63,27.23,27.95,11479400,17.5936665925601,18.0505658288627,16.5884882726943,17.0271115395448,18843432.6782226,0.0,1.0
2008-10-24,27.16,28.42,26.29,26.63,7905400,16.5458443439727,17.3134350609612,16.0158412298617,16.2229688836522,12976712.4322195,0.0,1.0
2008-10-27,26.22,27.9,26.17,26.74,8029900,15.9731973011401,16.996651590458,15.9427373520532,16.2899807716432,13181079.1559541,0.0,1.0
2008-10-28,29.3,29.41,26.01,27.07,9185200,17.8495301648896,17.9165420528806,15.8452655149754,16.4910164356164,15077503.8622236,0.0,1.0
2008-10-29,28.98,30.66,28.66,28.92,7541100,17.6545864907338,18.6780407800517,17.459642816578,17.6180345518296,12378714.0590749,0.0,1.0
2008-10-30,30.13,31.07,29.34,30.51,7483600,18.3551653197312,18.9278123625638,17.873898124159,18.5866609327912,12284327.8212055,0.0,1.0
2008-10-31,30.45,30.68,29.54,29.94,8136800,18.5501089938869,18.6902247596864,17.9957379205064,18.2394175132012,13356555.4834017,0.0,1.0
2008-11-03,30.91,31.09,30.0,30.41,4242600,18.8303405254859,18.9399963421985,18.2759694521054,18.5257410346175,6964227.00495036,0.0,1.0
2008-11-04,32.8,33.0,31.22,31.55,7921200,19.9817266009685,20.1035663973159,19.0191922098243,19.2202278737975,13002648.1288863,0.0,1.0
2008-11-05,30.99,33.102,30.75,32.38,6059500,18.8790764440248,20.1657046934531,18.732868688408,19.7258630286391,9946667.97164399,0.0,1.0
2008-11-06,28.24,31.2,27.97,30.61,8030100,17.2037792442485,19.0070082301896,17.0392955191796,18.6475808309648,13181407.4559119,0.0,1.0
2008-11-07,29.36,29.45,28.19,28.51,5302000,17.8860821037938,17.9409100121501,17.1733192951617,17.3682629693175,8703231.88145165,0.0,1.0
2008-11-10,28.94,30.28,28.5,29.91,3777000,17.6302185314643,18.4465451669917,17.3621709795001,18.221141543749,6199944.70317671,0.0,1.0
2008-11-11,27.38,28.6,26.89,28.56,6281400,16.6798681199548,17.4230908776738,16.3813606189038,17.3987229184043,10310916.7748304,0.0,1.0
2008-11-12,26.72,27.41,26.51,26.88,6847100,16.2777967920085,16.6981440894069,16.1498650058438,16.3752686290864,11239513.2054862,0.0,1.0
2008-11-13,28.79,28.95,25.46,26.84,9456500,17.5388386842038,17.6363105212817,15.5102060750201,16.3509006698169,15522842.7549882,0.0,1.0
2008-11-14,27.35,28.81,27.07,28.25,6877700,16.6615921505027,17.5510226638385,16.4910164356164,17.2098712340659,11289743.0990306,0.0,1.0
2008-11-17,26.31,27.34,26.09,27.04,5057300,16.0280252094964,16.6555001606854,15.8940014335143,16.4727404661643,8301556.88307535,0.0,1.0
2008-11-18,26.38,27.06,25.57,26.2,7890800,16.2381988581956,16.6567725967693,15.7396036696005,16.1273999273967,12819112.8719267,0.275,1.0
2008-11-19,24.38,26.96,24.26,26.33,7375700,15.0070996270966,16.5952176352143,14.9332336732307,16.2074213774181,11982299.7426712,0.0,1.0
2008-11-20,23.67,25.8,23.36,24.07,10206600,14.5700594000565,15.8811800811769,14.3792390192361,14.8162792462763,16581279.140088,0.0,1.0
2008-11-21,25.38,25.49,23.24,24.25,8719000,15.6226492426461,15.6903597003566,14.3053730653702,14.9270781770752,14164577.1189649,0.0,1.0
2008-11-24,26.19,26.78,25.02,25.91,9538800,16.1212444312412,16.4844187044154,15.4010513810483,15.9488905388874,15496395.0249321,0.0,1.0
2008-11-25,25.88,26.96,25.06,26.74,7415700,15.9304240504209,16.5952176352143,15.4256733656703,16.4597967197934,12047282.3192004,0.0,1.0
2008-11-26,27.07,27.2,24.76,25.53,5953100,16.6629280929248,16.7429495429462,15.2410084810054,15.7149816849786,9671194.40840806,0.0,1.0
2008-11-28,27.86,27.86,26.95,26.95,2117300,17.1492122892089,17.1492122892089,16.5890621390588,16.5890621390588,3439690.23213492,0.0,1.0
2008-12-01,25.99,27.73,25.86,27.5,6045100,15.9981345081313,17.0691908391874,15.9181130581099,16.9276144276111,9820654.33442539,0.0,1.0
2008-12-02,26.59,26.67,25.71,26.45,5850100,16.367464277461,16.416708246705,15.8257806157775,16.2812873312841,9503864.27384525,0.0,1.0
2008-12-03,26.5,26.76,25.17,26.24,6690800,16.3120648120616,16.4721077121044,15.4933838233807,16.1520219120187,10869635.5760489,0.0,1.0
2008-12-04,25.48,26.56,25.0,25.96,5188600,15.6842042042011,16.3489977889945,15.3887403887373,15.9796680196648,8429214.91449264,0.0,1.0
2008-12-05,26.54,26.65,24.45,25.07,6489800,16.3366867966835,16.404397254394,15.0501881001851,15.4318288618258,10543098.1289894,0.0,1.0
2008-12-08,27.21,27.82,26.46,27.23,8923300,16.7491050391017,17.1245903045869,16.2874428274396,16.7614160314127,14496475.6285881,0.0,1.0
2008-12-09,27.68,28.25,26.7,27.0,10201600,17.03841335841,17.3892766392732,16.4351747351715,16.6198396198363,16573156.3180218,0.0,1.0
2008-12-10,28.91,29.78,28.02,28.05,9602800,17.7955393855358,18.3310675510639,17.2477002276968,17.2661667161633,15600367.1473789,0.0,1.0
2008-12-11,28.51,29.68,28.37,28.91,8792900,17.549319539316,18.2695125895089,17.4631425931391,17.7955393855358,14284632.4291028,0.0,1.0
2008-12-12,28.95,29.26,27.05,27.94,12178200,17.8201613701578,18.0109817509782,16.6506171006138,17.1984562584528,19784270.3372151,0.0,1.0
2008-12-15,30.78,31.86,30.07,30.11,15231800,18.9466171666134,19.6114107514068,18.5095769395732,18.5341989241952,24745040.2294586,0.0,1.0
2008-12-16,32.8,33.17,30.83,31.02,11203000,20.1900273900234,20.4177807477767,18.9773946473909,19.0943490743453,18199995.1214318,0.0,1.0
2008-12-17,32.82,33.27,32.0,32.5,7326700,20.2023383823344,20.4793357093316,19.6975876975838,20.0053625053585,11902696.0864228,0.0,1.0
2008-12-18,32.72,33.34,32.2,32.94,9927100,20.1407834207794,20.5224241824201,19.8206976206937,20.2762043362003,16127213.3865898,0.0,1.0
2008-12-19,32.69,34.0,32.49,33.89,10063800,20.1223169323129,20.9286869286828,19.999207009203,20.8609764709723,16349291.3418786,0.0,1.0
2008-12-22,31.9,32.78,31.21,32.78,6316300,19.6360327360288,20.1777163977124,19.2113035012997,20.1777163977124,10261236.2032938,0.0,1.0
2008-12-23,31.71,32.04,30.99,31.62,6077300,19.5190783090744,19.7222096822057,19.0758825858788,19.463678843675,9872965.30853144,0.0,1.0
2008-12-24,31.84,32.01,31.5,31.81,1482700,19.5990997590958,19.7037431937393,19.389812889809,19.5806332706294,2408741.65549826,0.0,1.0
2008-12-26,31.97,32.25,31.37,32.01,2042100,19.6791212091173,19.8514751014711,19.3097914397876,19.7037431937393,3317522.98825992,0.0,1.0
2008-12-29,31.21,31.25,30.65,31.25,4184600,19.2113035012997,19.2359254859216,18.866595716592,19.2359254859216,6798152.24360827,0.0,1.0
2008-12-30,32.59,32.63,31.36,31.37,3994300,20.060761970758,20.0853839553799,19.3036359436321,19.3097914397876,6488997.63577033,0.0,1.0
2008-12-31,32.83,33.3,32.59,32.61,4874900,20.2084938784898,20.4978021977981,20.060761970758,20.073072963069,7919589.05806196,0.0,1.0
2009-01-02,34.66,34.85,32.52,32.93,5110800,21.3349496749454,21.4519041018998,20.0176734976695,20.2700488400448,8302823.80314325,0.0,1.0
2009-01-05,34.48,34.68,34.0,34.47,6984900,21.2241507441465,21.3472606672564,20.9286869286828,21.217995247991,11347419.9699803,0.0,1.0
2009-01-06,36.04,36.4,34.82,34.82,7201700,22.1844081444037,22.4060060060015,21.4334376134333,21.4334376134333,11699625.5347689,0.0,1.0
2009-01-07,34.45,35.62,34.18,35.62,5691600,21.20568425568,21.9258773058729,21.0394858594817,21.9258773058729,9246370.81434807,0.0,1.0
2009-01-08,34.6,34.6,33.8,34.22,4360000,21.2980166980125,21.2980166980125,20.8055770055729,21.0641078441036,7083100.84168906,0.0,1.0
2009-01-09,34.14,34.96,33.61,34.96,5544400,21.0148638748597,21.5196145596103,20.6886225786184,21.5196145596103,9007234.93272039,0.0,1.0
2009-01-12,33.77,34.14,33.4,33.99,4318700,20.7871105171064,21.0148638748597,20.5593571593531,20.9225314325273,7016006.33142261,0.0,1.0
2009-01-13,33.38,33.98,32.85,33.7,5115000,20.5470461670421,20.9163759363718,20.2208048708008,20.7440220440179,8309646.9736788,0.0,1.0
2009-01-14,32.0,33.14,31.69,33.0,6062700,19.6975876975838,20.3993142593102,19.5067673167634,20.3131373131333,9849246.66809823,0.0,1.0
2009-01-15,32.63,32.82,31.25,32.08,6719400,20.0853839553799,20.2023383823344,19.2359254859216,19.7468316668277,10916098.1182674,0.0,1.0
2009-01-16,32.94,33.2,32.23,33.07,7131800,20.2762043362003,20.4362472362432,19.8391641091601,20.3562257862217,11586068.482284,0.0,1.0
2009-01-20,31.53,33.46,31.49,32.81,6842900,19.4082793782755,20.596290136286,19.3836573936535,20.1961828861789,11116731.8233014,0.0,1.0
2009-01-21,32.39,32.55,31.18,32.03,5430600,19.9376520476481,20.036139986136,19.1928370128332,19.7160541860503,8822359.50249464,0.0,1.0
2009-01-22,31.97,32.35,31.28,32.01,6645700,19.6791212091173,19.9130300630261,19.2543919743881,19.7037431937393,10796367.7210122,0.0,1.0
2009-01-23,32.21,32.55,30.98,31.07,5612200,19.8268531168492,20.036139986136,19.0697270897233,19.1251265551227,9117380.39993747,0.0,1.0
2009-01-26,33.18,33.34,31.94,32.22,8720900,20.4239362439322,20.5224241824201,19.6606547206508,19.8330086130047,14167663.79135,0.0,1.0
2009-01-27,33.91,34.13,33.13,33.36,6535600,20.8732874632833,21.0087083787042,20.3931587631547,20.5347351747311,10617503.1791154,0.0,1.0
2009-01-28,34.71,35.24,34.32,34.48,6792400,21.3657271557229,21.6919684519641,21.1256628056586,21.2241507441465,11034691.3204332,0.0,1.0
2009-01-29,32.67,34.61,32.52,34.32,9056300,20.1100059400019,21.3041721941679,20.0176734976695,21.1256628056586,14712542.6955479,0.0,1.0
2009-01-30,32.81,34.24,32.3195,32.72,8154800,20.1961828861789,21.0764188364146,19.8942557997518,20.1407834207794,13247997.8770197,0.0,1.0
2009-02-02,31.83,32.47,31.35,32.32,7252400,19.5929442629404,19.986896016892,19.2974804474766,19.8945635745596,11781990.9505197,0.0,1.0
2009-02-03,31.69,32.075,31.02,32.07,8390600,19.5067673167634,19.74375391875,19.0943490743453,19.7406761706722,13631070.1656597,0.0,1.0
2009-02-04,32.35,33.31,31.73,31.73,7563300,19.9130300630261,20.5039576939536,19.5313893013854,19.5313893013854,12287068.0265933,0.0,1.0
2009-02-05,32.52,32.9,31.22,31.33,7221300,20.0176734976695,20.2515823515783,19.2174589974552,19.2851694551656,11731466.9972682,0.0,1.0
2009-02-06,33.44,33.65,32.63,32.92,7526900,20.583979143975,20.7132445632404,20.0853839553799,20.2638933438893,12227933.8819517,0.0,1.0
2009-02-09,33.55,33.6773,32.91,33.48,4637100,20.6516896016855,20.7300490677449,20.2577378477338,20.608601128597,7533267.6405955,0.0,1.0
2009-02-10,31.97,33.7,31.74,33.17,7095800,19.6791212091173,20.7440220440179,19.5375447975409,20.4177807477767,11527584.1634076,0.0,1.0
2009-02-11,32.19,33.54,31.7,33.33,5234200,19.8145421245382,20.64553410553,19.5129228129189,20.5162686862646,8503295.05173599,0.0,1.0
2009-02-12,31.87,31.92,30.8,31.69,6925400,19.6175662475623,19.6483437283398,18.9589281589244,19.5067673167634,11250758.387393,0.0,1.0
2009-02-13,33.06,33.55,31.81,31.99,8268600,20.3500702900662,20.6516896016855,19.5806332706294,19.6914322014283,13432873.3072455,0.0,1.0
2009-02-17,31.24,32.41,31.14,32.23,7327700,19.2297699897662,19.9499630399591,19.1682150282112,19.8391641091601,11904320.650836,0.0,1.0
2009-02-18,30.29,31.4,30.04,31.4,7309500,18.8312016136979,19.5212852647776,18.6757773679592,19.5212852647776,11757335.4872346,0.3025,1.0
2009-02-19,30.23,30.92,30.14,30.55,7948300,18.7938997947206,19.2228707129593,18.7379470662546,18.9928428292661,12784845.7012363,0.0,1.0
2009-02-20,28.84,29.78,28.38,29.78,10035700,17.9297409884135,18.514136152391,17.6437603762544,18.514136152391,16142429.9540654,0.0,1.0
2009-02-23,27.74,29.34,27.66,29.22,11870400,17.2458743071634,18.2405894798909,17.196138548527,18.1659858419363,19093546.0931213,0.0,1.0
2009-02-24,28.75,29.16,27.53,27.79,11180100,17.8737882599476,18.128684022959,17.1153179407429,17.2769591563111,17983198.0957428,0.0,1.0
2009-02-25,28.26,28.98,28.08,28.98,8248300,17.5691567382998,18.0167785660272,17.457251281368,18.0167785660272,13267395.8956642,0.0,1.0
2009-02-26,27.56,28.82,27.45,28.77,6639900,17.1339688502315,17.9173070487544,17.0655821821065,17.8862221996067,10680283.4532717,0.0,1.0
2009-02-27,26.83,27.78,26.78,27.08,9395700,16.6801300526746,17.2707421864816,16.6490452035269,16.8355542984133,15112989.5392859,0.0,1.0
2009-03-02,24.96,26.46,24.78,26.34,9064300,15.5175566945493,16.4501021689814,15.4056512376175,16.3754985310268,14579932.424508,0.0,1.0
2009-03-03,24.7,25.53,24.61,25.26,8017800,15.3559154789811,15.8719239748335,15.2999627505152,15.7040657894357,12896636.4962788,0.0,1.0
2009-03-04,25.36,25.81,24.91,25.35,7639100,15.7662354877312,16.0459991300608,15.4864718454016,15.7600185179016,12287497.300846,0.0,1.0
2009-03-05,23.91,24.87,23.69,24.81,7342800,14.8647748624469,15.4616039660834,14.7280015261968,15.4243021471061,11810898.5588161,0.0,1.0
2009-03-06,23.6,24.65,23.06,24.01,10760800,14.6720487977309,15.3248306298333,14.3363324269354,14.9269445607423,17308753.7739975,0.0,1.0
2009-03-09,23.23,24.12,23.1,23.38,6506200,14.4420209140377,14.9953312288674,14.3612003062536,14.5352754614809,10465226.9166216,0.0,1.0
2009-03-10,25.43,25.45,23.73,23.73,11390300,15.809754276538,15.8221882161971,14.752869405515,14.752869405515,18321304.9319719,0.0,1.0
2009-03-11,26.66,27.01,25.23,25.37,10501500,16.5744415655723,16.7920355096064,15.6854148799471,15.7724524575607,16891669.555947,0.0,1.0
2009-03-12,27.33,27.37,26.04,26.64,7750300,16.9909785441519,17.0158464234701,16.1889894361404,16.5620076259132,12466362.572914,0.0,1.0
2009-03-13,26.93,27.58,26.1,27.43,6394100,16.7422997509701,17.1464027898906,16.2262912551177,17.0531482424474,10284913.9939704,0.0,1.0
2009-03-16,27.06,27.92,27.01,27.14,5331500,16.8231203587542,17.3577797640952,16.7920355096064,16.8728561173906,8575721.20530698,0.0,1.0
2009-03-17,27.56,27.56,26.68,27.04,4077500,17.1339688502315,17.1339688502315,16.5868755052314,16.8106864190951,6558661.39259858,0.0,1.0
2009-03-18,28.35,28.39,26.8,27.52,8451900,17.6251094667657,17.6499773460839,16.661479143186,17.1091009709133,13594886.6276159,0.0,1.0
2009-03-19,28.03,28.68,27.9,28.67,5528300,17.4261664322202,17.8302694711408,17.3453458244361,17.8240525013112,8892274.13285168,0.0,1.0
2009-03-20,26.95,28.23,26.72,28.1,8844600,16.7547336906292,17.5505058288112,16.6117433845496,17.4696852210271,14226544.8321219,0.0,1.0
2009-03-23,28.94,28.94,27.42,27.58,5230600,17.991910686709,17.991910686709,17.0469312726179,17.1464027898906,8413423.48991443,0.0,1.0
2009-03-24,28.94,29.41,28.5,28.68,5785300,17.991910686709,18.2841082686977,17.7183640142089,17.8302694711408,9305658.79941153,0.0,1.0
2009-03-25,28.95,30.1616,28.3,29.35,8537700,17.9981276565386,18.7513757210865,17.594024617618,18.2468064497204,13732895.9832222,0.0,1.0
2009-03-26,30.42,30.42,29.1,29.33,6643400,18.912022221482,18.912022221482,18.0913822039818,18.2343725100613,10685913.20554,0.0,1.0
2009-03-27,29.25,30.24,29.13,30.05,6002900,18.184636751425,18.8001167645501,18.1100331134704,18.6819943377887,9655668.54043651,0.0,1.0
2009-03-30,27.81,28.71,27.5,28.71,7401400,17.2893930959702,17.8489203806294,17.0966670312542,17.8489203806294,11905156.6967944,0.0,1.0
2009-03-31,27.86,28.47,27.5,27.99,6826000,17.3204779451179,17.6997131047203,17.0966670312542,17.401298552902,10979625.4238818,0.0,1.0
2009-04-01,28.31,28.52,27.44,27.74,7566800,17.6002415874475,17.730797953868,17.059365212277,17.2458743071634,12171202.703989,0.0,1.0
2009-04-02,30.57,31.23,29.02,29.21,10214600,19.0052767689252,19.4155967776753,18.0416464453454,18.1597688721068,16430190.7200091,0.0,1.0
2009-04-03,30.2,30.98,29.81,30.53,6310700,18.7752488852319,19.2601725319366,18.5327870618796,18.980408889607,10150765.0399195,0.0,1.0
2009-04-06,29.79,30.2,28.81,30.05,8063300,18.5203531222205,18.7752488852319,17.9110900789249,18.6819943377887,12969823.275767,0.0,1.0
2009-04-07,29.29,30.0,28.89,29.5,7222100,18.2095046307432,18.650909488641,17.9608258375613,18.3400609971636,11616752.5305913,0.0,1.0
2009-04-08,29.62,29.79,29.14,29.47,4672200,18.4146646351182,18.5203531222205,18.1162500832999,18.321410087675,7515236.72801939,0.0,1.0
2009-04-09,31.04,31.11,30.05,30.28,6409700,19.2974743509139,19.3409931397207,18.6819943377887,18.8249846438683,10310006.6040807,0.0,1.0
2009-04-13,30.27,30.83,29.49,30.83,6640000,18.8187676740388,19.1669179844934,18.3338440273341,19.1669179844934,10680444.3033365,0.0,1.0
2009-04-14,30.21,30.6575,29.73,29.91,4523400,18.7814658550615,19.0596752549337,18.4830513032432,18.5949567601751,7275891.83158316,0.0,1.0
2009-04-15,30.67,31.12,30.1,30.23,8048300,19.0674464672206,19.3472101095503,18.7130791869365,18.7938997947206,12945695.7660457,0.0,1.0
2009-04-16,31.49,31.73,30.55,30.93,4999700,19.5772379932435,19.7264452691526,18.9928428292661,19.2290876827889,8042020.69026979,0.0,1.0
2009-04-17,31.49,32.0,31.18,31.53,7656600,19.5772379932435,19.8943034545504,19.3845119285275,19.6021058725617,12315646.0621877,0.0,1.0
2009-04-20,29.79,31.32,29.75,31.0,6250900,18.5203531222205,19.4715495061412,18.4954852429023,19.2726064715957,10054576.7011636,0.0,1.0
2009-04-21,30.56,30.66,29.3,29.79,6145200,18.9990597990956,19.0612294973911,18.2157216005727,18.5203531222205,9884558.18266015,0.0,1.0
2009-04-22,31.69,32.48,30.19,30.59,9134500,19.7015773898344,20.1927180063686,18.7690319154024,19.0177107085843,14692849.1700041,0.0,1.0
2009-04-23,32.38,32.56,31.28,31.88,7939800,20.1305483080732,20.242453765005,19.446681626823,19.8196998165958,12771173.4457275,0.0,1.0
2009-04-24,31.45,32.0,30.4,31.52,17017300,19.5523701139253,19.8943034545504,18.8995882818229,19.5958889027321,27372338.0787904,0.0,1.0
2009-04-27,30.3,31.22,30.18,30.53,12355500,18.8374185835274,19.4093798078457,18.7628149455728,18.980408889607,19873829.7575111,0.0,1.0
2009-04-28,29.43,30.0,29.34,30.0,8010500,18.2965422083568,18.650909488641,18.2405894798909,18.650909488641,12884894.4415477,0.0,1.0
2009-04-29,30.9,31.34,30.0,30.05,6918600,19.2104367733002,19.4839834458003,18.650909488641,18.6819943377887,11128572.5838952,0.0,1.0
2009-04-30,31.21,32.015,30.92,31.58,7944000,19.4031628380162,19.9036289092947,19.2228707129593,19.6331907217094,12777929.1484495,0.0,1.0
2009-05-01,31.63,31.89,30.87,31.17,5327500,19.6642755708571,19.8259167864254,19.1917858638116,19.378294958698,8569287.20271465,0.0,1.0
2009-05-04,31.52,32.27,31.23,32.07,11187200,19.5958889027321,20.0621616399482,19.4155967776753,19.9378222433572,17994618.4503443,0.0,1.0
2009-05-05,31.68,32.1,31.49,31.58,6761400,19.6953604200049,19.9564731528459,19.5772379932435,19.6331907217094,10875716.2820149,0.0,1.0
2009-05-06,33.48,33.57,32.25,32.8,11932500,20.8144149893233,20.8703677177893,20.0497277002891,20.3916610409141,19193433.9833679,0.0,1.0
2009-05-07,33.11,33.93,32.76,33.69,10390600,20.5843871056301,21.094178631653,20.366793161596,20.9449713557438,16713286.8340735,0.0,1.0
2009-05-08,34.72,34.91,33.28,33.6,8884300,21.5853192481872,21.7034416749486,20.6900755927324,20.8890186272779,14290402.3078512,0.0,1.0
2009-05-11,33.64,34.48,33.37,34.29,6793600,20.9138865065961,21.436111972278,20.7460283211983,21.3179895455167,10927510.0028835,0.0,1.0
2009-05-12,33.11,33.8899,32.6,33.75,6575500,20.5843871056301,21.0692485826365,20.2673216443232,20.9822731747211,10576696.0115345,0.0,1.0
2009-05-13,31.37,32.69,30.97,32.61,8441800,19.5026343552889,20.3232743727891,19.253955562107,20.2735386141528,13578640.7710702,0.0,1.0
2009-05-14,31.92,32.225,31.32,31.37,4606100,19.844567695914,20.0341852757152,19.4715495061412,19.5026343552889,7408914.83518045,0.0,1.0
2009-05-15,31.95,32.5,31.69,31.98,5446700,19.8632186054027,20.2051519460277,19.7015773898344,19.8818695148913,8761020.47996727,0.0,1.0
2009-05-18,33.0,33.03,32.09,32.21,6339400,20.7040637748489,20.7228856510078,20.1331335313606,20.2084210359964,10104306.2016711,0.3025,1.0
2009-05-19,33.09,33.42,32.56,33.07,5793600,20.7605294033258,20.9675700410742,20.4280095911842,20.7479814858864,9234361.04520959,0.0,1.0
2009-05-20,33.05,33.76,32.96,33.39,5313100,20.7354335684471,21.1808846375424,20.6789679399703,20.9487481649153,8468496.90508549,0.0,1.0
2009-05-21,31.82,32.58,31.43,32.58,5859100,19.96373664593,20.4405575086235,19.7190522558637,20.4405575086235,9338760.83954497,0.0,1.0
2009-05-22,32.1,32.61,31.74,31.83,4265600,20.1394074900803,20.4593793847825,19.9135449761728,19.9700106046497,6798897.14071494,0.0,1.0
2009-05-26,32.63,33.05,31.75,31.82,5335900,20.4719273022218,20.7354335684471,19.9198189348925,19.96373664593,8504837.59685411,0.0,1.0
2009-05-27,32.06,33.005,31.98,32.55,4775500,20.1143116552017,20.7072007542087,20.0641199854445,20.4217356324646,7611621.64654074,0.0,1.0
2009-05-28,32.2,32.42,31.31,32.06,4110100,20.2021470772768,20.3401741691091,19.6437647512278,20.1143116552017,6551047.24729288,0.0,1.0
2009-05-29,33.16,33.22,32.29,32.48,5365000,20.8044471143633,20.8420908666812,20.2586127057537,20.377817921427,8551219.79555882,0.0,1.0
2009-06-01,35.35,35.57,33.56,33.65,7663400,22.1784440739669,22.3164711657992,21.0554054631494,21.1118710916262,12214616.5482359,0.0,1.0
2009-06-02,35.19,35.58,34.6,35.31,6452900,22.0780607344525,22.3227451245189,21.7078971699931,22.1533482390883,10285212.7155194,0.0,1.0
2009-06-03,34.67,35.08,34.1,34.94,4938400,21.7518148810306,22.0090471885363,21.3941992340105,21.9212117664612,7871266.32588774,0.0,1.0
2009-06-04,35.48,35.56,34.52,34.67,4331300,22.2600055373224,22.3101972070796,21.6577055002359,21.7518148810306,6903615.71304825,0.0,1.0
2009-06-05,35.72,36.66,35.58,36.45,6301700,22.410580546594,23.0003326662412,22.3227451245189,22.8685795331285,10044216.5490537,0.0,1.0
2009-06-08,35.67,36.0,35.09,35.72,4709800,22.3792107529958,22.5862513907442,22.015321147256,22.410580546594,7506903.07420742,0.0,1.0
2009-06-09,35.72,35.97,35.26,35.77,4886800,22.410580546594,22.5674295145853,22.1219784454901,22.4419503401923,7789021.60241134,0.0,1.0
2009-06-10,35.6,36.18,35.08,35.96,4616500,22.3352930419582,22.699182647698,22.0090471885363,22.5611555558656,7358193.1381542,0.0,1.0
2009-06-11,35.79,36.33,35.73,35.75,5479600,22.4544982576316,22.7932920284927,22.4168545053137,22.429402422753,8733879.5883959,0.0,1.0
2009-06-12,35.41,35.67,35.0475,35.6,4422500,22.2160878262848,22.3792107529958,21.9886568226975,22.3352930419582,7048978.48012281,0.0,1.0
2009-06-15,33.92,35.11,33.6,35.09,7342300,21.2812679770568,22.0278690646953,21.080501298028,22.015321147256,11702818.4724942,0.0,1.0
2009-06-16,33.16,34.16,32.89,34.06,8158600,20.8044471143633,21.4318429863284,20.6350502289327,21.3691033991319,13003910.8712108,0.0,1.0
2009-06-17,32.78,33.24,32.41,33.07,6514900,20.5660366830166,20.8546387841205,20.3339002103895,20.7479814858864,10384033.8948902,0.0,1.0
2009-06-18,32.98,33.19,32.25,32.86,5938300,20.6915158574096,20.8232689905223,20.2335168708751,20.6162283527738,9464996.92674126,0.0,1.0
2009-06-19,32.81,33.37,32.76,33.14,6805400,20.5848585591755,20.936200247476,20.5534887655773,20.791899196924,10847058.9369424,0.0,1.0
2009-06-22,31.58,32.57,31.53,32.57,5404800,19.8131616366584,20.4342835499039,19.7817918430602,20.4342835499039,8614656.61715496,0.0,1.0
2009-06-23,31.43,31.65,30.95,31.39,1663400,19.7190522558637,19.857079347696,19.4179022373204,19.693956420985,2651276.60912069,0.0,1.0
2009-06-24,31.04,32.11,30.81,31.64,2000200,19.4743678657973,20.1456814487999,19.3300668152453,19.8508053889763,3188098.75770302,0.0,1.0
2009-06-25,31.85,32.2,30.89,30.89,6996400,19.982558522089,20.2021470772768,19.3802584850025,19.3802584850025,11151491.9250042,0.0,1.0
2009-06-26,31.77,32.34,31.67,31.86,4670700,19.9323668523318,20.2899824993519,19.8696272651353,19.9888324808087,7444581.9756042,0.0,1.0
2009-06-29,32.18,32.32,31.56,31.91,4770300,20.1895991598375,20.2774345819126,19.8006137192191,20.0202022744069,7603333.41859351,0.0,1.0
2009-06-30,31.4,32.3,31.21,32.3,4628500,19.7002303797047,20.2648866644733,19.5810251640313,20.2648866644733,7377319.81803243,0.0,1.0
2009-07-01,31.86,32.14,31.38,31.59,5159500,19.9888324808087,20.1645033249589,19.6876824622654,19.8194355953781,8223675.4026441,0.0,1.0
2009-07-02,30.58,31.61,30.57,31.4,4698000,19.1857657646933,19.8319835128174,19.1794918059737,19.7002303797047,7488095.17232718,0.0,1.0
2009-07-06,30.32,30.6,29.91,30.5,4510200,19.0226428379824,19.1983136821326,18.7654105304767,19.1355740949361,7188762.63223287,0.0,1.0
2009-07-07,29.31,30.39,29.21,30.33,7057300,18.3889730072976,19.0665605490199,18.3262334201011,19.028916796702,11248559.8253863,0.0,1.0
2009-07-08,29.48,29.79,29.17,29.38,9381200,18.4956303055317,18.6901230258409,18.3011375852225,18.4328907183352,14952600.7728045,0.0,1.0
2009-07-09,29.67,29.83,29.325,29.68,6871100,18.614835521205,18.7152188607195,18.3983839453771,18.6211094799247,10951777.5092757,0.0,1.0
2009-07-10,30.03,30.08,29.3,29.53,6109700,18.8406980351125,18.8720678287107,18.382699048578,18.5270000991299,9738189.67100199,0.0,1.0
2009-07-13,30.81,30.83,29.94,30.18,5966200,19.3300668152453,19.3426147326846,18.7842324066356,18.9348074159073,9509466.45745815,0.0,1.0
2009-07-14,31.18,31.23,30.71,30.87,5591000,19.5622032878724,19.5935730814706,19.2673272280488,19.3677105675632,8911438.93326548,0.0,1.0
2009-07-15,32.41,32.5,31.41,31.53,6482800,20.3339002103895,20.3903658388663,19.7065043384243,19.7817918430602,10332870.026216,0.0,1.0
2009-07-16,32.83,33.0,32.28,32.36,3358600,20.5974064766148,20.7040637748489,20.252338747034,20.3025304167912,5353238.91991871,0.0,1.0
2009-07-17,32.43,32.94,32.15,32.71,5583800,20.3464481278288,20.666420022531,20.1707772836785,20.522118971979,8899962.92533854,0.0,1.0
2009-07-20,33.37,33.43,32.53,32.53,4528000,20.936200247476,20.9738439997939,20.4091877150253,20.4091877150253,7217133.87405224,0.0,1.0
2009-07-21,33.41,33.95,32.83,33.78,7074800,20.9612960823546,21.3000898532158,20.5974064766148,21.1934325549817,11276452.9002087,0.0,1.0
2009-07-22,33.38,33.73,33.24,33.32,3374700,20.9424742061956,21.1620627613834,20.8546387841205,20.9048304538777,5378900.54875534,0.0,1.0
2009-07-23,34.22,34.35,33.07,33.44,5848900,21.4694867386463,21.5510482020018,20.7479814858864,20.9801179585135,9322503.16164847,0.0,1.0
2009-07-24,33.99,34.07,33.16,33.95,6064000,21.3251856880944,21.3753773578516,20.8044471143633,21.3000898532158,9665348.89846571,0.0,1.0
2009-07-27,34.24,34.33,33.2,33.2,8145400,21.4820346560856,21.5385002845625,20.8295429492419,20.8295429492419,12982871.5233448,0.0,1.0
2009-07-28,34.15,34.36,33.61,33.9,4793800,21.4255690276088,21.5573221607214,21.0867752567476,21.2687200596175,7640789.83335504,0.0,1.0
2009-07-29,34.04,34.19,33.65,33.87,4948600,21.3565554816926,21.4506648624874,21.1118710916262,21.2498981834585,7887524.00378423,0.0,1.0
2009-07-30,34.51,34.86,34.26,34.39,4611700,21.6514315415162,21.871020096704,21.4945825735249,21.5761440368804,7350542.46620291,0.0,1.0
2009-07-31,34.7,34.87,34.26,34.48,4912400,21.7706367571896,21.8772940554237,21.4945825735249,21.6326096653573,7829825.18615156,0.0,1.0
2009-08-03,35.28,35.34,34.59,35.01,6060500,22.1345263629294,22.1721701152473,21.7016232112734,21.9651294774988,9659770.28350123,0.0,1.0
2009-08-04,35.65,35.67,35.0,35.07,4559400,22.3666628355564,22.3792107529958,21.9588555187791,22.0027732298167,7267182.01973363,0.0,1.0
2009-08-05,35.29,35.71,35.02,35.6,5518500,22.140800321649,22.4043065878744,21.9714034362184,22.3352930419582,8795881.90900118,0.0,1.0
2009-08-06,35.36,35.59,35.16,35.5,5394000,22.1847180326866,22.3290190832385,22.0592388582935,22.2725534547617,8597442.60526453,0.0,1.0
2009-08-07,36.38,36.73,35.7,35.87,5989000,22.824661822091,23.0442503772788,22.3980326291547,22.5046899273888,9545807.14922679,0.0,1.0
2009-08-10,35.96,36.34,35.65,36.29,3353500,22.5611555558656,22.7995659872124,22.3666628355564,22.7681961936141,5345110.08097046,0.0,1.0
2009-08-11,35.42,35.92,35.125,35.79,3620400,22.2223617850045,22.536059720987,22.0372800027748,22.4544982576316,5770519.31926209,0.0,1.0
2009-08-12,36.49,36.87,35.31,35.31,5434800,22.8936753680071,23.1320857993539,22.1533482390883,22.1533482390883,8662473.31685054,0.0,1.0
2009-08-13,36.19,36.72,35.86,36.71,4031000,22.7054566064176,23.0379764185591,22.4984159686691,23.0317024598395,6424970.54909555,0.0,1.0
2009-08-14,35.87,36.44,35.57,36.26,4605000,22.5046899273888,22.8623055744089,22.3164711657992,22.7493743174552,7339863.40327089,0.0,1.0
2009-08-17,34.92,35.54,34.67,35.26,5141800,21.9086638490219,22.2976492896403,21.7518148810306,22.1219784454901,8195463.54982374,0.0,1.0
2009-08-18,35.02,35.08,34.55,34.75,4161400,22.1611906874879,22.1991596035715,21.8637675114993,21.9903305651115,6576010.74125858,0.3025,1.0
2009-08-19,35.03,35.17,34.5,34.73,3854700,22.1675188401685,22.256112977697,21.8321267480963,21.9776742597502,6091351.13287102,0.0,1.0
2009-08-20,35.34,35.47,34.93,35.18,3544900,22.3636915732673,22.4459575581152,22.1042373133624,22.2624411303776,5601792.78047955,0.0,1.0
2009-08-21,36.32,36.48,35.5,35.92,5790400,22.9838505359669,23.0851009788566,22.464942016157,22.7307244287426,9150221.70331707,0.0,1.0
2009-08-24,37.27,37.41,36.32,36.39,7899700,23.5850250406246,23.6736191781531,22.9838505359669,23.0281476047311,12483421.9379825,0.0,1.0
2009-08-25,37.52,37.98,37.13,37.56,5045900,23.7432288576398,24.0343238809477,23.4964309030961,23.7685414683622,7973733.02237628,0.0,1.0
2009-08-26,37.12,37.52,36.88,37.38,4537900,23.4901027504155,23.7432288576398,23.3382270860809,23.6546347201113,7170971.10173434,0.0,1.0
2009-08-27,37.39,37.77,37.07,37.22,7020600,23.6609628727919,23.901432674655,23.4584619870124,23.5533842772215,11094232.9528716,0.0,1.0
2009-08-28,37.23,37.84,36.9,37.72,3789400,23.5597124299022,23.9457297434192,23.3508833914421,23.8697919112519,5988161.46078849,0.0,1.0
2009-08-31,36.76,37.03,36.41,37.03,4493400,23.2622892539136,23.43314937629,23.0408039100923,23.43314937629,7100650.42167812,0.0,1.0
2009-09-01,35.92,37.3,35.8,36.66,6666000,22.7307244287426,23.6040094986664,22.6547865965753,23.1990077271075,10533879.8484235,0.0,1.0
2009-09-02,35.77,36.1,35.59,35.92,5008000,22.6358021385334,22.8446311769935,22.5218953902825,22.7307244287426,7913841.92632841,0.0,1.0
2009-09-03,36.26,36.33,35.56,35.99,7216500,22.9458816198832,22.9901786886475,22.5029109322407,22.7750214975068,11403801.9691192,0.0,1.0
2009-09-04,37.15,37.24,36.17,36.3,6022600,23.5090872084573,23.5660405825828,22.8889282457578,22.9711942306056,9517153.4316105,0.0,1.0
2009-09-08,37.82,37.9695,37.31,37.5,6141100,23.933073438058,24.0276793206331,23.610337651347,23.7305725522786,9704411.87176025,0.0,1.0
2009-09-09,38.46,38.63,37.69,37.94,6545500,24.3380752096169,24.4456538051872,23.8508074532101,24.0090112702253,10343460.9282713,0.0,1.0
2009-09-10,39.42,39.42,38.13,38.7,5554000,24.9455778669552,24.9455778669552,24.1292461711568,24.4899508739515,8776652.96701836,0.0,1.0
2009-09-11,38.93,39.51,38.54,39.51,7396900,24.6354983856055,25.0025312410807,24.3887004310618,25.0025312410807,11688877.2653471,0.0,1.0
2009-09-14,39.97,40.0,38.5,38.83,7646400,25.2936262643886,25.3126107224305,24.3633878203393,24.5722168587994,12083147.1456625,0.0,1.0
2009-09-15,39.79,40.2,39.66,40.14,5332800,25.1797195161377,25.4391737760426,25.0974535312898,25.401204859959,8427103.87873884,0.0,1.0
2009-09-16,40.07,40.2,39.365,40.07,6582100,25.3569077911947,25.4391737760426,24.9107730272119,25.3569077911947,10401297.7123175,0.0,1.0
2009-09-17,40.1,40.55,39.65,40.02,7854800,25.3758922492365,25.6606591198639,25.0911253786092,25.3252670277917,12412469.1619258,0.0,1.0
2009-09-18,40.17,40.45,39.92,40.03,6394300,25.4201893180008,25.5973775930578,25.2619855009856,25.3315951804723,10104528.6400802,0.0,1.0
2009-09-21,39.32,39.93,39.14,39.86,5683000,24.8822963401491,25.2683136536662,24.7683895918982,25.224016584902,8980503.92718139,0.0,1.0
2009-09-22,39.72,39.88,39.32,39.45,4158200,25.1354224473735,25.2366728902632,24.8822963401491,24.964562324997,6570953.97325453,0.0,1.0
2009-09-23,39.25,39.94,39.17,39.74,3875900,24.8379992713849,25.2746418063468,24.78737404994,25.1480787527347,6124852.22089781,0.0,1.0
2009-09-24,38.68,39.55,38.455,39.25,5174400,24.4772945685903,25.0278438518031,24.3349111332766,24.8379992713849,8176793.86253866,0.0,1.0
2009-09-25,37.81,38.52,37.54,38.48,6811600,23.9267452853774,24.3760441257005,23.755885163001,24.3507315149781,10763962.7926075,0.0,1.0
2009-09-28,37.34,37.95,37.2,37.89,8550600,23.6293221093888,24.0153394229059,23.5407279718603,23.9773705068223,13512000.1548051,0.0,1.0
2009-09-29,37.25,37.75,37.19,37.45,7576500,23.5723687352634,23.8887763692938,23.5343998191797,23.6989317888755,11972688.3695741,0.0,1.0
2009-09-30,37.15,37.39,36.19,37.29,11142000,23.5090872084573,23.6609628727919,22.901584551119,23.5976813459858,17607034.0940797,0.0,1.0
2009-10-01,36.4,37.22,36.36,37.11,5812400,23.0344757574117,23.5533842772215,23.0091631466893,23.4837745977349,9184986.9833449,0.0,1.0
2009-10-02,35.6,36.25,35.42,35.95,7495200,22.5282235429631,22.9395534672026,22.4143167947122,22.7497088867844,11844214.8574714,0.0,1.0
2009-10-05,36.22,36.53,35.58,35.76,8472900,22.9205690091608,23.1167417422596,22.5155672376019,22.6294739858528,13389215.5067068,0.0,1.0
2009-10-06,36.6,37.22,36.43,36.52,6280600,23.1610388110239,23.5533842772215,23.0534602154535,23.110413589579,9924855.35193652,0.0,1.0
2009-10-07,36.31,36.82,36.22,36.64,4500000,22.9775223832863,23.3002581699972,22.9205690091608,23.1863514217463,7111080.00568645,0.0,1.0
2009-10-08,36.84,37.045,36.41,36.68,4468200,23.3129144753585,23.4426416053109,23.0408039100923,23.2116640324687,7060828.37364626,0.0,1.0
2009-10-09,37.17,37.24,36.63,36.83,3588400,23.5217435138185,23.5660405825828,23.1800232690657,23.3065863226778,5670533.22053451,0.0,1.0
2009-10-12,37.25,37.5,37.15,37.36,4232200,23.5723687352634,23.7305725522786,23.5090872084573,23.6419784147501,6687891.73334804,0.0,1.0
2009-10-13,36.82,37.24,36.77,37.24,4767700,23.3002581699972,23.5660405825828,23.2686174065942,23.5660405825828,7534110.25402476,0.0,1.0
2009-10-14,37.42,37.43,36.98,37.1,7127500,23.6799473308337,23.6862754835143,23.401508612887,23.4774464450543,11263160.6090067,0.0,1.0
2009-10-15,37.76,37.8,37.21,37.35,6338000,23.8951045219744,23.9204171326968,23.5470561245409,23.6356502620694,10015561.128009,0.0,1.0
2009-10-16,37.79,38.0,37.2,37.39,5539200,23.9140889800162,24.0469801863089,23.5407279718603,23.6609628727919,8753265.41499965,0.0,1.0
2009-10-19,38.42,38.74,37.74,37.91,5694600,24.3127625988945,24.5152634846739,23.8824482166131,23.9900268121835,8998834.71119601,0.0,1.0
2009-10-20,37.8,38.55,37.62,38.54,6442300,23.9204171326968,24.3950285837424,23.8065103844459,24.3887004310618,10180380.1601409,0.0,1.0
2009-10-21,36.96,37.88,36.84,37.79,6541700,23.3888523075257,23.9710423541417,23.3129144753585,23.9140889800162,10337456.0162665,0.0,1.0
2009-10-22,38.53,39.0,36.86,36.88,10026500,24.3823722783811,24.6797954543697,23.3255707807197,23.3382270860809,15844276.3726701,0.0,1.0
2009-10-23,38.26,39.18,38.1,39.085,6835400,24.2115121560047,24.7937022026206,24.110261713115,24.7335847521549,10801572.5046376,0.0,1.0
2009-10-26,37.72,38.925,37.5511,38.18,5336200,23.8697919112519,24.6323343092651,23.7629094124765,24.1608869345599,8432476.69474314,0.0,1.0
2009-10-27,37.5,38.03,37.42,37.88,6871700,23.7305725522786,24.0659646443508,23.6799473308337,23.9710423541417,10858935.2166835,0.0,1.0
2009-10-28,36.6,37.6,36.5,37.47,5910600,23.1610388110239,23.7938540790846,23.0977572842178,23.7115880942367,9340166.55146897,0.0,1.0
2009-10-29,37.2,37.3,36.54,36.68,5617400,23.5407279718603,23.6040094986664,23.1230698949402,23.2116640324687,8876840.18309849,0.0,1.0
2009-10-30,35.89,37.19,35.76,37.01,6841100,22.7117399707007,23.5343998191797,22.6294739858528,23.4204930709288,10810579.8726448,0.0,1.0
2009-11-02,36.19,36.4381,35.6,36.0,4809900,22.901584551119,23.0585860191248,22.5282235429631,22.7813496501874,7600796.38207806,0.0,1.0
2009-11-03,36.05,36.13,35.6,36.04,4578400,22.8129904135905,22.8636156350353,22.5282235429631,22.8066622609098,7234970.82178552,0.0,1.0
2009-11-04,36.4,37.0,36.2,36.26,5562200,23.0344757574117,23.4141649182482,22.9079127037996,22.9458816198832,8789610.93502873,0.0,1.0
2009-11-05,37.59,37.6,36.57,36.57,5458900,23.787525926404,23.7938540790846,23.1420543529821,23.1420543529821,8626372.14289819,0.0,1.0
2009-11-06,37.7,37.87,37.3,37.5,3727900,23.8571356058907,23.964714201461,23.6040094986664,23.7305725522786,5890976.70071079,0.0,1.0
2009-11-09,38.44,38.515,37.74,37.96,3695900,24.3254189042557,24.3728800493602,23.8824482166131,24.0216675755865,5840409.02067035,0.0,1.0
2009-11-10,38.6,38.81,38.16,38.38,3788500,24.4266693471454,24.5595605534382,24.1482306291987,24.287449988172,5986739.24478737,0.0,1.0
2009-11-11,38.73,39.08,38.47,38.88,3805800,24.5089353319933,24.7304206758146,24.3444033622975,24.6038576222024,6014077.39680923,0.0,1.0
2009-11-12,38.57,39.11,38.42,38.65,3855900,24.4076848891036,24.7494051338564,24.3127625988945,24.4583101105484,6093247.42087253,0.0,1.0
2009-11-13,39.25,39.3,38.43,38.56,4939000,24.8379992713849,24.8696400347879,24.3190907515751,24.401356736423,7804805.36624121,0.0,1.0
2009-11-16,39.86,40.24,39.3,39.3,6472800,25.224016584902,25.464486386765,24.8696400347879,24.8696400347879,10228577.4801794,0.0,1.0
2009-11-17,39.61,39.85,39.4,39.59,4248300,25.0658127678868,25.2176884322214,24.932921561594,25.0531564625256,6713333.59736839,0.0,1.0
2009-11-18,39.22,39.57,39.0601,39.48,4161800,25.0104414319315,25.2336350704112,24.9084738239517,25.1762424205164,6526306.08077174,0.3025,1.0
2009-11-19,38.25,38.88,37.95,38.85,6719500,24.3918762052876,24.7936247545511,24.2005673723049,24.7744938712529,10537150.6823359,0.0,1.0
2009-11-20,38.04,38.34,37.72,38.01,5773400,24.2579600221997,24.4492688551824,24.0538972670182,24.2388291389014,9053528.64787535,0.0,1.0
2009-11-23,38.68,38.72,38.3,38.37,3989800,24.6660855325627,24.6915933769604,24.4237610107847,24.4683997384806,6256585.13168896,0.0,1.0
2009-11-24,38.77,38.84,38.16,38.71,3532900,24.7234781824575,24.7681169101534,24.3344835553928,24.6852164158609,5540099.65706149,0.0,1.0
2009-11-25,39.11,39.12,38.5,38.77,3074600,24.9402948598378,24.9466718209372,24.5513002327731,24.7234781824575,4821418.77936009,0.0,1.0
2009-11-27,38.48,38.86,37.78,38.15,2484300,24.5385463105743,24.7808708323523,24.0921590336147,24.3281065942933,3895742.75468817,0.0,1.0
2009-11-30,38.47,38.63,38.08,38.36,4249600,24.5321693494748,24.6342007270656,24.2834678665974,24.4620227773812,6663989.21640821,0.0,1.0
2009-12-01,39.37,39.51,38.75,38.75,4420300,25.1060958484228,25.1953733038147,24.7107242602586,24.7107242602586,6931671.57692233,0.0,1.0
2009-12-02,39.77,39.93,39.36,39.39,6422700,25.3611742923996,25.4632056699904,25.0997188873234,25.1188497706216,10071725.2306629,0.0,1.0
2009-12-03,39.6,40.1,39.54,39.8,5354900,25.2527659537095,25.5716140086806,25.2145041871129,25.3803051756979,8397259.94327565,0.0,1.0
2009-12-04,40.14,40.63,39.66,40.1,5767600,25.5971218530782,25.9095929469499,25.291027720306,25.5716140086806,9044433.40656908,0.0,1.0
2009-12-07,40.81,40.96,40.16,40.22,6132400,26.0243782467395,26.1200326632308,25.6098757752771,25.6481375418736,9616492.72183302,0.0,1.0
2009-12-08,40.24,40.72,40.0,40.72,4303600,25.6608914640725,25.9669855968447,25.5078443976863,25.9669855968447,6748669.04925976,0.0,1.0
2009-12-09,40.26,40.52,39.85,40.34,5493800,25.6736453862713,25.8394463748563,25.412189981195,25.7246610750667,8615075.29111054,0.0,1.0
2009-12-10,40.31,40.92,40.27,40.62,4565700,25.7055301917684,26.0945248188331,25.6800223473707,25.9032159858505,7159679.86760046,0.0,1.0
2009-12-11,40.87,41.06,40.51,40.59,4556300,26.062640013336,26.183802274225,25.8330694137568,25.8840851025522,7144939.30410408,0.0,1.0
2009-12-14,41.31,41.55,41.02,41.06,5292300,26.3432263017106,26.4962733680967,26.1582944298273,26.183802274225,8299094.06296994,0.0,1.0
2009-12-15,41.25,41.38,40.5,40.88,6118700,26.304964535114,26.3878650294065,25.8266924526574,26.0690169744354,9595009.13460959,0.0,1.0
2009-12-16,40.37,41.5,40.36,41.01,9270400,25.7437919583649,26.4643885625996,25.7374149972655,26.1519174687279,14537331.8975411,0.0,1.0
2009-12-17,39.54,40.17,39.52,39.84,7541800,25.2145041871129,25.6162527363765,25.2017502649141,25.4058130200956,11826636.3592591,0.0,1.0
2009-12-18,39.15,39.81,39.0,39.59,9973600,24.9658027042355,25.3866821367973,24.8701482877442,25.2463889926101,15640051.4986749,0.0,1.0
2009-12-21,39.57,39.86,39.35,39.47,4759900,25.2336350704112,25.4185669422944,25.0933419262239,25.169865459417,7464213.63685556,0.0,1.0
2009-12-22,39.6,39.89,39.51,39.72,3933100,25.2527659537095,25.4376978255927,25.1953733038147,25.3292894869025,6167671.30719481,0.0,1.0
2009-12-23,39.93,39.98,39.3905,39.86,3297300,25.4632056699904,25.4950904754875,25.1191686186766,25.4185669422944,5170644.68262018,0.0,1.0
2009-12-24,39.88,40.04,39.81,40.04,947400,25.4313208644933,25.533352242084,25.3866821367973,25.533352242084,1485660.62302925,0.0,1.0
2009-12-28,39.81,39.98,39.68,39.94,2251700,25.3866821367973,25.4950904754875,25.3037816425048,25.4695826310898,3530992.2154053,0.0,1.0
2009-12-29,39.88,40.03,39.81,39.88,2535300,25.4313208644933,25.5269752809846,25.3866821367973,25.4313208644933,3975718.15238133,0.0,1.0
2009-12-30,39.81,39.83,39.51,39.64,2449600,25.3866821367973,25.3994360589962,25.1953733038147,25.2782737981072,3841328.12135578,0.0,1.0
2009-12-31,39.2,39.9,39.15,39.71,2787300,24.9976875097326,25.4440747866921,24.9658027042355,25.3229125258031,4370890.70568867,0.0,1.0
2010-01-04,40.35,40.3781,39.48,39.61,7389200,25.7310380361661,25.7489572968555,25.1762424205164,25.2591429148089,11587337.4242007,0.0,1.0
2010-01-05,40.43,40.46,40.09,40.16,6479200,25.7820537249615,25.8011846082597,25.5652370475811,25.6098757752771,10160325.4261464,0.0,1.0
2010-01-06,40.43,40.54,40.23,40.44,5919800,25.7820537249615,25.8522002970551,25.654514502973,25.7884306860609,9283105.08360627,0.0,1.0
2010-01-07,41.21,41.36,40.08,40.44,9787800,26.2794566907163,26.3751111072077,25.5588600864817,25.7884306860609,15348690.1478634,0.0,1.0
2010-01-08,42.12,42.2,40.79,40.92,6824700,26.8597601507637,26.9107758395591,26.0116243245406,26.0945248188331,10702119.5418912,0.0,1.0
2010-01-11,42.65,43.13,42.3,42.31,5116400,27.1977390890331,27.5038332218053,26.9745454505533,26.9809224116527,8023257.3481812,0.0,1.0
2010-01-12,42.17,42.51,41.86,42.39,4509500,26.8916449562608,27.1084616336412,26.6939591621787,27.0319381004481,7071550.11563272,0.0,1.0
2010-01-13,42.32,42.5,41.84,42.16,4097900,26.9872993727521,27.1020846725417,26.6812052399799,26.8852679951614,6426101.6118974,0.0,1.0
2010-01-14,42.57,42.73,42.12,42.24,3430600,27.1467234002377,27.2487547778284,26.8597601507637,26.9362836839568,5379678.41815934,0.0,1.0
2010-01-15,42.63,42.81,42.21,42.54,5729300,27.1849851668342,27.2997704666238,26.9171528006585,27.1275925169394,8984373.45104657,0.0,1.0
2010-01-19,42.85,43.21,42.482,42.72,5220400,27.3252783110215,27.5548489106007,27.0906061425628,27.242377816729,8186344.43367313,0.0,1.0
2010-01-20,42.36,42.67,41.9,42.57,4616900,27.0128072171498,27.2104930112319,26.7194670065764,27.1467234002377,7239968.89430418,0.0,1.0
2010-01-21,40.73,42.51,40.68,42.36,7419700,25.9733625579441,27.1084616336412,25.941477752447,27.0128072171498,11635165.8483114,0.0,1.0
2010-01-22,39.88,41.08,39.85,40.57,6923700,25.4313208644933,26.1965561964239,25.412189981195,25.8713311803534,10857365.9021191,0.0,1.0
2010-01-25,40.22,40.67,40.08,40.29,3079400,25.6481375418736,25.9351007913476,25.5588600864817,25.6927762695696,4828945.87561357,0.0,1.0
2010-01-26,39.97,40.46,39.71,40.05,2775700,25.4887135143881,25.8011846082597,25.3229125258031,25.5397292031834,4352700.2230761,0.0,1.0
2010-01-27,40.26,40.38,39.44,40.15,5900500,25.6736453862713,25.7501689194644,25.1507345761187,25.6034988141777,9252839.88408711,0.0,1.0
2010-01-28,39.82,40.59,39.26,40.53,5903600,25.3930590978967,25.8840851025522,25.0359492763291,25.8458233359557,9257701.13375083,0.0,1.0
2010-01-29,38.64,39.17,37.58,38.5,15224200,24.640577688165,24.9785566264343,23.9646198116263,24.5513002327731,23873753.9129428,0.0,1.0
2010-02-01,39.37,39.42,38.86,38.92,5139600,25.1060958484228,25.1379806539199,24.7808708323523,24.8191325989488,8059638.31340633,0.0,1.0
2010-02-02,39.52,39.5998,39.06,39.43,7046600,25.2017502649141,25.2526384144875,24.9084100543407,25.1443576150193,11050090.9291091,0.0,1.0
2010-02-03,39.21,39.54,38.93,39.36,4363000,25.004064470832,25.2145041871129,24.8255095600482,25.0997188873234,6841816.86539651,0.0,1.0
2010-02-04,37.73,39.16,37.68,39.16,9669100,24.0602742281176,24.9721796653349,24.0283894226205,24.9721796653349,15162551.3300952,0.0,1.0
2010-02-05,37.47,37.91,36.68,37.73,8519700,23.8944732395327,24.1750595279072,23.3906933126784,24.0602742281176,13360125.4063989,0.0,1.0
2010-02-08,36.87,37.54,36.8,37.54,6238100,23.5118555735674,23.9391119672286,23.4672168458714,23.9391119672286,9782245.65391471,0.0,1.0
2010-02-09,37.82,38.24,37.25,37.37,6870900,24.1176668780124,24.3854992441881,23.7541800953454,23.8307036285385,10774567.8433309,0.0,1.0
2010-02-10,37.72,38.0,37.37,37.72,3998000,24.0538972670182,24.232452177802,23.8307036285385,24.0538972670182,6269443.92112199,0.0,1.0
2010-02-11,38.23,38.35,37.29,37.61,4424400,24.3791222830887,24.4556458162818,23.7796879397431,23.9837506949246,6938100.97163885,0.0,1.0
2010-02-12,37.86,38.0,37.33,37.8,5702500,24.1431747224101,24.232452177802,23.8051957841408,24.1049129558136,8942347.16363135,0.0,1.0
2010-02-16,38.61,38.97,38.08,38.13,5972000,24.6214468048667,24.8510174044459,24.2834678665974,24.3153526720945,9364962.25536281,0.0,1.0
2010-02-17,39.09,39.22,38.74,38.91,4718100,25.1204440108965,25.2039860349798,24.895523176826,25.0047704390888,7341849.88609276,0.3025,1.0
2010-02-18,39.85,39.95,38.98,39.07,5311500,25.6088435363066,25.6731066317553,25.0497546059029,25.1075913918067,8265241.44676495,0.0,1.0
2010-02-19,40.22,40.47,39.54,39.78,5813100,25.8466169894668,26.0072747280885,25.4096279404156,25.5638593694925,9045782.74577602,0.0,1.0
2010-02-22,40.15,40.5,40.0,40.42,4068500,25.8016328226527,26.0265536567231,25.7052381794796,25.9751431803642,6331005.33298752,0.0,1.0
2010-02-23,39.93,40.47,39.79,40.15,5202200,25.6602540126655,26.0072747280885,25.5702856790374,25.8016328226527,8095159.38141028,0.0,1.0
2010-02-24,40.58,40.85,40.05,40.11,4822700,26.0779641330821,26.2514744907936,25.737369727204,25.7759275844732,7504618.26702689,0.0,1.0
2010-02-25,40.19,40.23,39.49,40.0,5644400,25.8273380608322,25.8530432990116,25.3774963926913,25.7052381794796,8783268.15817002,0.0,1.0
2010-02-26,40.16,40.43,39.91,40.18,4462200,25.8080591321976,25.981569489909,25.6474013935758,25.8209117512873,6943643.11093938,0.0,1.0
2010-03-01,40.57,40.84,40.25,40.25,4546300,26.0715378235372,26.2450481812487,25.8658959181014,25.8658959181014,7074511.37897534,0.0,1.0
2010-03-02,40.68,40.99,40.53,40.71,4049400,26.1422272285308,26.3414428244218,26.0458325853577,26.1615061571654,6301283.76438482,0.0,1.0
2010-03-03,40.92,41.18,40.7,40.7,5546000,26.2964586576077,26.4635427057743,26.1550798476205,26.1550798476205,8630147.61625876,0.0,1.0
2010-03-04,41.18,41.22,40.75,40.92,3699300,26.4635427057743,26.4892479439538,26.1872113953449,26.2964586576077,5756492.08020664,0.0,1.0
2010-03-05,41.91,41.92,41.23,41.34,5500800,26.9326633025498,26.9390896120947,26.4956742534986,26.5663636584922,8559811.75757595,0.0,1.0
2010-03-08,41.49,41.99,41.45,41.9,3514800,26.6627583016653,26.9840737789087,26.6370530634858,26.9262369930049,5469391.06412302,0.0,1.0
2010-03-09,42.27,42.5,41.41,41.48,5541200,27.1640104461651,27.3118155656971,26.6113478253063,26.6563319921204,8622678.32153139,0.0,1.0
2010-03-10,42.34,42.5,42.1,42.17,4797300,27.2089946129792,27.3118155656971,27.0547631839023,27.0997473507164,7465093.24909451,0.0,1.0
2010-03-11,42.62,42.62,41.96,42.23,3528700,27.3889312802355,27.3889312802355,26.9647948502741,27.1383052079856,5491020.89677107,0.0,1.0
2010-03-12,42.93,43.13,42.46,42.8,5554600,27.5881468761265,27.7166730670239,27.2861103275176,27.5046048520432,8643530.10264533,0.0,1.0
2010-03-15,42.97,43.03,42.6,42.91,4904300,27.613852114306,27.6524099715752,27.3760786611458,27.5752942570368,7631596.27739233,0.0,1.0
2010-03-16,43.03,43.18,42.65,43.14,6392900,27.6524099715752,27.7488046147483,27.4082102088702,27.7230993765688,9948011.30472065,0.0,1.0
2010-03-17,42.91,43.37,42.64,43.22,5121700,27.5752942570368,27.8709044961008,27.4017838993253,27.7745098529277,7969893.08441985,0.0,1.0
2010-03-18,43.43,43.53,42.79,42.92,4961900,27.90946235337,27.9737254488187,27.4981785424983,27.5817205665817,7721227.81412088,0.0,1.0
2010-03-19,43.82,44.29,43.6,43.99,9693100,28.1600884256199,28.4621249742288,28.0187096156328,28.2693356878827,15083462.6504071,0.0,1.0
2010-03-22,43.56,43.99,43.41,43.54,4772500,27.9930043774533,28.2693356878827,27.8966097342803,27.9801517583636,7426501.89300306,0.0,1.0
2010-03-23,44.19,44.33,43.59,43.67,5539100,28.3978618787801,28.4878302124083,28.0122833060879,28.0636937824469,8619410.50508817,0.0,1.0
2010-03-24,44.48,45.05,44.05,44.23,7840800,28.5842248555814,28.9505244996389,28.3078935451519,28.4235671169596,12201092.937173,0.0,1.0
2010-03-25,44.34,45.28,44.3,44.75,6025900,28.4942565219532,29.0983296191709,28.4685512837737,28.7577352132928,9376921.4786898,0.0,1.0
2010-03-26,44.6,44.99,44.35,44.43,4455600,28.6613405701198,28.9119666423697,28.500682831498,28.552093307857,6933372.83068924,0.0,1.0
2010-03-29,44.87,45.13,44.75,44.91,4319800,28.8348509278313,29.0019349759979,28.7577352132928,28.8605561660108,6722054.03402715,0.0,1.0
2010-03-30,44.95,45.28,44.55,45.01,4879700,28.8862614041902,29.0983296191709,28.6292090223954,28.9248192614595,7593316.14191453,0.0,1.0
2010-03-31,45.27,45.78,45.1,45.63,8919800,29.0919033096261,29.4196450964144,28.9826560473633,29.3232504532414,13880128.147765,0.0,1.0
2010-04-01,45.03,45.85,44.72,45.51,6706200,28.9376718805492,29.4646292632285,28.7384562846582,29.246134738703,10435538.3959889,0.0,1.0
2010-04-05,45.45,45.64,45.0775,45.28,4204300,29.2075768814337,29.3296767627863,28.9681968508873,29.0983296191709,6542324.12964962,0.0,1.0
2010-04-06,45.46,45.75,45.35,45.45,3965400,29.2140031909786,29.4003661677798,29.143313785985,29.2075768814337,6170571.1066557,0.0,1.0
2010-04-07,45.25,45.76,45.08,45.5,4993700,29.0790506905363,29.4067924773247,28.9698034282735,29.2397084291581,7770711.89168977,0.0,1.0
2010-04-08,45.49,45.61,45.01,45.21,4207300,29.2332821196132,29.3103978341517,28.9248192614595,29.0533454523569,6546992.43885422,0.0,1.0
2010-04-09,45.77,45.98,45.37,45.67,3769400,29.4132187868696,29.5481712873118,29.1561664050748,29.3489556914209,5865574.90528773,0.0,1.0
2010-04-12,45.99,46.17,45.79,45.86,3235700,29.5545975968567,29.6702711686644,29.4260714059593,29.4710555727734,5035082.69778732,0.0,1.0
2010-04-13,45.66,46.07,45.52,45.97,3729000,29.342529381876,29.6060080732157,29.2525610482478,29.541744977767,5802708.3413323,0.0,1.0
2010-04-14,46.33,46.37,45.77,45.8,4576400,29.7730921213823,29.7987973595618,29.4132187868696,29.4324977155042,7121350.08132827,0.0,1.0
2010-04-15,46.47,46.53,46.1,46.3,3341700,29.8630604550105,29.9016183122797,29.6252870018503,29.7538131927477,5200029.62301693,0.0,1.0
2010-04-16,45.82,46.51,45.32,46.44,7862200,29.4453503345939,29.8887656931899,29.1240348573504,29.8437815263759,12234393.5428326,0.0,1.0
2010-04-19,45.75,45.86,45.18,45.45,4870000,29.4003661677798,29.4710555727734,29.0340665237222,29.2075768814337,7578221.94215295,0.0,1.0
2010-04-20,46.38,46.43,45.72,46.06,4647300,29.8052236691066,29.837355216831,29.3810872391452,29.5995817636708,7231677.78886394,0.0,1.0
2010-04-21,46.69,46.73,46.14,46.49,4515500,30.0044392649976,30.0301445031771,29.6509922400298,29.8759130741002,7026583.40447466,0.0,1.0
2010-04-22,47.44,47.46,45.87,46.32,7161500,30.4864124808628,30.4992650999526,29.4774818823183,29.7666658118374,11144032.1229422,0.0,1.0
2010-04-23,47.72,47.78,46.7,47.72,7684200,30.6663491481192,30.7049070053884,30.0108655745425,30.6663491481192,11957407.1966923,0.0,1.0
2010-04-26,48.27,48.43,47.78,47.82,5713300,31.0197961730871,31.122617125805,30.7049070053884,30.7306122435679,8890483.65956926,0.0,1.0
2010-04-27,46.94,48.23,46.83,48.23,7076800,30.1650970036194,30.9940909349076,30.0944075986258,30.9940909349076,11012230.1930653,0.0,1.0
2010-04-28,47.05,47.38,46.51,47.26,4939800,30.2357864086129,30.4478546235936,29.8887656931899,30.3707389090552,7686837.93631357,0.0,1.0
2010-04-29,48.52,48.55,47.34,47.48,5709000,31.1804539117088,31.1997328403434,30.4221493854142,30.5121177190423,8883792.416376,0.0,1.0
2010-04-30,47.47,48.6315,47.47,48.48,5467900,30.5056914094975,31.2521072631341,30.5056914094975,31.1547486735293,8508615.96663203,0.0,1.0
2010-05-03,48.51,48.53,47.75,47.81,4067200,31.1740276021639,31.1868802212537,30.6856280767538,30.724185934023,6328982.39899886,0.0,1.0
2010-05-04,46.86,47.96,46.48,47.86,7282500,30.1136865272604,30.8205805771961,29.8694867645553,30.7563174817474,11332320.5941948,0.0,1.0
2010-05-05,45.88,46.31,45.4,46.02,5806500,29.4839081918631,29.7602395022925,29.1754453337094,29.5738765254913,9035512.46552589,0.0,1.0
2010-05-06,44.3,46.22,39.98,45.5,9832100,28.4685512837737,29.7024027163887,25.6923855603899,29.2397084291581,15299760.9768874,0.0,1.0
2010-05-07,43.52,44.6192,42.86,43.69,8669000,27.9672991392738,28.6736790844459,27.5431627093124,28.0765464015366,13489857.4982595,0.0,1.0
2010-05-10,46.07,46.41,45.35,45.69,6251300,29.6060080732157,29.8245025977412,29.143313785985,29.3618083105106,9727667.11026296,0.0,1.0
2010-05-11,45.85,46.61,45.57,45.64,4553500,29.4646292632285,29.9530287886386,29.2846925959722,29.3296767627863,7085715.32106641,0.0,1.0
2010-05-12,46.87,47.0,46.06,46.17,4099300,30.1201128368053,30.2036548608886,29.5995817636708,29.6702711686644,6378933.30748819,0.0,1.0
2010-05-13,46.19,46.9375,46.13,46.83,2818300,29.6831237877541,30.1634904262331,29.6445659304849,30.0944075986258,4385565.27711902,0.0,1.0
2010-05-14,45.48,45.9,44.73,45.79,8538500,29.2268558100683,29.4967608109529,28.7448825942031,29.4260714059593,13286786.0478589,0.0,1.0
2010-05-17,45.44,45.81,44.64,45.52,6854000,29.2011505718889,29.4389240250491,28.6870458082993,29.2525610482478,10665530.4294694,0.0,1.0
2010-05-18,44.72,46.1,44.53,45.5,7437000,28.9328521483905,29.8256816645976,28.8099263454345,29.4374949184206,11494982.8760142,0.3025,1.0
2010-05-19,43.86,44.58,43.3,44.27,7494600,28.3764511455369,28.8422752409493,28.0141435157717,28.6417120887578,11584012.1907457,0.0,1.0
2010-05-20,41.79,42.89,41.5,42.48,9465700,27.0372068712263,27.7488825725508,26.8495832772408,27.4836216293298,14630638.6189979,0.0,1.0
2010-05-21,42.07,42.55,40.77,40.9,11108300,27.2183606861089,27.5289100830505,26.3772894027255,26.4613965310638,17169519.7366719,0.0,1.0
2010-05-24,41.84,42.67,41.74,42.15,6423000,27.0695557667411,27.6065474322859,27.0048579757116,27.2701189189325,9927695.98126114,0.0,1.0
2010-05-25,41.79,41.83,40.1,40.58,7730100,27.0372068712263,27.0630859876381,25.9438142028278,26.2543635997694,11948012.2535804,0.0,1.0
2010-05-26,42.11,42.99,41.94,42.15,8521000,27.2442398025207,27.8135803635803,27.1342535577706,27.2701189189325,13170465.1185313,0.0,1.0
2010-05-27,43.42,43.5,42.65,43.16,5764200,28.0917808650071,28.1435390978307,27.59360787408,27.9235666083304,8909423.19401924,0.0,1.0
2010-05-28,42.77,43.53,42.41,43.36,4553500,27.6712452233154,28.1629484351396,27.4383331756092,28.0529621903894,7038107.3720493,0.0,1.0
2010-06-01,41.9,46.56,41.83,42.24,5104100,27.1083744413588,30.1232915033333,27.0630859876381,27.3283469308591,7889141.06460454,0.0,1.0
2010-06-02,42.93,42.96,41.95,42.21,5046300,27.7747616889626,27.7941710262714,27.1407233368735,27.3089375935502,7799802.62030797,0.0,1.0
2010-06-03,43.26,43.43,42.85,43.0,3465100,27.9882643993599,28.0982506441101,27.723003456139,27.8200501426832,5355824.27910136,0.0,1.0
2010-06-04,41.07,42.4,40.88,42.05,5562300,26.571382775814,27.4318633965062,26.4484569728579,27.205421127903,8597356.89811129,0.0,1.0
2010-06-07,40.0,41.2,39.98,41.13,5268600,25.8791164117983,26.6554899041523,25.8661768535924,26.6102014504316,8143400.13185001,0.0,1.0
2010-06-08,40.43,40.5,39.31,39.97,8081400,26.1573169132252,26.2026053669458,25.4327016536948,25.8597070744895,12490998.3345732,0.0,1.0
2010-06-09,40.01,41.425,39.94,40.62,10294600,25.8855861909013,26.8010599339687,25.8402977371806,26.2802427161812,15911826.1013064,0.0,1.0
2010-06-10,41.26,41.47,40.63,40.79,7263800,26.69430857877,26.8301739399319,26.2867124952842,26.3902289609314,11227276.6726895,0.0,1.0
2010-06-11,41.32,41.38,40.475,40.75,6640000,26.7331272533877,26.7719459280054,26.1864309191885,26.3643498445196,10263101.5593296,0.0,1.0
2010-06-14,41.53,42.19,41.35,41.35,6074000,26.8689926145496,27.2959980353443,26.7525365906965,26.7525365906965,9388264.89026628,0.0,1.0
2010-06-15,43.04,43.05,41.8,41.96,5398100,27.845929259095,27.852399038198,27.0436766503293,27.1471931159765,8343561.52521343,0.0,1.0
2010-06-16,42.75,43.0,42.51,42.58,5222400,27.6583056651095,27.8200501426832,27.5030309666387,27.5483194203593,8071991.20232574,0.0,1.0
2010-06-17,42.65,42.91,42.06,42.87,6514400,27.59360787408,27.7618221307567,27.211890907006,27.7359430143449,10068968.1924844,0.0,1.0
2010-06-18,42.92,42.96,42.5,42.77,8643900,27.7682919098596,27.7941710262714,27.4965611875357,27.6712452233154,13360425.2362484,0.0,1.0
2010-06-21,42.93,43.77,42.65,43.42,5312300,27.7747616889626,28.3182231336103,27.59360787408,28.0917808650071,8210944.94181124,0.0,1.0
2010-06-22,42.2,43.28,42.12,43.11,4753800,27.3024678144473,28.0012039575658,27.2507095816237,27.8912177128157,7347700.6314369,0.0,1.0
2010-06-23,41.84,42.33,41.5,42.17,5034700,27.0695557667411,27.3865749427856,26.8495832772408,27.2830584771384,7781873.10553565,0.0,1.0
2010-06-24,41.0,41.78,40.905,41.61,5183200,26.5260943220933,27.0307370921234,26.4646314206153,26.9207508473732,8011401.8075779,0.0,1.0
2010-06-25,41.6,41.84,40.94,41.12,6270900,26.9142810682703,27.0695557667411,26.4872756474756,26.6037316713287,9692602.94704819,0.0,1.0
2010-06-28,41.2,41.87,41.11,41.82,3017900,26.6554899041523,27.0889651040499,26.5972618922257,27.0566162085352,4664610.57167181,0.0,1.0
2010-06-29,39.33,40.54,39.07,40.48,7576800,25.4456412119007,26.2284844833576,25.277426955224,26.1896658087399,11711064.4419772,0.0,1.0
2010-06-30,39.03,39.91,38.54,38.59,8210400,25.2515478388122,25.8208883998718,24.9345286627677,24.9668775582825,12690386.9040241,0.0,1.0
2010-07-01,38.55,38.99,37.89,38.99,8037600,24.9409984418707,25.2256687224004,24.513993021076,25.2256687224004,12423298.9598294,0.0,1.0
2010-07-02,38.53,39.03,38.175,38.59,5100900,24.9280588836648,25.2515478388122,24.69838172551,24.9668775582825,7884194.9915639,0.0,1.0
2010-07-06,38.71,39.35,38.37,39.14,5493900,25.0445149075179,25.4585807701066,24.8245424180176,25.3227154089447,8491634.58686759,0.0,1.0
2010-07-07,40.19,40.19,38.71,38.74,5937800,26.0020422147544,26.0020422147544,25.0445149075179,25.0639242448267,9177747.65647399,0.0,1.0
2010-07-08,40.73,40.85,40.16,40.67,3940800,26.3514102863137,26.4290476355491,25.9826328774455,26.312591611696,6091088.94954911,0.0,1.0
2010-07-09,41.27,41.35,40.6,40.84,4998400,26.7007783578729,26.7525365906965,26.2673031579753,26.4225778564461,7725766.0894809,0.0,1.0
2010-07-12,40.82,41.3701,40.67,41.13,2972500,26.4096382982402,26.7655408466935,26.312591611696,26.6102014504316,4594438.16040772,0.0,1.0
2010-07-13,41.85,42.1,41.31,41.42,4693700,27.076025545844,27.2377700234178,26.7266574742847,26.7978250444172,7254807.19714238,0.0,1.0
2010-07-14,41.69,42.025,41.39,41.65,3525500,26.9725090801968,27.1892466801456,26.7784157071083,26.946629963785,5449181.40774346,0.0,1.0
2010-07-15,41.79,42.06,40.72,41.75,5221700,27.0372068712263,27.211890907006,26.3449405072107,27.0113277548145,8070909.24884811,0.0,1.0
2010-07-16,40.19,41.55,40.08,41.43,5516900,26.0020422147544,26.8819321727555,25.9308746446219,26.8042948235201,8527184.48684721,0.0,1.0
2010-07-19,40.35,40.55,40.03,40.43,3974900,26.1055586804016,26.2349542624606,25.8985257491072,26.1573169132252,6143795.54038844,0.0,1.0
2010-07-20,41.2,41.27,39.6,39.75,4393600,26.6554899041523,26.7007783578729,25.6203252476804,25.7173719342246,6790958.28479978,0.0,1.0
2010-07-21,41.13,41.93,40.86,41.46,4893300,26.6102014504316,27.1277837786676,26.435517414652,26.823704160829,7563318.50305236,0.0,1.0
2010-07-22,42.66,42.78,41.6,41.64,5808800,27.6000776531829,27.6777150024183,26.9142810682703,26.9401601846821,8978359.08702318,0.0,1.0
2010-07-23,43.5,43.8691,42.5,43.32,8148700,28.1435390978307,28.3823386445206,27.4965611875357,28.0270830739776,12595020.4332092,0.0,1.0
2010-07-26,43.89,44.23,43.36,43.45,5450300,28.3958604828457,28.615832972346,28.0529621903894,28.111190202316,8424244.34168889,0.0,1.0
2010-07-27,43.43,44.3,43.36,44.24,6354900,28.0982506441101,28.6611214260667,28.0529621903894,28.622302751449,9822437.364365,0.0,1.0
2010-07-28,43.24,43.5,43.0,43.5,4137700,27.975324841154,28.1435390978307,27.8200501426832,28.1435390978307,6395427.00633104,0.0,1.0
2010-07-29,42.72,43.62,42.24,43.45,7018800,27.6388963278006,28.2211764470661,27.3283469308591,28.111190202316,10848592.9555155,0.0,1.0
2010-07-30,42.86,43.05,41.81,42.53,4437500,27.7294732352419,27.852399038198,27.0501464294322,27.5159705248446,6858812.22432608,0.0,1.0
2010-08-02,43.73,43.92,43.325,43.66,4521300,28.2923440171985,28.4152698201546,28.0303179635291,28.2470555634779,6988337.51207786,0.0,1.0
2010-08-03,43.14,43.6,43.02,43.58,5047900,27.9106270501245,28.2082368888602,27.8329897008891,28.1952973306543,7802275.65682831,0.0,1.0
2010-08-04,43.98,44.16,43.25,43.37,4774600,28.4540884947723,28.5705445186254,27.981794620257,28.0594319694924,7379850.10620107,0.0,1.0
2010-08-05,44.12,44.17,43.61,43.66,3169500,28.5446654022136,28.5770142977283,28.2147066679631,28.2470555634779,4898930.78197216,0.0,1.0
2010-08-06,43.77,44.05,43.05,43.5,3270000,28.3182231336103,28.4993769484929,27.852399038198,28.1435390978307,5054268.3884048,0.0,1.0
2010-08-09,43.89,44.1,43.66,44.07,2105600,28.3958604828457,28.5317258440077,28.2470555634779,28.5123165066988,3254516.06074163,0.0,1.0
2010-08-10,43.42,43.69,42.97,43.54,3411100,28.0917808650071,28.2664649007867,27.8006408053744,28.1694182142425,5272359.29654055,0.0,1.0
2010-08-11,41.81,42.7,41.56,42.57,5493100,27.0501464294322,27.6259567695947,26.8884019518585,27.5418496412564,8490398.06860746,0.0,1.0
2010-08-12,41.29,41.53,41.06,41.15,3437400,26.7137179160788,26.8689926145496,26.564912996711,26.6231410086375,5313009.83434332,0.0,1.0
2010-08-13,41.32,41.51,41.07,41.12,3236300,26.7331272533877,26.8560530563437,26.571382775814,26.6037316713287,5002180.05669554,0.0,1.0
2010-08-16,41.18,41.37,40.51,41.03,2926400,26.6425503459464,26.7654761489024,26.2090751460488,26.5455036594022,4523183.79566599,0.0,1.0
2010-08-17,42.39,43.02,41.65,41.88,6045200,27.4253936174033,27.8329897008891,26.946629963785,27.0954348831529,9343750.2329005,0.0,1.0
2010-08-18,42.16,42.39,41.73,42.27,4041700,27.4722995158997,27.622172117623,27.1921029126777,27.5439777167239,6202541.28713839,0.3025,1.0
2010-08-19,40.77,41.89,40.46,41.89,6059200,26.5665477054846,27.2963621138766,26.3645455031618,27.2963621138766,9298670.89764925,0.0,1.0
2010-08-20,40.64,40.75,40.0475,40.36,4478700,26.4818371045105,26.5535153053347,26.095752250071,26.2993835024125,6873177.53982402,0.0,1.0
2010-08-23,40.16,41.05,40.14,40.77,3154400,26.1690595009139,26.7490013075826,26.1560271007641,26.5665477054846,4840858.11320716,0.0,1.0
2010-08-24,39.34,39.71,38.72,39.69,6741800,25.6347310947698,25.8758304975421,25.2307266901242,25.8627980973923,10346213.9321646,0.0,1.0
2010-08-25,38.82,39.1,38.08,38.94,7663300,25.2958886908735,25.4783422929715,24.8136898853287,25.3740830917726,11760381.682393,0.0,1.0
2010-08-26,38.7,39.36,38.57,39.2,4579100,25.2176942899743,25.6477634949196,25.1329836890003,25.5435042937208,7027255.067901,0.0,1.0
2010-08-27,39.65,39.69,38.39,39.06,4132700,25.8367332970926,25.8627980973923,25.0156920876515,25.4522774926718,6342193.22991732,0.0,1.0
2010-08-30,38.86,39.75,38.83,39.42,2934500,25.3219534911732,25.9018952978419,25.3024048909484,25.6868606953692,4503391.49543697,0.0,1.0
2010-08-31,39.06,39.29,38.29,38.74,6732200,25.4522774926718,25.6021500943951,24.9505300869023,25.243759090274,10331481.4195198,0.0,1.0
2010-09-01,40.88,41.11,39.45,39.59,6675700,26.6382259063088,26.7880985080322,25.706409295594,25.797636096643,10244774.4440581,0.0,1.0
2010-09-02,42.01,42.01,40.96,40.96,6618900,27.3745565147758,27.3745565147758,26.6903555069082,26.6903555069082,10157607.0775763,0.0,1.0
2010-09-03,42.82,43.25,42.36,42.36,5675300,27.902368720845,28.1825653240669,27.6026235173983,27.6026235173983,8709523.85553023,0.0,1.0
2010-09-07,41.93,42.68,41.84,42.48,4598800,27.3224269141763,27.811141919796,27.263781113502,27.6808179182974,7057487.41155753,0.0,1.0
2010-09-08,42.19,42.52,41.9,41.9,3819600,27.4918481161245,27.7068827185971,27.3028783139515,27.3028783139515,5861698.46855378,0.0,1.0
2010-09-09,41.97,42.92,41.805,42.78,4079400,27.348491714476,27.9675307215943,27.2409744132397,27.8763039205453,6260397.09200396,0.0,1.0
2010-09-10,42.81,42.89,41.93,42.16,4535700,27.8958525207701,27.9479821213695,27.3224269141763,27.4722995158997,6960651.83365257,0.0,1.0
2010-09-13,43.3,43.59,43.09,43.31,4206500,28.2151463244416,28.4041161266145,28.0783061228681,28.2216625245165,6455449.42087429,0.0,1.0
2010-09-14,43.54,43.79,43.05,43.28,4906700,28.3715351262399,28.5344401281131,28.0522413225683,28.2021139242917,7530002.06190512,0.0,1.0
2010-09-15,43.57,43.635,43.15,43.36,4917900,28.3910837264646,28.4334390269517,28.1174033233176,28.2542435248911,7547189.99332409,0.0,1.0
2010-09-16,43.73,43.86,43.31,43.34,4372200,28.4953429276635,28.5800535286376,28.2216625245165,28.2412111247413,6709738.72767066,0.0,1.0
2010-09-17,43.82,44.08,43.54,43.89,6187900,28.5539887283379,28.723409930286,28.3715351262399,28.5996021288624,9496178.64529372,0.0,1.0
2010-09-20,44.31,44.41,43.675,44.04,4632800,28.8732825320094,28.9384445327587,28.4595038272514,28.6973451299863,7109665.06050789,0.0,1.0
2010-09-21,44.31,44.51,43.89,44.35,4875500,28.8732825320094,29.0036065335079,28.5996021288624,28.8993473323091,7482121.39580949,0.0,1.0
2010-09-22,43.68,44.32,43.38,44.13,4414000,28.4627619272889,28.8797987320843,28.267275925041,28.7559909306607,6773886.54314493,0.0,1.0
2010-09-23,43.23,43.96,43.085,43.58,4950000,28.1695329239171,28.6452155293869,28.0750480228306,28.3975999265396,7596451.83248015,0.0,1.0
2010-09-24,44.46,44.49,43.7,43.7,4054000,28.9710255331333,28.9905741333581,28.4757943274387,28.4757943274387,6221417.31896456,0.0,1.0
2010-09-27,43.84,44.51,43.7,44.51,4060400,28.5670211284877,29.0036065335079,28.4757943274387,29.0036065335079,6231238.9940611,0.0,1.0
2010-09-28,44.19,44.32,43.2,43.95,4590200,28.7950881311102,28.8797987320843,28.1499843236923,28.6386993293119,7044289.53564656,0.0,1.0
2010-09-29,44.04,44.29,43.74,43.9,4126300,28.6973451299863,28.8602501318595,28.5018591277384,28.6061183289373,6332371.55482078,0.0,1.0
2010-09-30,43.94,44.89,43.7,44.35,5434600,28.632183129237,29.2512221363552,28.4757943274387,28.8993473323091,8340136.7936963,0.0,1.0
2010-10-01,44.15,44.71,44.015,44.22,4857200,28.7690233308105,29.1339305350065,28.681054629799,28.814636731335,7454037.54358033,0.0,1.0
2010-10-04,43.61,44.54,43.41,44.15,4014500,28.4171485267644,29.0231551337327,28.2868245252658,28.7690233308105,6160799.16797809,0.0,1.0
2010-10-05,45.01,45.23,43.99,44.05,6413500,29.3294165372544,29.4727729389028,28.6647641296116,28.7038613300612,9842392.69244676,0.0,1.0
2010-10-06,45.72,45.85,45.0,45.01,5560600,29.7920667425743,29.8767773435484,29.3229003371795,29.3294165372544,8533501.02215944,0.0,1.0
2010-10-07,45.48,45.86,45.06,45.86,4303000,29.635677940776,29.8832935436233,29.361997537629,29.8832935436233,6603541.86568933,0.0,1.0
2010-10-08,45.75,45.89,45.17,45.57,3593900,29.8116153427991,29.9028421438481,29.4336757384532,29.6943237414504,5515330.95772737,0.0,1.0
2010-10-11,45.61,45.85,45.41,45.67,3167100,29.7203885417501,29.8767773435484,29.5900645402515,29.7594857421997,4860347.99972685,0.0,1.0
2010-10-12,45.55,45.665,44.75,45.4,3597100,29.6812913413005,29.7562276421622,29.1599953353062,29.5835483401766,5520241.79527564,0.0,1.0
2010-10-13,46.41,46.68,45.72,45.87,4761000,30.2416845477444,30.4176219497675,29.7920667425743,29.8898097436983,7306405.48978547,0.0,1.0
2010-10-14,46.17,46.4,45.73,46.38,3984200,30.0852957459461,30.2351683476695,29.7985829426493,30.2221359475196,6114299.67494292,0.0,1.0
2010-10-15,46.49,46.7,45.93,46.56,4764900,30.2938141483438,30.4306543499173,29.9289069441478,30.3394275488683,7312390.57304743,0.0,1.0
2010-10-18,47.0,47.02,46.3,46.51,4363400,30.6261403521652,30.6391727523151,30.1700063469202,30.3068465484937,6696233.92441292,0.0,1.0
2010-10-19,46.16,46.83,45.72,46.3,7425000,30.0787795458712,30.5153649508914,29.7920667425743,30.1700063469202,11394677.7487202,0.0,1.0
2010-10-20,46.41,47.29,46.26,46.34,9258200,30.2416845477444,30.8151101543381,30.1439415466205,30.1960711472199,14207973.8091854,0.0,1.0
2010-10-21,46.67,47.26,46.38,46.71,5952700,30.4111057496926,30.7955615541134,30.2221359475196,30.4371705499923,9135232.08549588,0.0,1.0
2010-10-22,47.26,47.35,45.35,46.64,7119400,30.7955615541134,30.8542073547877,29.550967339802,30.3915571494678,10925692.7628604,0.0,1.0
2010-10-25,47.53,48.28,47.44,47.75,4924300,30.9714989561364,31.4602139617561,30.9128531554621,31.1148553577849,7557011.66842063,0.0,1.0
2010-10-26,47.28,47.455,46.89,47.42,3981700,30.8085939542632,30.9226274555745,30.554462151341,30.8998207553122,6110463.08310834,0.0,1.0
2010-10-27,47.09,47.15,46.26,46.64,4053500,30.6847861528396,30.7238833532891,30.1439415466205,30.3915571494678,6220650.00059764,0.0,1.0
2010-10-28,47.1,47.78,46.63,47.47,3259400,30.6913023529145,31.1344039580097,30.3850409493928,30.9324017556869,5001994.97025976,0.0,1.0
2010-10-29,47.11,47.21,46.61,46.88,3097000,30.6978185529894,30.7629805537387,30.372008549243,30.5479459512661,4752769.96468507,0.0,1.0
2010-11-01,46.8,47.3698,46.56,46.93,4397200,30.4958163506666,30.8671094309361,30.3394275488683,30.5805269516407,6748104.64601652,0.0,1.0
2010-11-02,47.24,47.4,46.93,47.07,2925700,30.7825291539635,30.8867883551624,30.5805269516407,30.6717537526897,4489886.69217923,0.0,1.0
2010-11-03,47.44,47.6,46.74,47.39,3254400,30.9128531554621,31.0171123566609,30.4567191502171,30.8802721550874,4994321.78659059,0.0,1.0
2010-11-04,49.01,49.02,47.85,47.97,8076900,31.9358965672259,31.9424127673008,31.1800173585342,31.2582117594333,12395107.4355069,0.0,1.0
2010-11-05,49.28,49.34,48.75,49.0,7749200,32.111833969249,32.1509311696985,31.7664753652777,31.929380367151,11892206.9778293,0.0,1.0
2010-11-08,49.11,49.38,48.75,48.97,5709900,32.0010585679752,32.1769959699983,31.7664753652777,31.9098317669262,8762622.2865209,0.0,1.0
2010-11-09,49.02,49.33,48.75,49.33,6468800,31.9424127673008,32.1444149696236,31.7664753652777,32.1444149696236,9927258.10382782,0.0,1.0
2010-11-10,48.83,48.98,48.48,48.98,4554300,31.8186049658772,31.9163479670011,31.5905379632547,31.9163479670011,6989196.07690189,0.0,1.0
2010-11-11,48.31,48.71,47.9,48.49,4345700,31.4797625619809,31.740410564978,31.2125983589088,31.5970541633296,6669070.85422404,0.0,1.0
2010-11-12,47.52,48.2,47.2,48.04,4981400,30.9649827560615,31.4080843611567,30.7564643536638,31.3038251599578,7644639.42592256,0.0,1.0
2010-11-15,47.59,48.07,47.52,47.65,3194400,31.010596156586,31.3233737601826,30.9649827560615,31.0496933570356,4902243.58256053,0.0,1.0
2010-11-16,48.44,49.5,47.95,47.95,13878700,31.5644731629549,32.2551903708974,31.2451793592834,31.2451793592834,21298762.8378672,0.0,1.0
2010-11-17,48.82,49.12,48.17,48.5,8913400,32.0092038180688,32.2059010967542,31.5830263809172,31.7993933874711,13594595.8066711,0.3025,1.0
2010-11-18,49.74,49.97,49.31,49.44,4737000,32.6124088060374,32.7632100530295,32.3304760399216,32.415711527352,7224807.63078074,0.0,1.0
2010-11-19,49.78,49.79,49.13,49.64,4687200,32.6386351098621,32.6451916858183,32.2124576727104,32.5468430464756,7148853.35169844,0.0,1.0
2010-11-22,49.65,50.05,49.03,49.39,4386300,32.5533996224317,32.8156626606789,32.1468919131486,32.3829286475711,6689924.78591802,0.0,1.0
2010-11-23,49.6,49.92,49.08,49.2,4740600,32.5206167426508,32.7304271732486,32.1796747929295,32.2583537044037,7230298.30155779,0.0,1.0
2010-11-24,50.41,50.44,49.73,49.83,5072500,33.0516993951014,33.0713691229699,32.6058522300812,32.671417989643,7736507.64347379,0.0,1.0
2010-11-26,50.13,50.29,49.55,49.79,1582600,32.8681152683284,32.9730204836272,32.4878338628699,32.6451916858183,2413759.88103728,0.0,1.0
2010-11-29,49.93,50.05,49.19,49.78,3821900,32.7369837492048,32.8156626606789,32.2517971284475,32.6386351098621,5829109.6229852,0.0,1.0
2010-11-30,49.71,50.04,49.1,49.62,4131600,32.5927390781688,32.8091060847227,32.1927879448419,32.5337298945632,6301459.82844285,0.0,1.0
2010-12-01,50.88,51.23,50.41,50.41,5098400,33.3598584650418,33.5893386235081,33.0516993951014,33.0516993951014,7776009.96934191,0.0,1.0
2010-12-02,51.19,51.49,50.6,50.84,5237100,33.5631123196834,33.7598095983688,33.1762743382688,33.3336321612171,7987553.31289041,0.0,1.0
2010-12-03,51.45,51.54,50.77,51.09,3717000,33.7335832945441,33.7925924781497,33.2877361295239,33.4975465601216,5669117.57728774,0.0,1.0
2010-12-06,51.17,51.41,50.95,51.28,3109600,33.549999167771,33.7073569907193,33.4057544967351,33.622121503289,4742719.40229594,0.0,1.0
2010-12-07,51.43,51.93,51.3,51.63,4433200,33.7204701426317,34.0482989404407,33.6352346552014,33.8516016617553,6761456.02465215,0.0,1.0
2010-12-08,51.37,51.82,51.13,51.43,3729300,33.6811306868946,33.9761766049227,33.5237728639463,33.7204701426317,5687877.36910928,0.0,1.0
2010-12-09,51.34,51.77,51.25,51.66,2952500,33.6614609590261,33.9433937251418,33.6024517754205,33.8712713896238,4503112.63033147,0.0,1.0
2010-12-10,51.98,52.29,51.37,51.51,5347500,34.0810818202216,34.2843356748632,33.6811306868946,33.7729227502811,8155933.88338612,0.0,1.0
2010-12-13,52.0,52.4,51.89,52.23,3439400,34.0941949721339,34.3564580103811,34.022072636616,34.2449962191261,5245725.85292534,0.0,1.0
2010-12-14,52.53,52.81,52.0,52.27,5027600,34.4416934978115,34.6252776245845,34.0941949721339,34.2712225229508,7668026.77739355,0.0,1.0
2010-12-15,51.54,52.55,51.35,51.98,9245100,33.7925924781497,34.4548066497238,33.6680175349823,34.0810818202216,14100500.1113217,0.0,1.0
2010-12-16,53.41,53.42,51.54,51.54,6652500,35.0186721819553,35.0252287579115,33.7925924781497,33.7925924781497,10146302.040061,0.0,1.0
2010-12-17,52.99,53.34,52.39,52.99,7759100,34.7432959917957,34.972776150262,34.349901434425,34.7432959917957,11834073.2294682,0.0,1.0
2010-12-20,52.91,53.29,52.83,53.23,3425000,34.6908433841463,34.9399932704811,34.6383907764969,34.900653814744,5223763.1698172,0.0,1.0
2010-12-21,53.53,53.64,52.9775,53.26,2998100,35.0973510934294,35.1694734289474,34.7351002718505,34.9203235426126,4572661.12684057,0.0,1.0
2010-12-22,53.72,53.74,53.22,53.45,2729300,35.2219260365968,35.2350391885092,34.8940972387879,35.04489848578,4162691.04215536,0.0,1.0
2010-12-23,53.43,53.64,53.15,53.53,1836200,35.0317853338676,35.1694734289474,34.8482012070946,35.0973510934294,2800547.1335528,0.0,1.0
2010-12-27,53.39,53.49,52.91,53.04,1578000,35.0055590300429,35.0711247896047,34.6908433841463,34.7760788715766,2406744.0239333,0.0,1.0
2010-12-28,53.51,53.62,53.06,53.62,1541600,35.0842379415171,35.156360277035,34.789192023489,35.156360277035,2351227.24163217,0.0,1.0
2010-12-29,53.3,53.71,53.23,53.66,1432200,34.9465498464373,35.2153694606407,34.900653814744,35.1825865808598,2184371.85746341,0.0,1.0
2010-12-30,52.96,53.3,52.82,53.2,2152300,34.7236262639272,34.9465498464373,34.6318342005407,34.8809840868755,3282658.53150293,0.0,1.0
2010-12-31,53.16,53.37,52.721,52.94,1626800,34.8547577830508,34.9924458781306,34.5669240985745,34.7105131120148,2481173.11668865,0.0,1.0
2011-01-03,54.21,54.42,53.45,53.49,3799200,35.5431982584496,35.6808863535294,35.04489848578,35.0711247896047,5794487.89336336,0.0,1.0
2011-01-04,53.48,54.28,52.98,54.26,4990300,35.0645682136485,35.5890942901429,34.7367394158396,35.5759811382305,7611137.32739818,0.0,1.0
2011-01-05,54.37,54.65,53.14,53.19,4410000,35.6481034737485,35.8316876005215,34.8416446311384,34.8744275109193,6726071.70186682,0.0,1.0
2011-01-06,54.36,54.56,53.71,54.55,3319300,35.6415468977923,35.7726784169159,35.2153694606407,35.7661218409597,5062550.97505817,0.0,1.0
2011-01-07,54.3,54.68,53.815,54.59,2864800,35.6022074420553,35.8513573283901,35.2842135081805,35.7923481447845,4369353.7894576,0.0,1.0
2011-01-10,53.9,54.34,53.4,54.34,3425600,35.3399444038081,35.62843374588,35.0121156059991,35.62843374588,5224678.28161337,0.0,1.0
2011-01-11,54.0,54.36,53.7,54.18,2628800,35.4055101633699,35.6415468977923,35.2088128846845,35.5235285305811,4009409.81629648,0.0,1.0
2011-01-12,54.72,54.8,54.16,54.47,3664500,35.8775836322148,35.9300362398642,35.5104153786687,35.7136692333103,5589045.29512266,0.0,1.0
2011-01-13,54.59,54.84,54.41,54.6,2975500,35.7923481447845,35.956262543689,35.6743297775732,35.7989047207406,4538191.9158514,0.0,1.0
2011-01-14,55.02,55.03,54.37,54.48,3571100,36.0742809109002,36.0808374868564,35.6481034737485,35.7202258092665,5446592.89218517,0.0,1.0
2011-01-18,54.76,55.25,54.58,55.03,3285300,35.9038099360395,36.2250821578923,35.7857915688283,36.0808374868564,5010694.63994174,0.0,1.0
2011-01-19,54.34,54.93,54.07,54.83,3767000,35.62843374588,36.0152717272946,35.4514061950631,35.9497059677328,5745376.89363544,0.0,1.0
2011-01-20,54.58,55.84,53.96,54.24,7437700,35.7857915688283,36.6119201393069,35.3792838595452,35.5628679863182,11343878.3439852,0.0,1.0
2011-01-21,54.49,55.2,54.43,55.1,4575200,35.7267823852227,36.1922992781114,35.6874429294856,36.1267335185496,6978032.4830796,0.0,1.0
2011-01-24,55.37,55.63,54.47,54.58,3251400,36.3037610693665,36.4742320442272,35.7136692333103,35.7857915688283,4958990.82345799,0.0,1.0
2011-01-25,55.38,55.45,54.69,55.22,2420300,36.3103176453227,36.3562136770159,35.8579139043463,36.2054124300238,3691408.46712658,0.0,1.0
2011-01-26,55.77,56.09,55.15,55.57,5239900,36.5660241076137,36.7758345382114,36.1595163983305,36.4348925884901,7991823.83460587,0.0,1.0
2011-01-27,55.92,56.03,55.36,55.96,3815300,36.6643727469564,36.7364950824743,36.2972044934103,36.6905990507811,5819043.39322731,0.0,1.0
2011-01-28,55.32,56.99,54.59,55.69,9266700,36.2709781895856,37.3659263742676,35.7923481447845,36.5135714999642,14133444.1359839,0.0,1.0
2011-01-31,56.01,56.01,54.75,55.26,5574300,36.723381930562,36.723381930562,35.8972533600833,36.2316387338485,8501846.14233926,0.0,1.0
2011-02-01,56.94,57.0,56.09,56.32,3756200,37.3331434944867,37.3724829502238,36.7758345382114,36.9266357852035,5728904.88130433,0.0,1.0
2011-02-02,57.41,57.83,56.56,56.56,4415200,37.6413025644271,37.9166787545867,37.0839936081519,37.0839936081519,6734002.67076698,0.0,1.0
2011-02-03,57.17,57.7,57.03,57.17,4054200,37.4839447414788,37.8314432671563,37.3921526780923,37.4839447414788,6183410.40673661,0.0,1.0
2011-02-04,57.12,57.3,56.52,57.2,2767000,37.4511618616979,37.5691802289091,37.0577673043271,37.5036144693473,4220190.56668151,0.0,1.0
2011-02-07,57.13,57.42,56.97,57.27,2924100,37.4577184376541,37.6478591403833,37.3528132223552,37.5495105010406,4459797.33864597,0.0,1.0
2011-02-08,57.39,57.48,57.13,57.26,3159000,37.6281894125148,37.6871985961204,37.4577184376541,37.5429539250844,4818063.60684745,0.0,1.0
2011-02-09,57.34,57.54,56.94,57.13,2981200,37.5954065327339,37.7265380518575,37.3331434944867,37.4577184376541,4546885.47791504,0.0,1.0
2011-02-10,57.47,57.63,57.07,57.21,3454900,37.6806420201642,37.7855472354631,37.418378981917,37.5101710453035,5269366.24099312,0.0,1.0
2011-02-11,57.98,58.07,57.08,57.32,2312200,38.0150273939294,38.074036577535,37.4249355578732,37.5822933808215,3526535.82518286,0.0,1.0
2011-02-14,57.6,58.03,57.2,57.72,2879500,37.7658775075945,38.0478102737103,37.5036144693473,37.8445564190687,4391774.02846383,0.0,1.0
2011-02-15,57.37,57.45,56.94,57.35,1924400,37.6150762606024,37.6675288682518,37.3331434944867,37.60196310869,2935068.56759014,0.0,1.0
2011-02-16,57.2,57.59,56.78,57.15,2752300,37.7216206198903,37.9788134877532,37.4446436852688,37.6886471752925,4173509.97684833,0.3325,1.0
2011-02-17,57.36,57.53,56.88,57.11,2841000,37.8271356426033,37.9392453542358,37.5105905744644,37.6622684196143,4308012.1513738,0.0,1.0
2011-02-18,57.99,58.02,57.36,57.44,3656800,38.2426010445357,38.2623851112943,37.8271356426033,37.8798931539598,5545068.22778729,0.0,1.0
2011-02-22,56.23,57.4646,55.95,57.16,3672600,37.0819357946929,37.8961160887019,36.8972845049452,37.6952418642121,5569026.90149081,0.0,1.0
2011-02-23,55.64,56.99,54.92,56.33,5058500,36.6928491484388,37.5831321525795,36.2180315462304,37.1478826838885,7670566.5145105,0.0,1.0
2011-02-24,56.48,56.61,55.0625,55.14,4407000,37.2468030176819,37.3325339736362,36.3120058633341,36.3631147024607,6682650.31717858,0.0,1.0
2011-02-25,57.28,57.49,56.6,56.66,3523900,37.7743781312468,37.9128665985576,37.3259392847166,37.365507418234,5343542.4217621,0.0,1.0
2011-02-28,57.91,58.08,57.01,57.06,4768300,38.1898435331792,38.3019532448117,37.5963215304187,37.6292949750165,7230515.43167746,0.0,1.0
2011-03-01,56.45,58.19,56.4,58.09,4473100,37.2270189509232,38.3744948229269,37.1940455063254,38.3085479337313,6782882.49007749,0.0,1.0
2011-03-02,55.55,56.715,55.06,56.59,6656400,36.6334969481627,37.4017782072916,36.3103571911042,37.3193445957971,10093576.9392484,0.0,1.0
2011-03-03,57.29,57.53,56.22,56.22,3771000,37.7809728201664,37.9392453542358,37.0753411057733,37.0753411057733,5718237.88202414,0.0,1.0
2011-03-04,56.51,57.35,55.82,57.28,3915900,37.2665870844406,37.8205409536837,36.8115535489909,37.7743781312468,5937960.14908999,0.0,1.0
2011-03-07,56.19,57.47,55.72,56.785,4176400,37.0555570390146,37.8996772207185,36.7456066597953,37.4479410297285,6332974.99084743,0.0,1.0
2011-03-08,57.3,57.58,55.76,56.27,3887800,37.7875675090859,37.9722187988336,36.7719854154735,37.1083145503711,5895350.10281981,0.0,1.0
2011-03-09,56.71,57.44,56.28,56.97,4844300,37.3984808628318,37.8798931539598,37.1149092392907,37.5699427747404,7345759.68493492,0.0,1.0
2011-03-10,55.79,56.54,55.43,56.54,5211100,36.7917694822322,37.2863711511993,36.554360681128,37.2863711511993,7901964.84407744,0.0,1.0
2011-03-11,56.27,56.49,55.47,55.76,3223800,37.1083145503711,37.2533977066015,36.5807394368062,36.7719854154735,4888479.25857053,0.0,1.0
2011-03-14,56.01,56.26,55.13,55.72,4288300,36.9368526384625,37.1017198614516,36.3565200135411,36.7456066597953,6502656.99005149,0.0,1.0
2011-03-15,55.54,55.96,54.19,54.45,4794300,36.6269022592432,36.9038791938647,35.7366192551024,35.908081167011,7269941.09726553,0.0,1.0
2011-03-16,54.33,55.51,53.74,55.36,5523400,35.8289448999762,36.6071181924845,35.4398582537221,36.5081978586911,8375527.74266036,0.0,1.0
2011-03-17,55.21,55.71,54.82,55.09,3624000,36.4092775248976,36.7390119708757,36.1520846570347,36.3301412578629,5495331.23427619,0.0,1.0
2011-03-18,55.86,56.52,55.56,55.84,5300000,36.8379323046691,37.2731817733602,36.6400916370823,36.82474292683,8036770.29295359,0.0,1.0
2011-03-21,57.04,57.47,56.64,56.74,3421600,37.6161055971773,37.8996772207185,37.3523180403949,37.4182649295905,5188417.59139057,0.0,1.0
2011-03-22,56.54,57.26,56.51,57.09,3373100,37.2863711511993,37.7611887534077,37.2665870844406,37.6490790417752,5114873.56135127,0.0,1.0
2011-03-23,57.1,57.265,56.3,56.38,2601800,37.6556737306947,37.7644860978675,37.1280986171298,37.1808561284863,3945296.02796352,0.0,1.0
2011-03-24,57.73,57.73,56.9,57.4,2476500,38.0711391326271,38.0711391326271,37.5237799523035,37.8535143982815,3755294.64726406,0.0,1.0
2011-03-25,57.39,57.9,57.38,57.72,3104300,37.846919709362,38.1832488442596,37.8403250204424,38.0645444437075,4707272.83404072,0.0,1.0
2011-03-28,58.32,59.08,58.09,58.38,5926700,38.4602257788812,38.9614221367678,38.3085479337313,38.4997939123986,8987080.47080151,0.0,1.0
2011-03-29,59.6,59.63,57.8,58.34,5163800,39.304345960585,39.3241300273437,38.117301955064,38.4734151567203,7830240.46014222,0.0,1.0
2011-03-30,59.59,59.88,59.4,59.87,3550900,39.2977512716655,39.4889972503327,39.1724521821938,39.4824025614132,5384484.45910356,0.0,1.0
2011-03-31,59.71,59.95,59.56,59.61,3215500,39.3768875387002,39.5351600727697,39.2779672049068,39.3109406495046,4875893.37301741,0.0,1.0
2011-04-01,59.26,60.02,59.08,59.96,4721900,39.0801265373199,39.5813228952066,38.9614221367678,39.5417547616892,7160155.7823203,0.0,1.0
2011-04-04,59.23,59.81,59.08,59.45,4703100,39.0603424705613,39.4428344278958,38.9614221367678,39.2054256267916,7131647.9933566,0.0,1.0
2011-04-05,59.05,59.49,59.01,59.09,2639100,38.9416380700091,39.2318043824698,38.9152593143309,38.9680168256874,4001856.69436488,0.0,1.0
2011-04-06,58.85,59.49,58.59,59.29,3510400,38.8097442916179,39.2318043824698,38.6382823797093,39.0999106040786,5323071.40309137,0.0,1.0
2011-04-07,58.49,59.16,58.3,58.69,4637600,38.5723354905137,39.0141796481243,38.4470364010421,38.7042292689049,7032325.64350973,0.0,1.0
2011-04-08,58.3,59.0,57.8,58.93,3183100,38.4470364010421,38.9086646254113,38.117301955064,38.8625018029744,4826762.92820765,0.0,1.0
2011-04-11,58.26,58.75,57.92,58.35,2745500,38.4206576453638,38.7437974024223,38.1964382220987,38.4800098456399,4163198.6489253,0.0,1.0
2011-04-12,57.53,58.16,57.3,57.98,3779500,37.9392453542358,38.3547107561682,37.7875675090859,38.2360063556161,5731127.04192795,0.0,1.0
2011-04-13,57.31,57.64,56.95,57.6,3090000,37.7941621980055,38.011786932351,37.5567533969013,37.9854081766728,4685588.71796728,0.0,1.0
2011-04-14,57.5,57.61,56.31,56.95,3097300,37.9194612874772,37.9920028655923,37.1346933060494,37.5567533969013,4696658.231767,0.0,1.0
2011-04-15,57.75,57.88,57.11,57.55,4827000,38.0843285104662,38.1700594664205,37.6622684196143,37.952434732075,7319526.45360131,0.0,1.0
2011-04-18,57.11,57.24,56.34,57.11,3157300,37.6622684196143,37.7479993755686,37.1544773728081,37.6622684196143,4787640.53697025,0.0,1.0
2011-04-19,57.46,57.61,56.8,57.15,3111700,37.8930825317989,37.9920028655923,37.4578330631079,37.6886471752925,4718493.98501579,0.0,1.0
2011-04-20,58.74,59.48,57.77,58.39,5475800,38.7372027135028,39.2252096935503,38.0975178883053,38.5063886013181,8303348.44719909,0.0,1.0
2011-04-21,60.72,61.1,59.4,60.0,9638700,40.0429511195759,40.2935492985192,39.1724521821938,39.5681335173675,14615852.4193758,0.0,1.0
2011-04-25,60.32,60.72,60.21,60.52,5025500,39.7791635627934,40.0429511195759,39.7066219846783,39.9110573411847,7620526.24664873,0.0,1.0
2011-04-26,62.0,62.0,60.58,60.61,6400000,40.8870713012797,40.8870713012797,39.950625474702,39.9704095414607,9704779.22167981,0.0,1.0
2011-04-27,61.46,62.1008,61.27,62.1008,5533500,40.5309580996234,40.9535457655889,40.4056590101518,40.9535457655889,8390843.09736956,0.0,1.0
2011-04-28,61.01,61.68,60.99,61.4,5041900,40.2341970982432,40.6760412558538,40.221007720404,40.491389966106,7645394.74340427,0.0,1.0
2011-04-29,61.23,61.52,61.0,61.1,4100000,40.3792802544735,40.5705262331408,40.2276024093236,40.2935492985192,6217124.18888862,0.0,1.0
2011-05-02,61.54,62.276,61.31,61.67,4130200,40.5837156109799,41.0690847154596,40.43203776583,40.6694465669342,6262918.61584092,0.0,1.0
2011-05-03,61.8,61.85,61.26,61.55,4027500,40.7551775228885,40.7881509674863,40.3990643212322,40.5903102998995,6107187.23676803,0.0,1.0
2011-05-04,60.32,61.85,60.22,61.62,6341800,39.7791635627934,40.7881509674863,39.7132166735978,40.6364731223364,9616526.38563266,0.0,1.0
2011-05-05,60.15,60.99,59.32,59.88,4581700,39.6670538511609,40.221007720404,39.1196946708373,39.4889972503327,6947560.46249537,0.0,1.0
2011-05-06,60.95,61.68,60.62,60.8,4023300,40.1946289647258,40.6760412558538,39.9770042303803,40.0957086309324,6100818.4754038,0.0,1.0
2011-05-09,61.62,62.01,60.91,61.1,3235100,40.6364731223364,40.8936659901993,40.1682502090475,40.2935492985192,4905614.2593838,0.0,1.0
2011-05-10,61.76,61.98,61.38,61.83,4211000,40.7287987672103,40.8738819234406,40.4782005882669,40.7749615896472,6385441.45351462,0.0,1.0
2011-05-11,61.28,61.87,60.96,61.61,3347300,40.4122536990713,40.8013403453254,40.2012236536453,40.6298784334168,5075751.17011388,0.0,1.0
2011-05-12,60.86,61.4,60.6,61.31,5586700,40.1352767644497,40.491389966106,39.9638148525411,40.43203776583,8471514.07464978,0.0,1.0
2011-05-13,60.51,61.24,60.3,60.98,3726100,39.9044626522651,40.3858749433931,39.7659741849543,40.2144130314845,5650152.79029705,0.0,1.0
2011-05-16,60.12,60.94,60.0,60.44,4432800,39.6472697844022,40.1880342758062,39.5681335173675,39.8582998298282,6721772.70841597,0.0,1.0
2011-05-17,58.98,60.12,58.68,59.9,5040700,38.8954752475722,39.6472697844022,38.6976345799854,39.5021866281719,7643575.09730022,0.0,1.0
2011-05-18,59.55,59.69,58.22,58.9,5505100,39.4906459225626,39.5834870716669,38.6086550060721,39.0595977302928,8301426.76427326,0.3325,1.0
2011-05-19,59.49,60.13,59.13,59.97,3639000,39.4508568586608,39.8752735402803,39.2121224752498,39.7691693698754,5487437.46620232,0.0,1.0
2011-05-20,58.99,59.51,58.55,59.38,4031100,39.1192813261456,39.4641198799614,38.8274948575322,39.3779102415075,6078705.46029353,0.0,1.0
2011-05-23,58.48,58.92,58.01,58.12,4081600,38.7810742829801,39.0728607515935,38.4693932824158,38.5423398995691,6154857.03821142,0.0,1.0
2011-05-24,58.25,58.76,57.76,58.48,3719800,38.6285495380231,38.9667565811886,38.3036055161581,38.7810742829801,5609279.99087094,0.0,1.0
2011-05-25,58.87,59.28,57.81,58.06,3738300,39.0397031983419,39.3115951350044,38.3367630694097,38.5025508356673,5637177.10357355,0.0,1.0
2011-05-26,58.5,58.695,57.81,58.33,3942000,38.7943373042807,38.9236517619616,38.3367630694097,38.6816016232255,5944346.93370968,0.0,1.0
2011-05-27,59.19,59.44,58.57,58.89,2858600,39.2519115391517,39.4176993054093,38.8407578788328,39.0529662196425,4310631.6957642,0.0,1.0
2011-05-31,59.55,60.1,58.95,59.96,3317700,39.4906459225626,39.8553790083294,39.0927552835444,39.7625378592251,5002932.47639996,0.0,1.0
2011-06-01,57.53,59.54,57.42,59.37,4567800,38.1510807712011,39.4840144119123,38.0781341540478,39.3712787308571,6888023.31907639,0.0,1.0
2011-06-02,57.95,58.21,57.33,57.65,3157900,38.4296042185139,38.6020234954218,38.0184505581951,38.2306588990048,4761961.74073106,0.0,1.0
2011-06-03,57.25,57.91,56.66,56.79,4013000,37.9653984729926,38.4030781759127,37.5741393446247,37.6603489830786,6051411.52840613,0.0,1.0
2011-06-06,57.45,57.66,56.77,57.11,4688500,38.0980286859987,38.2372904096551,37.647085961778,37.8725573238884,7070033.13006034,0.0,1.0
2011-06-07,56.85,57.8,56.79,57.76,3163000,37.7001380469804,38.3301315587594,37.6603489830786,38.3036055161581,4769652.29612475,0.0,1.0
2011-06-08,56.07,56.77,55.93,56.56,4541100,37.1828802162567,37.647085961778,37.0900390671524,37.5078242381216,6847760.99966237,0.0,1.0
2011-06-09,56.46,56.784,55.86,56.07,3243000,37.4415091316186,37.6563700766884,37.0436184926003,37.1828802162567,4890288.45916299,0.0,1.0
2011-06-10,55.53,56.3,55.38,56.3,3210200,36.8247786411403,37.3354049612137,36.7253059813857,37.3354049612137,4840827.6323173,0.0,1.0
2011-06-13,55.71,56.08,55.37,55.78,3150100,36.9441458328457,37.189511726907,36.7186744707354,36.9905664073979,4750199.71483483,0.0,1.0
2011-06-14,57.19,57.5,56.25,56.32,4239700,37.9256094090908,38.1311862392502,37.3022474079622,37.3486679825143,6393264.25541576,0.0,1.0
2011-06-15,56.05,56.87,55.97,56.66,4038800,37.1696171949561,37.7134010682811,37.1165651097537,37.5741393446247,6090316.69098596,0.0,1.0
2011-06-16,56.35,56.556,55.76,55.97,3363900,37.3685625144652,37.5051716338615,36.9773033860973,37.1165651097537,5072599.86055455,0.0,1.0
2011-06-17,55.85,57.0,55.73,56.94,5273200,37.03698698195,37.799610706735,36.9574088541464,37.7598216428332,7951732.68666614,0.0,1.0
2011-06-20,56.43,56.66,55.76,55.94,2745700,37.4216145996677,37.5741393446247,36.9773033860973,37.0966705778027,4140383.91067647,0.0,1.0
2011-06-21,57.81,57.95,56.78,56.96,4828100,38.3367630694097,38.4296042185139,37.6537174724283,37.7730846641338,7280543.23456207,0.0,1.0
2011-06-22,57.01,57.71,56.94,57.52,3549200,37.8062422173853,38.2704479629066,37.7598216428332,38.1444492605508,5352023.37319189,0.0,1.0
2011-06-23,56.5,56.55,55.53,56.31,4722000,37.4680351742198,37.5011927274713,36.8247786411403,37.342036471864,7120549.5233326,0.0,1.0
2011-06-24,56.35,56.76,56.16,56.56,3543200,37.3685625144652,37.6404544511277,37.2425638121094,37.5078242381216,5342975.66096402,0.0,1.0
2011-06-27,56.79,56.94,56.15,56.54,3205200,37.6603489830786,37.7598216428332,37.2359323014591,37.494561216821,4833287.87212742,0.0,1.0
2011-06-28,58.38,58.4,56.72,57.03,4952800,38.714759176477,38.7280221977776,37.6139284085265,37.8195052386859,7468584.85369795,0.0,1.0
2011-06-29,58.62,58.9099,58.18,58.52,3628500,38.8739154320843,39.0661629258366,38.5821289634709,38.8076003255813,5471603.96980355,0.0,1.0
2011-06-30,59.59,59.95,58.76,58.79,3888000,39.5171719651638,39.7559063485748,38.9667565811886,38.9866511131395,5862917.52365887,0.0,1.0
2011-07-01,60.19,60.45,59.152,59.49,3777600,39.9150626041821,40.08748188109,39.2267117986805,39.4508568586608,5696439.61866609,0.0,1.0
2011-07-05,59.46,60.17,59.36,59.68,4100500,39.4309623267099,39.9017995828815,39.3646472202068,39.5768555610166,6183357.33172921,0.0,1.0
2011-07-06,59.69,59.95,59.26,59.5,3865500,39.5834870716669,39.7559063485748,39.2983321137038,39.4574883693111,5828988.60280436,0.0,1.0
2011-07-07,60.44,60.65,60.13,60.36,2879300,40.0808503704397,40.2201120940961,39.8752735402803,40.0277982852373,4341846.30295036,0.0,1.0
2011-07-08,59.54,59.82,59.2,59.67,2885000,39.4840144119123,39.6696967101208,39.258543049802,39.5702240503663,4350441.62956683,0.0,1.0
2011-07-11,58.31,59.03,58.15,58.62,3427300,38.6683386019249,39.1458073687468,38.56223443152,38.8739154320843,5168204.01976235,0.0,1.0
2011-07-12,57.28,58.3,57.2,58.01,4595000,37.9852930049435,38.6617070912746,37.9322409197411,38.4693932824158,6929039.61450939,0.0,1.0
2011-07-13,57.59,58.2645,57.39,57.76,3384700,38.190869835103,38.638165228466,38.0582396220969,38.3036055161581,5103965.26294448,0.0,1.0
2011-07-14,57.01,57.981,56.88,57.7,2794600,37.8062422173853,38.4501619015299,37.7200325789314,38.2638164522563,4214122.76533361,0.0,1.0
2011-07-15,57.25,57.34,56.65,57.29,4038500,37.9653984729926,38.0250820688454,37.5675078339744,37.9919245155938,6089864.30537457,0.0,1.0
2011-07-18,56.57,56.98,56.21,56.93,2816700,37.5144557487719,37.7863476854344,37.275721365361,37.7531901321829,4247448.50537293,0.0,1.0
2011-07-19,57.43,57.6,56.81,56.83,2859700,38.0847656646981,38.1975013457533,37.6736120043792,37.6868750256798,4312290.44300598,0.0,1.0
2011-07-20,57.34,57.8,57.04,57.63,3765900,38.0250820688454,38.3301315587594,37.8261367493362,38.2173958777042,5678796.57982173,0.0,1.0
2011-07-21,58.21,58.55,57.56,57.705,4522000,38.6020234954218,38.8274948575322,38.1709753031521,38.2671322075815,6818959.11573699,0.0,1.0
2011-07-22,56.4,57.23,55.52,57.03,10733800,37.4017200677167,37.952135451692,36.81814713049,37.8195052386859,16186055.5852494,0.0,1.0
2011-07-25,56.3,56.68,55.8,55.85,3964400,37.3354049612137,37.5874023659253,37.0038294286985,37.03698698195,5978125.05936039,0.0,1.0
2011-07-26,55.34,56.4,55.27,56.33,4039200,36.6987799387845,37.4017200677167,36.6523593642324,37.3552994931646,6090919.87180115,0.0,1.0
2011-07-27,53.46,55.12,53.46,55.03,8773100,35.4520559365273,36.5528867044778,35.4520559365273,36.493203108625,13229414.0243857,0.0,1.0
2011-07-28,53.0,54.46,52.87,53.74,8096700,35.1470064466133,36.1152070015577,35.0607968081593,35.6377382347358,12209435.2658973,0.0,1.0
2011-07-29,53.1,53.85,51.99,52.19,6189700,35.2133215531163,35.7106848518891,34.4772238709325,34.6098540839386,9333770.72947307,0.0,1.0
2011-08-01,53.06,54.04,52.18,54.01,6128200,35.1867955105151,35.8366835542449,34.6032225732883,35.816789022294,9241031.67913741,0.0,1.0
2011-08-02,51.2,53.06,51.19,52.62,6595800,33.9533345295585,35.1867955105151,33.9467030189082,34.8950090419017,9946150.05209597,0.0,1.0
2011-08-03,51.59,51.6512,49.89,51.32,8083600,34.2119634449203,34.2525482901002,33.0846066343686,34.0329126573621,12189681.0941998,0.0,1.0
2011-08-04,48.69,50.9,48.65,50.58,10392400,32.2888253563321,33.7543892100493,32.2622993137308,33.5421808692396,15671240.7594836,0.0,1.0
2011-08-05,47.98,49.78,47.24,49.42,16185900,31.8179881001604,33.0116600172152,31.3272563120379,32.7729256338043,24407560.8915098,0.0,1.0
2011-08-08,44.29,47.38,44.23,46.26,13255700,29.3709606701981,31.4200974611422,29.3311716062963,30.6773682683081,19988959.8298264,0.0,1.0
2011-08-09,46.76,46.8,43.76,45.25,11923800,31.0089438008233,31.0354698434245,29.019490605732,30.0075856926274,17980518.5104433,0.0,1.0
2011-08-10,43.22,45.85,43.08,45.71,14898000,28.6613890306156,30.4054763316456,28.5685478815113,30.3126351825414,22465469.4617978,0.0,1.0
2011-08-11,44.63,45.32,43.16,43.73,10525900,29.5964320323085,30.0540062671795,28.6215999667137,28.9995960737811,15872552.3565537,0.0,1.0
2011-08-12,46.88,46.98,44.63,45.19,10294400,31.088521928627,31.15483703513,29.5964320323085,29.9677966287255,15523461.4597618,0.0,1.0
2011-08-15,47.23,47.81,46.84,47.1,8417500,31.3206248013876,31.7052524191053,31.0619958860258,31.2344151629337,12693186.2796807,0.0,1.0
2011-08-16,46.03,47.03,45.82,46.74,8356200,30.5248435233511,31.1879945883815,30.3855817996947,30.9956807795227,12600748.8197526,0.0,1.0
2011-08-17,45.99,46.87,45.445,46.12,5889200,30.7188152098725,31.3066072817292,30.3547848926431,30.8056481295786,8816886.52864956,0.3325,1.0
2011-08-18,42.76,44.47,42.13,44.45,13136500,28.5613511279441,29.7035379948474,28.1405454401376,29.6901790841233,19667022.6658298,0.0,1.0
2011-08-19,42.19,43.89,42.12,42.31,11344200,28.1806221723096,29.3161295838509,28.1338659847756,28.2607756366537,16983720.056766,0.0,1.0
2011-08-22,41.94,43.84,41.62,43.72,7998700,28.0136357882595,29.2827323070409,27.7998932166752,29.2025788426968,11975078.1560669,0.0,1.0
2011-08-23,44.16,44.16,41.93,42.25,6681300,29.4964748786251,29.4964748786251,28.0069563328975,28.2206989044817,10002761.6592859,0.0,1.0
2011-08-24,44.82,44.95,43.81,44.11,5115500,29.9373189325176,30.0241518522237,29.2626939409549,29.4630776018151,7658558.55418509,0.0,1.0
2011-08-25,44.73,45.51,44.06,45.0,7551300,29.8772038342596,30.3982013524961,29.4296803250051,30.0575491290338,11305263.0652366,0.0,1.0
2011-08-26,45.48,45.88,43.55,44.31,6333700,30.3781629864101,30.6453412008904,29.0890281015427,29.5966667090552,9482359.9481267,0.0,1.0
2011-08-29,47.0,47.06,46.0,46.18,4043300,31.3934402014353,31.4335169336073,30.7254946652345,30.8457248617506,6053337.85595475,0.0,1.0
2011-08-30,47.29,47.67,46.28,46.88,5438800,31.5871444069335,31.8409637106898,30.9125194153707,31.3132867370912,8142580.0536608,0.0,1.0
2011-08-31,47.81,48.45,47.33,47.96,5667800,31.9344760857579,32.3619612289263,31.6138622283815,32.034667916188,8485422.37775588,0.0,1.0
2011-09-01,46.88,48.36,46.77,47.74,5347500,31.3132867370912,32.3018461306683,31.2398127281091,31.8877198982238,8005892.26243861,0.0,1.0
2011-09-02,45.45,46.33,45.28,45.95,3931100,30.3581246203241,30.9459166921808,30.24457387917,30.6920973884245,5885360.0884287,0.0,1.0
2011-09-06,45.05,45.21,43.4,44.08,5211000,30.0909464058438,30.1978176916359,28.9888362711126,29.4430392357291,7801534.2832291,0.0,1.0
2011-09-07,47.03,47.03,45.67,45.96,5081800,31.4134785675213,31.4134785675213,30.5050726382883,30.6987768437865,7608105.33880515,0.0,1.0
2011-09-08,45.93,47.292,45.72,46.66,4168400,30.6787384777005,31.5884802980059,30.5384699150983,31.166338719127,6240628.57536215,0.0,1.0
2011-09-09,44.72,45.87,44.4,45.32,5935900,29.8705243788975,30.6386617455284,29.6567818073133,30.271291700618,8886802.40871612,0.0,1.0
2011-09-12,44.14,44.71,43.12,44.11,7486200,29.4831159679011,29.8638449235355,28.8018115209763,29.4630776018151,11207800.0289982,0.0,1.0
2011-09-13,44.57,45.23,43.88,44.2,7128600,29.7703325484674,30.2111766023599,29.3094501284889,29.5231927000732,10672427.0373109,0.0,1.0
2011-09-14,45.41,46.13,43.92,44.93,4976400,30.3314067988761,30.8123275849406,29.336167949937,30.0107929414997,7450308.04203824,0.0,1.0
2011-09-15,46.64,46.66,45.75,45.99,4483700,31.152979808403,31.166338719127,30.5585082811843,30.7188152098725,6712673.05041534,0.0,1.0
2011-09-16,47.13,47.5,46.31,46.99,5804800,31.4802731211414,31.7274129695356,30.9325577814567,31.3867607460733,8690528.9209918,0.0,1.0
2011-09-19,47.32,47.61,46.12,46.18,6282000,31.6071827730195,31.8008869785177,30.8056481295786,30.8457248617506,9404958.42779605,0.0,1.0
2011-09-20,46.75,47.7,46.6924,47.48,3666300,31.2264538173851,31.8610020767758,31.1879801544999,31.7140540588116,5488920.58004276,0.0,1.0
2011-09-21,44.87,47.08,44.86,46.68,4406500,29.9707162093277,31.4468758443313,29.9640367539657,31.179697629851,6597094.76473786,0.0,1.0
2011-09-22,41.97,43.51,41.5,43.28,11799600,28.0336741543455,29.0623102800946,27.7197397523311,28.9086828067685,17665512.1720188,0.0,1.0
2011-09-23,42.43,42.98,41.64,41.77,7641900,28.3409291009978,28.7082991459082,27.8132521273992,27.9000850471053,11440902.8668218,0.0,1.0
2011-09-26,43.8,43.88,42.2,43.0,7096200,29.2560144855929,29.3094501284889,28.1873016276717,28.7216580566323,10623920.0883996,0.0,1.0
2011-09-27,45.14,45.95,44.84,45.03,6069800,30.1510615041019,30.6920973884245,29.9506778432416,30.0775874951198,9087267.85498829,0.0,1.0
2011-09-28,44.27,45.71,44.19,45.24,5587600,29.5699488876072,30.5317904597363,29.5165132447111,30.2178560577219,8365352.70791997,0.0,1.0
2011-09-29,45.0,45.8,43.87,45.27,5147400,30.0575491290338,30.5919055579944,29.3027706731269,30.237894423808,7706316.93906994,0.0,1.0
2011-09-30,43.91,45.35,43.82,44.0217,5484200,29.3294884945749,30.291330066704,29.2693733963169,29.4040980109686,8210549.66725871,0.0,1.0
2011-10-03,42.32,43.99,42.32,43.55,9661800,28.2674550920157,29.382924137471,28.2674550920157,29.0890281015427,14464951.8207068,0.0,1.0
2011-10-04,43.66,43.69,41.22,41.69,6996700,29.1625021105248,29.1825404766108,27.5327150021949,27.8466494042093,10474955.8471443,0.0,1.0
2011-10-05,44.37,44.52,43.26,43.9,5714500,29.6367434412273,29.7369352716574,28.8953238960445,29.3228090392129,8555338.25782243,0.0,1.0
2011-10-06,45.06,45.11,43.7,44.23,5817300,30.0976258612058,30.1310231380158,29.1892199319728,29.5432310661592,8709243.02165202,0.0,1.0
2011-10-07,45.49,46.24,45.045,45.42,5360200,30.3848424417721,30.8858015939227,30.0876066781628,30.3380862542381,8024905.7887094,0.0,1.0
2011-10-10,47.16,47.395,46.34,46.34,3471100,31.5003114872274,31.6572786882346,30.9525961475428,30.9525961475428,5196681.1841329,0.0,1.0
2011-10-11,47.37,47.73,46.63,46.92,4120600,31.6405800498295,31.8810404428618,31.146300353041,31.3400045585392,6169065.85443752,0.0,1.0
2011-10-12,48.49,49.16,47.73,47.77,5673300,32.3886790503744,32.8362025596289,31.8810404428618,31.9077582643098,8493656.58204637,0.0,1.0
2011-10-13,47.89,48.12,47.1399,48.09,4731200,31.9879117286539,32.1415392019801,31.4868857819497,32.1215008358941,7083212.24348754,0.0,1.0
2011-10-14,49.45,49.45,48.47,48.55,3741800,33.0299067651271,33.0299067651271,32.3753201396504,32.4287557825464,5601953.74803045,0.0,1.0
2011-10-17,47.7,49.23,47.55,49.23,4364300,31.8610020767758,32.8829587471629,31.7608102463457,32.8829587471629,6533915.96090899,0.0,1.0
2011-10-18,49.33,49.82,46.91,47.74,5774300,32.949753300783,33.2770466135214,31.3333251031772,31.8877198982238,8644866.51538089,0.0,1.0
2011-10-19,48.82,49.77,48.6,49.21,4533500,32.6091010773206,33.2436493367113,32.4621530593565,32.8695998364389,6787230.02744563,0.0,1.0
2011-10-20,48.46,49.35,47.85,48.89,5607200,32.3686406842884,32.963112211507,31.9611939072059,32.6558572648547,8394696.41775517,0.0,1.0
2011-10-21,51.28,51.42,49.85,50.22,8955500,34.2522470963745,34.3457594714426,33.2970849796074,33.5442248280017,13407530.2770022,0.0,1.0
2011-10-24,51.77,52.09,51.1,51.14,6334900,34.5795404091128,34.7932829806971,34.1320168998583,34.1587347213064,9484156.50179008,0.0,1.0
2011-10-25,50.71,51.89,50.55,51.32,5538900,33.87151814074,34.6596938734569,33.7646468549479,34.2789649178225,8292442.57174779,0.0,1.0
2011-10-26,51.4,51.8,50.63,51.08,5473900,34.3324005607186,34.5995787751989,33.818082497844,34.1186579891343,8195129.24831467,0.0,1.0
2011-10-27,54.01,54.52,53.0982,53.28,7424500,36.0757384102025,36.4163906336649,35.4667056702947,35.588138168776,11115427.2281394,0.0,1.0
2011-10-28,53.88,54.17,53.5,53.84,5414200,35.9889054904964,36.1826096959946,35.7350861867401,35.9621876690484,8105750.70356151,0.0,1.0
2011-10-31,52.4,53.335,52.39,53.06,3998700,35.0003460969193,35.624875173267,34.9936666415573,35.4411901508118,5986565.94479912,0.0,1.0
2011-11-01,51.2,52.03,50.408,50.86,6464100,34.1988114534784,34.753206248525,33.6697985888074,33.9717099711702,9677585.44621402,0.0,1.0
2011-11-02,52.45,52.93,52.02,52.02,4875600,35.0337433737294,35.3543572311057,34.746526793163,34.746526793163,7299397.53431429,0.0,1.0
2011-11-03,53.94,54.2,52.51,53.14,5741800,36.0289822226685,36.2026480620807,35.0738201059014,35.4946257937079,8596209.85366433,0.0,1.0
2011-11-04,53.95,54.12,53.0637,53.37,4034200,36.0356616780305,36.1492124191846,35.4436615492957,35.648253267034,6039713.99067412,0.0,1.0
2011-11-07,53.96,54.05,52.88,53.94,3707100,36.0423411333925,36.1024562316505,35.3209599542957,36.0289822226685,5550003.4045977,0.0,1.0
2011-11-08,54.65,54.82,53.51,54.69,4480900,36.503223553371,36.6167742945251,35.7417656421021,36.529941374819,6708481.09186745,0.0,1.0
2011-11-09,52.83,53.63,52.44,53.19,5239800,35.2875626774856,35.8219191064462,35.0270639183673,35.5280230705179,7844651.57115024,0.0,1.0
2011-11-10,53.56,54.09,53.33,53.64,5611700,35.7751629189122,36.1291740530986,35.621535445586,35.8285985618082,8401433.49399285,0.0,1.0
2011-11-11,54.79,55.81,54.4,54.4,5022500,36.5967359284391,37.2780403753639,36.3362371693208,36.3362371693208,7519325.64527311,0.0,1.0
2011-11-14,54.71,54.99,54.38,54.69,4347200,36.543300285543,36.7303250356793,36.3228782585968,36.529941374819,6508315.07120583,0.0,1.0
2011-11-15,54.78,55.2,54.02,54.44,4559100,36.5900564730771,36.8705935982814,36.0824178655645,36.3629549907688,6825556.50559774,0.0,1.0
2011-11-16,53.29,54.39,53.21,53.67,4016300,35.8436273363728,36.5835032994054,35.7898181754249,36.0992208508749,5971176.54950094,0.3725,1.0
2011-11-17,52.6,53.67,52.1,53.13,5186100,35.3795233231977,36.0992208508749,35.0432160672738,35.7360090144771,7710359.95900876,0.0,1.0
2011-11-18,52.75,53.18,52.32,52.99,3207900,35.4804154999749,35.7696397400695,35.1911912598803,35.6418429828184,4769299.41815703,0.0,1.0
2011-11-21,51.3,51.56,50.16,51.43,5154600,34.5051244577955,34.680004230876,33.7383439142889,34.5925643443357,7663527.78479137,0.0,1.0
2011-11-22,50.96,51.48,50.66,51.06,4643000,34.2764355237672,34.6261950699281,34.0746511702129,34.343696974952,6902913.80607348,0.0,1.0
2011-11-23,49.19,50.41,49.15,50.41,4892200,33.0859078377965,33.9064975422509,33.0590032573226,33.9064975422509,7273408.33988211,0.0,1.0
2011-11-25,49.14,49.97,48.82,48.87,1784100,33.0522771122041,33.6105471570378,32.8370404684128,32.8706711940052,2652485.14353127,0.0,1.0
2011-11-28,51.66,51.68,50.76,50.83,4947500,34.7472656820607,34.7607179722977,34.1419126213977,34.188995637227,7355624.82350819,0.0,1.0
2011-11-29,51.56,52.71,51.52,51.97,4419000,34.680004230876,35.453510919501,34.653099650402,34.9557761807336,6569885.01163873,0.0,1.0
2011-11-30,54.15,54.19,52.89,52.98,5088600,36.4220758165619,36.4489803970358,35.5745815316336,35.6351168376999,7565403.22928828,0.0,1.0
2011-12-01,54.17,54.7,53.85,53.88,3614600,36.4355281067989,36.7920137980783,36.2202914630076,36.240469898363,5373954.82305259,0.0,1.0
2011-12-02,54.13,55.3699,54.05,54.51,3613300,36.408623526325,37.2425982595651,36.3548143653771,36.6642170408272,5372022.06665631,0.0,1.0
2011-12-05,54.7,55.55,54.23,55.15,4605000,36.7920137980783,37.3637361331489,36.4758849775098,37.0946903284098,6846417.84987471,0.0,1.0
2011-12-06,54.6,55.08,54.17,54.99,3070800,36.7247523468935,37.0476073125804,36.4355281067989,36.9870720065141,4565467.9551347,0.0,1.0
2011-12-07,53.94,54.25,53.25,54.13,4422400,36.2808267690739,36.4893372677467,35.8167227558988,36.408623526325,6574939.91298283,0.0,1.0
2011-12-08,52.87,54.14,52.7,53.69,4520600,35.5611292413967,36.4153496714434,35.4467847743825,36.1126731411119,6720937.35768591,0.0,1.0
2011-12-09,54.0,54.23,52.95,53.04,3753700,36.3211836397847,36.4758849775098,35.6149384023445,35.6754737084108,5580759.75745381,0.0,1.0
2011-12-12,52.89,53.87,52.39,53.84,3417200,35.5745815316336,36.2337437532445,35.2382742757097,36.2135653178891,5080473.19795698,0.0,1.0
2011-12-13,52.31,53.87,52.04,53.13,4726400,35.1844651147618,36.2337437532445,35.0028591965629,35.7360090144771,7026907.56257284,0.0,1.0
2011-12-14,51.55,52.25,51.425,52.0,4795000,34.6732780857575,35.144108244051,34.5892012717765,34.975954616089,7128897.63086846,0.0,1.0
2011-12-15,52.41,52.8,51.78,52.27,5190900,35.2517265659466,35.5140462255673,34.8279794234825,35.1575605342879,7717496.29031807,0.0,1.0
2011-12-16,53.1,53.71,52.53,52.86,7090300,35.7158305791217,36.1261254313489,35.3324403073684,35.5544030962782,10541402.0588418,0.0,1.0
2011-12-19,52.29,53.63,52.1,53.49,3655600,35.1710128245249,36.072316270401,35.0432160672738,35.9781502387423,5434910.98631966,0.0,1.0
2011-12-20,54.36,54.46,53.27,53.29,3923100,36.56332486405,36.6305863152348,35.8301750461358,35.8436273363728,5832612.78324506,0.0,1.0
2011-12-21,54.19,54.41,53.49,54.24,4617100,36.4489803970358,36.5969555896424,35.9781502387423,36.4826111226282,6864407.35171696,0.0,1.0
2011-12-22,54.64,54.73,54.05,54.29,4017800,36.7516569273674,36.8121922334337,36.3548143653771,36.5162418482206,5973406.6530351,0.0,1.0
2011-12-23,54.98,55.0,54.52,54.74,2040500,36.9803458613956,36.9937981516326,36.6709431859456,36.8189183785522,3033684.17430388,0.0,1.0
2011-12-27,54.95,55.16,54.64,54.79,1312000,36.9601674260402,37.1014164735283,36.7516569273674,36.8525491041446,1950597.22454628,0.0,1.0
2011-12-28,53.98,55.12,53.94,55.04,2268000,36.3077313495478,37.0745118930543,36.2808267690739,37.0207027321065,3371916.54365165,0.0,1.0
2011-12-29,54.79,54.89,53.92,54.18,2461900,36.8525491041446,36.9198105553293,36.2673744788369,36.4422542519174,3660194.59383421,0.0,1.0
2011-12-30,54.35,54.895,54.27,54.77,2094700,36.5565987189315,36.9231736278886,36.5027895579837,36.8390968139076,3114265.24867157,0.0,1.0
2012-01-03,55.58,55.96,55.23,55.28,4610800,37.3839145685044,37.6395080830066,37.1484994893576,37.18213021495,6855040.91687347,0.0,1.0
2012-01-04,55.53,55.64,55.15,55.49,3660800,37.350283842912,37.4242714392152,37.0946903284098,37.3233792624381,5442642.01190475,0.0,1.0
2012-01-05,55.59,55.78,54.73,55.31,2874700,37.3906407136229,37.5184374708739,36.8121922334337,37.2023086503054,4273919.08643536,0.0,1.0
2012-01-06,55.18,55.72,55.04,55.72,3830000,37.1148687637652,37.4780806001631,37.0207027321065,37.4780806001631,5694197.69055813,0.0,1.0
2012-01-09,55.64,55.75,54.98,55.49,2591000,37.4242714392152,37.4982590355185,36.9803458613956,37.3233792624381,3852132.17134103,0.0,1.0
2012-01-10,56.58,57.0,56.11,56.24,5512200,38.0565290803522,38.3390271753283,37.7404002597837,37.827840146324,8195184.46733539,0.0,1.0
2012-01-11,56.46,56.66,56.06,56.26,3504200,37.9758153389305,38.1103382413001,37.7067695341914,37.8412924365609,5209819.20293833,0.0,1.0
2012-01-12,57.19,57.33,56.47,56.76,2998200,38.4668239325794,38.5609899642381,37.982541484049,38.1775996924849,4457530.94408131,0.0,1.0
2012-01-13,56.7,56.83,56.18,56.75,2460900,38.137242821774,38.2246827083142,37.7874832756131,38.1708735473664,3658707.85814478,0.0,1.0
2012-01-17,57.16,57.7,57.04,57.33,3093200,38.446645497224,38.8098573336218,38.3659317558023,38.5609899642381,4598770.83457817,0.0,1.0
2012-01-18,58.19,58.25,57.04,57.15,3973600,39.1394384444273,39.1797953151382,38.3659317558023,38.4399193521055,5907692.93556182,0.0,1.0
2012-01-19,58.5,58.56,57.9,58.23,3996700,39.3479489431001,39.388305813811,38.9443802359914,39.1663430249012,5942036.52998791,0.0,1.0
2012-01-20,57.38,58.43,56.78,58.43,6377400,38.5946206898305,39.3008659272708,38.1910519827218,39.3008659272708,9481508.18583954,0.0,1.0
2012-01-23,57.62,58.4,57.31,57.45,3376300,38.756048172674,39.2806874919154,38.5475376740012,38.6417037056599,5019665.70825886,0.0,1.0
2012-01-24,57.63,57.68,56.99,57.18,2647900,38.7627743177925,38.7964050433849,38.3323010302099,38.460097787461,3936727.4320702,0.0,1.0
2012-01-25,58.1,58.32,56.5,57.31,3675500,39.078903138361,39.2268783309675,38.0027199194044,38.5475376740012,5464497.02653953,0.0,1.0
2012-01-26,57.83,58.91,57.5,58.8,4571800,38.8972972201621,39.6237208929578,38.6753344312523,39.5497332966545,6797058.22498528,0.0,1.0
2012-01-27,58.27,58.71,56.82,57.12,6107700,39.1932476053751,39.4891979905882,38.2179565631957,38.4197409167501,9080535.57039737,0.0,1.0
2012-01-30,58.18,58.28,57.5,57.95,3717200,39.1327122993088,39.1999737504936,38.6753344312523,38.9780109615838,5526493.90478921,0.0,1.0
2012-01-31,58.04,58.57,57.61,58.39,3446800,39.0385462676501,39.3950319589295,38.7493220275555,39.2739613467969,5124480.57436443,0.0,1.0
2012-02-01,58.94,59.34,58.64,58.64,3461200,39.6438993283132,39.9129451330523,39.4421149747588,39.4421149747588,5145889.56829237,0.0,1.0
2012-02-02,59.03,59.23,58.54,58.94,3233100,39.7044346343795,39.8389575367491,39.3748535235741,39.6438993283132,4806765.15753094,0.0,1.0
2012-02-03,60.74,60.79,59.5006,59.63,5652800,40.8546054496394,40.8882361752318,40.0209670236551,40.1080033414882,8404219.50527075,0.0,1.0
2012-02-06,60.31,60.52,60.0,60.06,3894300,40.5653812095448,40.7066302570328,40.3568707108719,40.3972275815828,5789794.79538917,0.0,1.0
2012-02-07,60.16,60.31,59.51,59.98,2884800,40.4644890327676,40.5653812095448,40.0272896000665,40.343418420635,4288935.11689872,0.0,1.0
2012-02-08,59.87,60.2599,59.61,60.07,3251900,40.2694308243317,40.5316832225012,40.0945510512513,40.4039537267013,4834715.78849242,0.0,1.0
2012-02-09,59.89,60.09,59.66,59.87,3186500,40.2828831145687,40.4174060169383,40.1281817768437,40.2694308243317,4737483.27440299,0.0,1.0
2012-02-10,59.33,59.43,58.755,59.42,3656800,39.9062189879339,39.9734804391187,39.5194656436213,39.9667542940002,5436695.06914699,0.0,1.0
2012-02-13,60.14,60.28,59.35,59.81,2734100,40.4510367425306,40.5452027741893,39.9196712781708,40.2290739536208,4064884.0485,0.0,1.0
2012-02-14,59.84,60.09,59.315,59.84,2202500,40.2492523889763,40.4174060169383,39.8961297702561,40.2492523889763,3274535.35599328,0.0,1.0
2012-02-15,59.0,60.11,58.805,60.11,3106500,39.6842561990241,40.4308583071752,39.5530963692137,40.4308583071752,4618544.41924773,0.0,1.0
2012-02-16,59.47,59.57,58.96,59.0,2249300,40.0003850195926,40.0676464707774,39.6573516185502,39.6842561990241,3344114.58625911,0.0,1.0
2012-02-17,60.1,60.26,59.77,59.87,3169500,40.4241321620567,40.5317504839524,40.2021693731469,40.2694308243317,4712208.76768251,0.0,1.0
2012-02-21,59.89,60.59,59.675,60.48,2233000,40.2828831145687,40.7537132728622,40.1382709945214,40.6797256765589,3319880.79452123,0.0,1.0
2012-02-22,59.51,59.82,59.1724,59.41,2529200,40.2778385057298,40.4876541659008,40.0493424835565,40.2101560347069,3736861.20169007,0.3725,1.0
2012-02-23,59.0,59.25,58.33,58.98,3649000,39.932657903513,40.1018640810703,39.4791853476595,39.9191214093084,5391351.62302984,0.0,1.0
2012-02-24,59.27,59.67,58.86,59.0,2579200,40.1154005752748,40.3861304593665,39.8379024440809,39.932657903513,3810735.5730662,0.0,1.0
2012-02-27,59.7,59.9,58.7,58.75,3519000,40.4064352006733,40.5418001427191,39.7296104904443,39.7634517259557,5199278.2574519,0.0,1.0
2012-02-28,59.75,60.13,59.53,59.72,3047700,40.4402764361848,40.6974698260718,40.2913749999344,40.4199716948779,4502938.43286052,0.0,1.0
2012-02-29,59.57,60.2,59.53,59.73,4540300,40.3184479883436,40.7448475557878,40.2913749999344,40.4267399419802,6708236.16718069,0.0,1.0
2012-03-01,60.12,60.19,59.3,59.35,4001000,40.6907015789695,40.7380793086855,40.1357053165817,40.1695465520932,5911427.19751778,0.0,1.0
2012-03-02,59.75,60.22,59.62,60.11,2732000,40.4402764361848,40.7583840499924,40.352289223855,40.6839333318672,4036495.65199164,0.0,1.0
2012-03-05,59.1,59.92,59.02,59.8,3431900,40.0003403745359,40.5553366369237,39.9461943977176,40.4741176716962,5070589.10251469,0.0,1.0
2012-03-06,57.77,58.53,57.55,58.37,4983200,39.1001635099313,39.6145502897054,38.9512620736809,39.5062583360687,7362615.34883044,0.0,1.0
2012-03-07,57.74,57.96,57.31,57.65,5825800,39.0798587686244,39.2287602048748,38.7888241432259,39.0189445447038,8607546.25526096,0.0,1.0
2012-03-08,59.49,59.61,58.36,58.84,4126500,40.2643020115252,40.3455209767527,39.4994900889664,39.8243659498764,6096851.86967186,0.0,1.0
2012-03-09,59.78,60.17,59.37,59.8,3255400,40.4605811774916,40.724542814481,40.1830830462977,40.4741176716962,4809812.57155696,0.0,1.0
2012-03-12,59.26,59.92,59.14,59.81,3710200,40.1086323281725,40.5553366369237,40.0274133629451,40.4808859187985,5481773.85359422,0.0,1.0
2012-03-13,60.37,60.45,59.38,59.71,4446700,40.8599077565268,40.9140537333451,40.1898512934,40.4132034477756,6569943.34396458,0.0,1.0
2012-03-14,60.52,60.99,60.32,60.4,3259200,40.9614314630611,41.2795390768688,40.8260665210153,40.8802124978336,4815427.02378154,0.0,1.0
2012-03-15,60.85,60.91,60.22,60.53,2689300,41.1847836174367,41.2253931000505,40.7583840499924,40.9681997101634,3973406.93883643,0.0,1.0
2012-03-16,60.37,60.83,60.22,60.79,5097600,40.8599077565268,41.1712471232321,40.7583840499924,41.144174134823,7531639.91053902,0.0,1.0
2012-03-19,60.46,60.8,60.13,60.24,2275700,40.9208219804474,41.1509423819253,40.6974698260718,40.771920544197,3362318.1388131,0.0,1.0
2012-03-20,59.48,60.09,59.33,60.09,3216900,40.2575337644229,40.6703968376627,40.1560100578886,40.6703968376627,4752929.30559734,0.0,1.0
2012-03-21,59.47,59.81,59.22,59.4,3782400,40.2507655173206,40.4808859187985,40.0815593397634,40.2033877876046,5588448.44586135,0.0,1.0
2012-03-22,59.75,59.82,58.38,59.01,5316400,40.4402764361848,40.4876541659008,39.513026583171,39.9394261506153,7854914.15968095,0.0,1.0
2012-03-23,60.16,60.23,59.34,59.85,4102400,40.7177745673787,40.7651522970947,40.1627783049909,40.5079589072077,6061244.42266856,0.0,1.0
2012-03-26,61.78,61.85,60.76,60.8,4968100,41.8142305979497,41.8616083276657,41.1238693935161,41.1509423819253,7340305.28867485,0.0,1.0
2012-03-27,61.3,62.0,61.29,61.85,2928200,41.4893547370398,41.9631320342001,41.4825864899375,41.8616083276657,4326378.68527157,0.0,1.0
2012-03-28,60.75,61.3,60.23,61.17,2736200,41.1171011464138,41.4893547370398,40.7651522970947,41.40136752471,4042701.09918724,0.0,1.0
2012-03-29,60.7,60.83,59.81,60.13,2727700,41.0832599109024,41.1712471232321,40.4808859187985,40.6974698260718,4030142.45605329,0.0,1.0
2012-03-30,61.05,61.4,60.84,61.23,2684700,41.3201485594825,41.5570372080627,41.1780153703344,41.4419770073237,3966610.49666983,0.0,1.0
2012-04-02,61.12,61.39,60.37,60.53,3009700,41.3675262891986,41.5502689609604,40.8599077565268,40.9681997101634,4446793.91061466,0.0,1.0
2012-04-03,60.63,61.32,60.37,60.91,2550700,41.0358821811863,41.5028912312444,40.8599077565268,41.2253931000505,3768627.18138181,0.0,1.0
2012-04-04,60.15,60.23,59.7914,60.11,2896700,40.7110063202764,40.7651522970947,40.4682969791883,40.6839333318672,4279837.83130461,0.0,1.0
2012-04-05,59.49,60.01,59.48,59.84,2933700,40.2643020115252,40.6162508608443,40.2575337644229,40.5011906601054,4334504.86612295,0.0,1.0
2012-04-09,57.89,59.02,57.87,58.72,4636400,39.1813824751588,39.9461943977176,39.1678459809542,39.7431469846489,6850222.70896561,0.0,1.0
2012-04-10,56.58,57.79,56.57,57.65,6869200,38.2947421047587,39.1137000041359,38.2879738576564,39.0189445447038,10149156.637138,0.0,1.0
2012-04-11,57.08,57.63,56.84,57.28,4973700,38.6331544598733,39.0054080504992,38.4707165294183,38.7685194019191,7348579.21826897,0.0,1.0
2012-04-12,58.79,58.88,57.09,57.2,4662000,39.7905247143649,39.8514389382855,38.6399227069755,38.7143734251007,6888046.38711019,0.0,1.0
2012-04-13,58.07,58.65,57.99,58.6,2720500,39.303210923,39.6957692549328,39.2490649461817,39.6619280194214,4019504.54657513,0.0,1.0
2012-04-16,58.0,58.69,57.85,58.58,3320000,39.255833193284,39.722842243342,39.1543094867496,39.6483915252168,4905258.25937491,0.0,1.0
2012-04-17,58.93,59.15,57.975,58.53,5120500,39.885280173797,40.0341816100474,39.2389125755282,39.6145502897054,7565474.37262928,0.0,1.0
2012-04-18,58.73,58.96,58.3401,58.6,3600100,39.7499152317512,39.9055849151038,39.4860212772329,39.6619280194214,5319102.48782398,0.0,1.0
2012-04-19,58.0,58.92,57.62,58.66,4544100,39.255833193284,39.8785119266947,38.9986398033969,39.7025375020351,6713850.61940528,0.0,1.0
2012-04-20,59.39,60.5,59.36,59.86,8427400,40.1966195405023,40.9478949688566,40.1763147991955,40.51472715431,12451377.5467037,0.0,1.0
2012-04-23,59.2,59.25,58.54,59.0,4640300,40.0680228455588,40.1018640810703,39.6213185368076,39.932657903513,6855984.90993296,0.0,1.0
2012-04-24,59.93,60.25,59.26,59.52,3824900,40.562104884026,40.7786887912993,40.1086323281725,40.2846067528321,5651241.66153106,0.0,1.0
2012-04-25,60.48,60.84,60.18,60.47,3450000,40.934358474652,41.1780153703344,40.7313110615833,40.9275902275497,5097331.62495284,0.0,1.0
2012-04-26,61.0,61.16,60.2725,60.37,3088000,41.2863073239711,41.3945992776077,40.7939173472794,40.8599077565268,4562481.17618967,0.0,1.0
2012-04-27,61.29,61.45,60.96,61.26,3955500,41.4825864899375,41.5908784435741,41.2592343355619,41.4622817486306,5844201.5195655,0.0,1.0
2012-04-30,60.66,61.21,60.34,61.06,3353300,41.0561869224932,41.4284405131192,40.8396030152199,41.3269168065848,4954458.59071141,0.0,1.0
2012-05-01,60.93,61.47,60.2,60.48,2924900,41.238929594255,41.6044149377787,40.7448475557878,40.934358474652,4321502.97676075,0.0,1.0
2012-05-02,60.64,60.72,60.02,60.46,4064500,41.0426504282886,41.0967964051069,40.6230191079466,40.9208219804474,6005247.64916546,0.0,1.0
2012-05-03,60.47,60.875,60.06,60.63,3345500,40.9275902275497,41.2017042351924,40.6500920963558,41.0358821811863,4942934.18877674,0.0,1.0
2012-05-04,59.31,60.22,59.21,60.15,2645300,40.142473563684,40.7583840499924,40.0747910926611,40.7110063202764,3908397.49202544,0.0,1.0
2012-05-07,59.52,59.63,59.01,59.14,2724200,40.2846067528321,40.3590574709573,39.9394261506153,40.0274133629451,4024971.25005697,0.0,1.0
2012-05-08,59.37,59.48,58.58,59.13,3072100,40.1830830462977,40.2575337644229,39.6483915252168,40.0206451158428,4538989.12609207,0.0,1.0
2012-05-09,58.37,59.06,58.16,58.58,3975300,39.5062583360687,39.9732673861267,39.3641251469206,39.6483915252168,5873455.77063045,0.0,1.0
2012-05-10,58.57,59.1,58.36,58.85,2701300,39.6416232781145,40.0003403745359,39.4994900889664,39.8311341969786,3991136.7879667,0.0,1.0
2012-05-11,58.55,59.2,58.09,58.22,2937500,39.6280867839099,40.0680228455588,39.3167474172046,39.4047346295344,4340119.31834754,0.0,1.0
2012-05-14,58.15,58.59,57.5,57.96,3706600,39.3573568998183,39.6551597723191,38.9174208381694,39.2287602048748,5476454.89885514,0.0,1.0
2012-05-15,57.48,58.55,57.35,58.06,3027800,38.9038843439649,39.6280867839099,38.8158971316351,39.2964426758977,4473536.43305282,0.0,1.0
2012-05-16,57.14,58.06,57.09,57.59,3854000,38.9258811470473,39.5526191704159,38.8918192979512,39.2324377889124,5657355.81342658,0.3725,1.0
2012-05-17,55.48,57.27,55.43,57.07,4779100,37.7950277570561,39.0144419546972,37.76096590796,38.8781945583127,7015326.71716319,0.0,1.0
2012-05-18,55.23,55.98,54.98,55.78,4946500,37.6247185115755,38.1356462480173,37.4544092660949,37.9993988516328,7261056.18347549,0.0,1.0
2012-05-21,57.03,57.11,55.32,55.32,4552100,38.8509450790358,38.9054440375896,37.6860298399485,37.6860298399485,6682109.34050315,0.0,1.0
2012-05-22,57.28,57.7,56.92,57.34,3966900,39.0212543245165,39.3073738569239,38.7760090110244,39.0621285434318,5823083.75098128,0.0,1.0
2012-05-23,57.62,57.72,56.08,56.55,3984300,39.2528748983701,39.3209985965623,38.2037699462095,38.5239513277131,5848625.52346536,0.0,1.0
2012-05-24,57.27,57.88,56.53,57.74,2892300,39.0144419546972,39.4299965136699,38.5103265880746,39.3346233362008,4245659.11239587,0.0,1.0
2012-05-25,56.75,57.56,56.45,57.41,2361500,38.6601987240976,39.2120006794547,38.4558276295208,39.1098151321664,3466488.25983571,0.0,1.0
2012-05-29,57.2,57.42,56.81,57.31,3728700,38.9667553659627,39.1166275019856,38.7010729430129,39.0416914339741,5473425.69318206,0.0,1.0
2012-05-30,56.2,56.72,56.1,56.72,3528900,38.2855183840402,38.6397616146399,38.217394685848,38.6397616146399,5180135.68500287,0.0,1.0
2012-05-31,55.66,56.24,54.78,56.2,5098300,37.9176504138021,38.3127678633171,37.3181618697104,38.2855183840402,7483886.12962966,0.0,1.0
2012-06-01,53.94,54.53,53.8,54.21,5980000,36.7459228048956,37.1478526242298,36.6505496274264,36.9298567900146,8778149.39395197,0.0,1.0
2012-06-04,53.2,53.85,52.55,53.76,5732800,36.241807438273,36.6846114765225,35.7990034000234,36.6233001481495,8415280.07452305,0.0,1.0
2012-06-05,53.29,53.51,52.812,53.0,3854200,36.303118766646,36.4529909026689,35.9774874892871,36.1055600418885,5657649.39701834,0.0,1.0
2012-06-06,54.66,54.66,53.52,53.79,4770700,37.2364134318797,37.2364134318797,36.4598032724881,36.6437372576072,7002996.20630881,0.0,1.0
2012-06-07,55.37,56.23,55.21,55.31,4879400,37.7200916890446,38.3059554934979,37.611093771937,37.6792174701293,7162558.88843634,0.0,1.0
2012-06-08,55.99,56.03,55.18,55.37,2997800,38.1424586178365,38.1697080971134,37.5906566624794,37.7200916890446,4400524.45705506,0.0,1.0
2012-06-11,55.13,56.69,55.05,56.67,3054300,37.5565948133832,38.6193245051822,37.5020958548294,38.6056997655438,4483461.82173036,0.0,1.0
2012-06-12,56.05,56.085,55.04,55.36,2771200,38.1833328367519,38.2071761311192,37.4952834850102,37.7132793192254,4067894.24757854,0.0,1.0
2012-06-13,55.12,55.83,54.8402,55.76,3001300,37.549782443564,38.0334607007289,37.3591723360221,37.9857741119944,4405662.16991105,0.0,1.0
2012-06-14,55.22,55.81,54.737,55.39,4279600,37.6179061417563,38.0198359610905,37.2888686794877,37.7337164286831,6282101.69671519,0.0,1.0
2012-06-15,56.04,56.05,55.45,55.53,4990800,38.1765204669326,38.1833328367519,37.7745906475984,37.8290896061522,7326084.94905277,0.0,1.0
2012-06-18,55.88,56.08,55.51,55.74,2246800,38.0675225498251,38.2037699462095,37.8154648665138,37.9721493723559,3298118.06995506,0.0,1.0
2012-06-19,56.58,56.72,56.09,56.21,3184400,38.5443884371708,38.6397616146399,38.2105823160288,38.2923307538595,4674437.94817736,0.0,1.0
2012-06-20,56.54,56.84,56.03,56.67,3466400,38.5171389578939,38.7215100524706,38.1697080971134,38.6056997655438,5088390.81257443,0.0,1.0
2012-06-21,55.43,56.99,55.39,56.8,4103500,37.76096590796,38.8236955997589,37.7337164286831,38.6942605731937,6023601.34416085,0.0,1.0
2012-06-22,55.51,55.7332,55.11,55.33,3411000,37.8154648665138,37.9675169608788,37.5429700737448,37.6928422097677,5007068.15765387,0.0,1.0
2012-06-25,53.72,54.83,53.67,54.77,4681500,36.5960506688726,37.3522237188065,36.5619888197765,37.3113494998912,6872057.92437896,0.0,1.0
2012-06-26,53.26,53.94,52.835,53.82,4974100,36.2826816571883,36.7459228048956,35.9931559398713,36.6641743670649,7301570.71913989,0.0,1.0
2012-06-27,54.0,54.13,53.38,53.4,3280100,36.7867970238109,36.8753578314608,36.364430095019,36.3780548346574,4814917.69683978,0.0,1.0
2012-06-28,52.92,53.61,52.21,53.11,6586600,36.0510610833347,36.5211146008612,35.5673828261698,36.1804961098999,9668588.42779332,0.0,1.0
2012-06-29,55.84,55.86,54.02,54.38,4870700,38.0402730705482,38.0538978101866,36.8004217634494,37.0456670769414,7149788.00219429,0.0,1.0
2012-07-02,55.16,56.19,54.63,55.94,4295100,37.5770319228409,38.278706014221,37.215976322422,38.1083967687404,6304854.42507745,0.0,1.0
2012-07-03,55.59,55.94,54.72,54.97,2409100,37.8699638250676,38.1083967687404,37.277287650795,37.4475968962756,3536361.1546772,0.0,1.0
2012-07-05,56.09,56.38,55.3,55.4,2772900,38.2105823160288,38.4081410407863,37.6724051003101,37.7405287985023,4070389.7081086,0.0,1.0
2012-07-06,54.89,55.39,54.32,55.3,3027700,37.3930979377219,37.7337164286831,37.0047928580261,37.6724051003101,4444415.20402481,0.0,1.0
2012-07-09,55.21,55.29,54.38,54.74,2864700,37.611093771937,37.6655927304908,37.0456670769414,37.2909123904335,4205144.57673148,0.0,1.0
2012-07-10,53.71,56.17,53.45,55.33,5365200,36.5892382990534,38.2650812745826,36.4121166837536,37.6928422097677,7875673.43284802,0.0,1.0
2012-07-11,53.7,54.33,53.49,53.73,3789000,36.5824259292342,37.0116052278453,36.4393661630305,36.6028630386918,5561941.14610101,0.0,1.0
2012-07-12,53.6,53.97,52.73,53.31,3746900,36.5143022310419,36.7663599143532,35.9216260567694,36.3167435062844,5500141.80003322,0.0,1.0
2012-07-13,54.58,54.71,53.6,53.66,3216800,37.1819144733259,37.2704752809758,36.5143022310419,36.5551764499573,4721998.49004427,0.0,1.0
2012-07-16,54.48,54.64,53.6,54.37,2903900,37.1137907751337,37.2227886922413,36.5143022310419,37.0388547071222,4262686.96071858,0.0,1.0
2012-07-17,54.54,54.93,53.86,54.62,3449600,37.154664994049,37.4203474169988,36.6914238463418,37.2091639526028,5063729.79086568,0.0,1.0
2012-07-18,58.18,58.495,55.9,56.31,8392900,39.6343676082466,39.8489572575522,38.0811472894635,38.3604544520517,12320088.6368728,0.0,1.0
2012-07-19,57.95,58.62,57.46,58.25,5832100,39.4776831024045,39.9341118802925,39.1438769812625,39.6820541969812,8561044.32783734,0.0,1.0
2012-07-20,57.74,58.4,57.36,57.74,3563300,39.3346233362008,39.7842397442696,39.0757532830702,39.3346233362008,5230632.06278747,0.0,1.0
2012-07-23,57.44,57.71,56.45,56.76,3527900,39.130252241624,39.3141862267431,38.4558276295208,38.6670110939168,5178667.76704401,0.0,1.0
2012-07-24,56.68,57.5377,55.93,57.41,3364000,38.612512135363,39.1968090947579,38.1015843989212,39.1098151321664,4938076.0135877,0.0,1.0
2012-07-25,56.8,57.65,56.33,56.97,2998300,38.6942605731937,39.2733120078277,38.3740791916902,38.8100708601205,4401258.41603448,0.0,1.0
2012-07-26,57.74,58.67,57.38,57.85,3079000,39.3346233362008,39.9681737293886,39.0893780227087,39.4095594042122,4519719.39531407,0.0,1.0
2012-07-27,59.01,59.52,57.82,58.21,3599100,40.1997943032422,40.5472251640227,39.3891222947546,39.6548047177043,5283183.52571448,0.0,1.0
2012-07-30,58.39,59.32,58.17,58.8,3126500,39.7774273744503,40.4109777676382,39.6275552384274,40.0567345370385,4589445.49835968,0.0,1.0
2012-07-31,58.05,58.6,58.01,58.15,2963400,39.5458068005967,39.9204871406541,39.5185573213198,39.613930498789,4350028.07927045,0.0,1.0
2012-08-01,58.0,58.64,57.77,58.4,3593100,39.5117449515006,39.947736619931,39.3550604456584,39.7842397442696,5274376.01796134,0.0,1.0
2012-08-02,57.32,57.66,56.7,57.6,3189100,39.0485038037934,39.280124377647,38.6261368750014,39.2392501587316,4681337.16258398,0.0,1.0
2012-08-03,58.91,59.14,58.402,58.45,2764000,40.13167060505,40.2883551108922,39.7856022182334,39.8183015933657,4057325.23827479,0.0,1.0
2012-08-06,58.64,59.5,58.64,59.295,2056100,39.947736619931,40.5336004243842,39.947736619931,40.3939468430901,3018186.11520144,0.0,1.0
2012-08-07,58.57,59.45,58.5,59.0,3913200,39.9000500311964,40.4995385752881,39.8523634424618,40.192981933423,5744256.55659078,0.0,1.0
2012-08-08,58.93,59.11,58.17,58.28,2749500,40.1452953446884,40.2679180014345,39.6275552384274,39.7024913064389,4036040.4278714,0.0,1.0
2012-08-09,58.97,59.21,58.63,58.83,1894100,40.1725448239653,40.3360416996267,39.9409242501117,40.0771716464962,2780383.40586697,0.0,1.0
2012-08-10,59.01,59.03,58.44,58.7,1824600,40.1997943032422,40.2134190428807,39.8114892235465,39.9886108388463,2678363.10772655,0.0,1.0
2012-08-13,58.71,59.01,58.33,58.7,1740400,39.9954232086655,40.1997943032422,39.736553155535,39.9886108388463,2554764.41559097,0.0,1.0
2012-08-14,58.43,58.96,58.17,58.87,1924600,39.8046768537272,40.1657324541461,39.6275552384274,40.1044211257731,2825154.90361204,0.0,1.0
2012-08-15,58.47,58.6216,58.2,58.4,1704900,39.8319263330041,39.9352018594636,39.6479923478851,39.7842397442696,2502653.32805163,0.0,1.0
2012-08-16,58.76,59.01,58.05,58.11,2657500,40.2832458335277,40.4546347283266,39.7965013722989,39.8376347070507,3876418.01867993,0.3725,1.0
2012-08-17,59.5,59.56,58.6,58.97,3403100,40.7905569621324,40.8316902968842,40.1735569408565,40.4272125051588,4964003.07031784,0.0,1.0
2012-08-20,59.5,59.63,59.25,59.35,2234100,40.7905569621324,40.8796791874278,40.6191680673335,40.6877236252531,3258816.74338018,0.0,1.0
2012-08-21,59.11,59.98,58.92,59.7,2461500,40.5231902862462,41.1196236401463,40.392934726199,40.9276680779715,3590518.51476223,0.0,1.0
2012-08-22,58.88,59.17,58.6,59.09,2180300,40.3655125030312,40.5643236209979,40.1735569408565,40.5094791746623,3180340.24689665,0.0,1.0
2012-08-23,58.48,58.83,58.29,58.66,1778200,40.091290271353,40.3312347240714,39.9610347113059,40.2146902756082,2593808.66258387,0.0,1.0
2012-08-24,58.36,58.54,57.66,58.2,3091100,40.0090236018495,40.1324236061047,39.5291346964127,39.8993347091783,4508897.73755091,0.0,1.0
2012-08-27,58.39,58.76,58.08,58.49,1795500,40.0295902692254,40.2832458335277,39.8170680396748,40.098145827145,2619043.66981743,0.0,1.0
2012-08-28,58.56,58.78,58.11,58.22,3206500,40.1461347176886,40.2969569451117,39.8376347070507,39.9130458207622,4677228.36383714,0.0,1.0
2012-08-29,58.73,58.77,58.24,58.76,1999600,40.2626791661519,40.2901013893197,39.9267569323461,40.2832458335277,2916758.4083358,0.0,1.0
2012-08-30,58.11,58.49,57.96,58.25,2181700,39.8376347070507,40.098145827145,39.7348013701713,39.933612488138,3182382.38621034,0.0,1.0
2012-08-31,58.45,58.83,58.16,58.57,2742000,40.0707236039771,40.3312347240714,39.8719124860104,40.1529902734806,3999675.71297098,0.0,1.0
2012-09-04,57.52,58.5,57.16,58.48,2823400,39.4331569153253,40.1050013829369,39.1863569068149,40.091290271353,4118411.52735312,0.0,1.0
2012-09-05,57.37,57.8,57.23,57.5,2282100,39.330323578446,39.6251124775001,39.2343457973586,39.4194458037414,3328832.94842124,0.0,1.0
2012-09-06,59.02,59.255,57.87,57.87,3508800,40.4614902841186,40.6225958452295,39.6731013680437,39.6731013680437,5118184.58850202,0.0,1.0
2012-09-07,59.9,59.92,59.17,59.23,2942200,41.0647791938106,41.0784903053945,40.5643236209979,40.6054569557496,4291701.63482976,0.0,1.0
2012-09-10,59.56,59.855,59.47,59.77,3043300,40.8316902968842,41.0339291927468,40.7699902947566,40.9756569685152,4439173.2666975,0.0,1.0
2012-09-11,59.79,60.17,59.48,59.72,3077000,40.9893680800991,41.2498792001934,40.7768458505485,40.9413791895554,4488330.47732009,0.0,1.0
2012-09-12,60.1,60.28,59.64,59.89,2579200,41.2018903096497,41.3252903139049,40.8865347432198,41.0579236380187,3762204.08420669,0.0,1.0
2012-09-13,61.12,61.25,59.43,59.85,3854200,41.9011570004291,41.9902792257245,40.7425680715887,41.0305014148508,5622009.53061004,0.0,1.0
2012-09-14,61.02,61.95,60.7,61.08,4471300,41.8326014425096,42.4701681311614,41.613223657167,41.8737347772613,6522155.36666926,0.0,1.0
2012-09-17,61.72,61.76,60.72,60.77,3648000,42.3124903479464,42.3399125711143,41.6269347687509,41.6612125477107,5321231.58312112,0.0,1.0
2012-09-18,61.39,61.8,60.93,61.63,3266000,42.0862570068119,42.3673347942821,41.770901440382,42.2507903458188,4764019.28466929,0.0,1.0
2012-09-19,61.28,61.52,60.93,61.3,3104200,42.0108458931004,42.1753792321073,41.770901440382,42.0245570046843,4528006.32684336,0.0,1.0
2012-09-20,60.55,60.95,60.25,60.75,3421300,41.5103903202877,41.7846125519659,41.304723646529,41.6475014361268,4990550.88139591,0.0,1.0
2012-09-21,60.52,61.16,60.5,60.95,5212400,41.4898236529118,41.928579223597,41.4761125413279,41.7846125519659,7603176.39908458,0.0,1.0
2012-09-24,60.13,60.33,59.6,60.15,2286800,41.2224569770256,41.3595680928647,40.859112520052,41.2361680886095,3335688.70183151,0.0,1.0
2012-09-25,59.31,60.5,59.29,60.24,2915500,40.6603014020853,41.4761125413279,40.6465902905014,41.2978680907371,4252755.12077566,0.0,1.0
2012-09-26,59.44,59.66,58.64,59.41,3841400,40.7494236273807,40.9002458548037,40.2009791640243,40.7288569600048,5603338.54259908,0.0,1.0
2012-09-27,60.24,60.49,59.69,59.9,3002200,41.2978680907371,41.469256985536,40.9208125221796,41.0647791938106,4379221.89113109,0.0,1.0
2012-09-28,59.75,60.145,59.32,59.84,3050700,40.9619458569313,41.2327403107135,40.6671569578772,41.0236458590589,4449967.43164133,0.0,1.0
2012-10-01,60.8,61.3,60.1,60.37,4546900,41.6817792150866,42.0245570046843,41.2018903096497,41.3869903160325,6632430.88960893,0.0,1.0
2012-10-02,61.45,61.56,60.89,61.21,4418400,42.1273903415637,42.2028014552752,41.7434792172142,41.9628570025567,6444991.67403024,0.0,1.0
2012-10-03,60.96,61.73,60.89,61.47,4713400,41.7914681077579,42.3193459037384,41.7434792172142,42.1411014531476,6875299.60084513,0.0,1.0
2012-10-04,61.27,61.67,61.1426,61.41,2844300,42.0039903373085,42.2782125689867,41.916650556519,42.0999681183958,4148897.74996474,0.0,1.0
2012-10-05,61.43,61.93,61.22,61.7,3544500,42.1136792299797,42.4564570195775,41.9697125583487,42.2987792363625,5170259.14100132,0.0,1.0
2012-10-08,61.28,61.415,60.64,61.04,2722600,42.0108458931004,42.1033958962918,41.5720903224153,41.8463125540935,3971377.49676687,0.0,1.0
2012-10-09,60.68,61.36,60.51,61.31,3114500,41.5995125455831,42.0656903394361,41.4829680971199,42.0314125604763,4543030.63750842,0.0,1.0
2012-10-10,60.24,60.77,60.17,60.59,3370500,41.2978680907371,41.6612125477107,41.2498792001934,41.5378125434555,4916450.39772745,0.0,1.0
2012-10-11,60.29,60.98,60.29,60.7,2735400,41.3321458696969,41.8051792193418,41.3321458696969,41.613223657167,3990048.48477782,0.0,1.0
2012-10-12,60.2,61.06,60.05,60.58,2515900,41.2704458675693,41.8600236656774,41.1676125306899,41.5309569876636,3669870.21380877,0.0,1.0
2012-10-15,60.85,60.92,60.17,60.37,2235800,41.7160569940463,41.76404588459,41.2498792001934,41.3869903160325,3261296.48397539,0.0,1.0
2012-10-16,61.52,61.6,61.0315,61.2,2144200,42.1753792321073,42.230223678443,41.8404853316703,41.9560014467648,3127682.22602201,0.0,1.0
2012-10-17,61.89,61.95,61.17,61.37,3008700,42.4290347964097,42.4701681311614,41.9354347793889,42.072545895228,4388703.2522304,0.0,1.0
2012-10-18,61.42,61.87,60.92,61.8,5661400,42.1068236741878,42.4153236848258,41.76404588459,42.3673347942821,8258119.65040622,0.0,1.0
2012-10-19,62.49,63.48,60.8,60.8,9846900,42.840368143927,43.5190681673305,41.6817792150866,41.6817792150866,14363386.8628934,0.0,1.0
2012-10-22,62.28,63.476,61.62,62.14,5475500,42.6964014722959,43.5163259450137,42.2439347900269,42.6004236912085,7986952.72296592,0.0,1.0
2012-10-23,61.55,61.69,60.98,61.49,3383600,42.1959458994832,42.2919236805706,41.8051792193418,42.1548125647315,4935558.9870199,0.0,1.0
2012-10-24,61.02,61.76,60.835,61.47,3522100,41.8326014425096,42.3399125711143,41.7057736603584,42.1411014531476,5137584.91198215,0.0,1.0
2012-10-25,61.43,62.27,61.08,62.26,3027000,42.1136792299797,42.689545916504,41.8737347772613,42.682690360712,4415396.93040231,0.0,1.0
2012-10-26,61.49,61.84,61.03,61.39,3227100,42.1548125647315,42.3947570174499,41.8394569983015,42.0862570068119,4707276.98516725,0.0,1.0
2012-10-31,61.24,61.93,60.86,61.73,3579300,41.9834236699326,42.4564570195775,41.7229125498383,42.3193459037384,5221020.88965609,0.0,1.0
2012-11-01,62.63,63.025,61.255,61.26,5618200,42.9363459250143,43.2071403787966,41.9937070036205,41.9971347815165,8195105.06586927,0.0,1.0
2012-11-02,62.43,63.18,62.26,63.05,3748600,42.7992348091752,43.3134014935719,42.682690360712,43.2242792682765,5467973.87951969,0.0,1.0
2012-11-05,62.8,62.97,62.18,62.36,2348600,43.0528903734776,43.1694348219408,42.6278459143764,42.7512459186316,3425834.56582189,0.0,1.0
2012-11-06,63.53,63.89,62.74,62.74,4032900,43.5533459462903,43.8001459548007,43.0117570387258,43.0117570387258,5882674.02729418,0.0,1.0
2012-11-07,62.12,62.91,61.72,62.74,3422000,42.5867125796246,43.1283014871891,42.3124903479464,43.0117570387258,4991571.95105276,0.0,1.0
2012-11-08,61.3,62.49,61.29,62.05,3164000,42.0245570046843,42.840368143927,42.0177014488924,42.538723689081,4615234.84895702,0.0,1.0
2012-11-09,60.83,61.53,60.63,60.92,4905400,41.7023458824624,42.1822347878993,41.5652347666233,41.76404588459,7155364.42100942,0.0,1.0
2012-11-12,61.44,61.66,60.8,60.94,2938900,42.1205347857717,42.2713570131947,41.6817792150866,41.7777569961739,4286888.02073318,0.0,1.0
2012-11-13,61.24,61.985,61.0,61.01,2543100,41.9834236699326,42.4941625764332,41.8188903309257,41.8257458867176,3709546.06333205,0.0,1.0
2012-11-14,59.96,61.49,59.83,61.3,3846000,41.1059125285623,42.1548125647315,41.0167903032669,42.0245570046843,5610048.42891553,0.0,1.0
2012-11-15,59.33,60.32,59.05,59.91,5440500,40.6740125136692,41.3527125370727,40.4820569514944,41.0716347496026,7935899.24012347,0.0,1.0
2012-11-16,59.15,59.3,58.29,59.08,4774400,40.8316902968841,40.9352364261239,40.2380258225761,40.7833687699056,6916337.72559131,0.41,1.0
2012-11-19,60.44,60.49,59.72,59.82,3661900,41.7221870083462,41.7567023847595,41.2251655879953,41.2941963408218,5304737.1643228,0.0,1.0
2012-11-20,60.61,60.81,60.12,60.3,3020200,41.8395392881513,41.9776007938043,41.5012885993013,41.6255439543891,4375151.47428595,0.0,1.0
2012-11-21,60.59,60.82,60.36,60.6,1751100,41.825733137586,41.984503869087,41.666962406085,41.8326362128686,2536695.49917957,0.0,1.0
2012-11-23,61.26,61.26,60.7,60.77,910600,42.2882391815236,42.2882391815236,41.9016669656951,41.9499884926737,1319122.22120548,0.0,1.0
2012-11-26,60.66,60.88,60.22,60.6,2382600,41.8740546645645,42.0259223207829,41.5703193521279,41.8326362128686,3451505.16609288,0.0,1.0
2012-11-27,60.62,61.18,60.535,60.65,3069200,41.8464423634339,42.2330145792624,41.7877662235314,41.8671515892819,4446134.33046767,0.0,1.0
2012-11-28,61.24,61.29,59.85,60.25,3031900,42.2744330309583,42.3089484073716,41.3149055666698,41.5910285779758,4392100.44198649,0.0,1.0
2012-11-29,61.34,61.71,60.88,61.45,2242900,42.3434637837848,42.5988775692429,42.0259223207829,42.419397611894,3249131.5944891,0.0,1.0
2012-11-30,61.33,61.4979,61.06,61.42,3525100,42.3365607085022,42.4524633424979,42.1501776758706,42.3986883860461,5106564.6189012,0.0,1.0
2012-12-03,60.59,61.7,60.55,61.56,2598800,41.825733137586,42.5919744939603,41.7981208364554,42.4953314400032,3764698.91112321,0.0,1.0
2012-12-04,60.52,60.95,60.24,60.54,2296300,41.7774116106074,42.0742438477614,41.5841255026932,41.7912177611727,3326488.42142998,0.0,1.0
2012-12-05,61.57,61.71,60.38,60.77,3195900,42.5022345152858,42.5988775692429,41.6807685566503,41.9499884926737,4629675.71573753,0.0,1.0
2012-12-06,61.52,61.54,60.94,61.41,2276000,42.4677191388726,42.4815252894379,42.0673407724788,42.3917853107634,3297081.2381547,0.0,1.0
2012-12-07,61.97,62.0,61.35,61.77,2249700,42.7783575265919,42.7990667524398,42.3503668590675,42.6402960209389,3258982.27657145,0.0,1.0
2012-12-10,61.86,62.0,61.5,61.82,2946600,42.7024236984827,42.7990667524398,42.4539129883073,42.6748113973521,4268532.32704158,0.0,1.0
2012-12-11,61.65,62.28,61.51,62.0,4562800,42.557459117547,42.9923528603541,42.4608160635899,42.7990667524398,6609807.67726374,0.0,1.0
2012-12-12,61.1,62.0,61.05,61.95,3740400,42.1777899770012,42.7990667524398,42.1432746005879,42.7645513760266,5418454.59718534,0.0,1.0
2012-12-13,61.74,62.0,61.01,61.16,4355500,42.6195867950909,42.7990667524398,42.1156622994573,42.2192084286971,6309506.73672355,0.0,1.0
2012-12-14,61.55,61.905,61.44,61.63,3242000,42.4884283647205,42.7334875372547,42.4124945366114,42.5436529669817,4696457.54573706,0.0,1.0
2012-12-17,62.39,62.47,61.57,61.69,3929400,43.0682866884633,43.1235112907245,42.5022345152858,42.5850714186776,5692245.61388623,0.0,1.0
2012-12-18,63.96,64.05,62.39,62.5,5355700,44.1520695078396,44.2141971853834,43.0682866884633,43.1442205165724,7758426.18066129,0.0,1.0
2012-12-19,63.77,64.35,63.76,64.0,5222100,44.0209110774692,44.421289443863,44.0140080021865,44.1796818089702,7564889.25033728,0.0,1.0
2012-12-20,64.29,64.49,63.78,63.85,4411600,44.3798709921671,44.5179324978201,44.0278141527518,44.0761356797304,6390774.86390301,0.0,1.0
2012-12-21,64.21,64.31,63.4,63.4,5749800,44.3246463899058,44.3936771427324,43.7654972920111,43.7654972920111,8329331.15252281,0.0,1.0
2012-12-24,63.67,64.49,63.4,63.71,2237600,43.9518803246427,44.5179324978201,43.7654972920111,43.9794926257733,3241453.85698372,0.0,1.0
2012-12-26,63.81,64.28,63.65,63.78,2781800,44.0485233785998,44.3729679168844,43.9380741740774,44.0278141527518,4029798.14951614,0.0,1.0
2012-12-27,63.74,63.93,62.98,63.73,2839500,44.0002018516212,44.1313602819916,43.4755681301397,43.9932987763386,4113384.08424441,0.0,1.0
2012-12-28,62.92,63.64,62.85,63.24,2090800,43.4341496784438,43.9311710987947,43.3858281514652,43.6550480874886,3028795.01438218,0.0,1.0
2012-12-31,63.47,63.53,62.21,62.72,3990300,43.8138188189896,43.8552372706855,42.9440313333755,43.2960881727908,5780467.16371208,0.0,1.0
2013-01-02,64.75,65.09,64.16,64.67,5208600,44.697412455169,44.9321170147792,44.2901310134926,44.6421878529078,7545332.74914437,0.0,1.0
2013-01-03,65.0,65.505,64.54,64.6,2974200,44.8699893372353,45.2185946390092,44.5524478742334,44.5938663259292,4308514.50725822,0.0,1.0
2013-01-04,66.33,66.45,65.25,65.25,4139300,45.788098349828,45.8709352532198,45.0425662193016,45.0425662193016,5996312.99169321,0.0,1.0
2013-01-07,66.36,66.8,66.0,66.07,4264600,45.8088075756759,46.1125428881126,45.5602968655005,45.608618392479,6177826.29535788,0.0,1.0
2013-01-08,65.74,66.26,65.54,66.25,2977400,45.3808169081515,45.7397768228494,45.2427554024985,45.7328737475668,4313150.1223558,0.0,1.0
2013-01-09,66.54,66.54,65.87,66.05,3218100,45.9330629307637,45.9330629307637,45.470556886826,45.5948122419137,4661835.29547699,0.0,1.0
2013-01-10,66.42,66.87,66.09,66.87,4421000,45.8502260273718,46.1608644150912,45.6224245430443,46.1608644150912,6404391.98325217,0.0,1.0
2013-01-11,66.31,66.5,66.1,66.35,2346400,45.7742921992627,45.9054506296331,45.629327618327,45.8019045003933,3399064.77030149,0.0,1.0
2013-01-14,66.76,66.76,66.12,66.4,1839600,46.084930586982,46.084930586982,45.6431337688923,45.8364198768065,2664899.22922205,0.0,1.0
2013-01-15,66.88,66.975,66.18,66.28,2273400,46.1677674903738,46.233346705559,45.6845522205882,45.7535829734147,3293314.80088792,0.0,1.0
2013-01-16,66.73,66.73,66.38,66.54,2085800,46.064221361134,46.064221361134,45.8226137262412,45.9330629307637,3021551.86579221,0.0,1.0
2013-01-17,67.31,67.5,66.74,67.0,2269700,46.4645997275278,46.5957581578982,46.0711244364167,46.2506043937656,3287954.87093134,0.0,1.0
2013-01-18,67.81,67.81,67.145,67.48,3397900,46.8097534916604,46.8097534916604,46.3506989853641,46.5819520073329,4922298.91877235,0.0,1.0
2013-01-22,68.4,68.4,67.63,67.75,3643000,47.2170349333369,47.2170349333369,46.6854981365727,46.7683350399645,5277358.06265271,0.0,1.0
2013-01-23,68.27,68.4,68.0477,68.3,3284400,47.1272949546624,47.2170349333369,46.973839591129,47.1480041805103,4757879.44578,0.0,1.0
2013-01-24,68.24,69.21,68.05,68.36,4118800,47.1065857288144,47.7761840312316,46.9754272984441,47.1894226322063,5966616.08247433,0.0,1.0
2013-01-25,68.33,69.25,67.95,69.16,5636400,47.1687134063583,47.8037963323622,46.9063965456175,47.7416686548184,8165056.54250226,0.0,1.0
2013-01-28,68.92,69.21,68.57,69.21,4427800,47.5759948480347,47.7761840312316,47.3343872131419,47.7761840312316,6414242.66533453,0.0,1.0
2013-01-29,69.09,69.2,68.6,68.92,3619200,47.6933471278398,47.769280955949,47.3550964389899,47.5759948480347,5242880.67536445,0.0,1.0
2013-01-30,68.67,69.211,68.62,68.91,2477100,47.4034179659685,47.7768743387599,47.3689025895552,47.5690917727521,3588400.67444332,0.0,1.0
2013-01-31,68.24,68.69,68.07,68.4,3526300,47.1065857288144,47.4172241165338,46.9892334490094,47.2170349333369,5108302.9745628,0.0,1.0
2013-02-01,69.15,69.56,68.62,68.97,3680400,47.7347655795357,48.0177916661244,47.3689025895552,47.610510224448,5331536.8141057,0.0,1.0
2013-02-04,68.56,68.94,68.39,68.74,3030800,47.3274841378593,47.5898009986,47.2101318580542,47.451739492947,4390506.94929669,0.0,1.0
2013-02-05,69.88,70.17,68.965,68.98,4577600,48.2386900751693,48.4388792583662,47.6070586868067,47.6174132997307,6631247.39709005,0.0,1.0
2013-02-06,69.92,70.0,69.31,69.53,3423600,48.2663023762999,48.3215269785611,47.8452147840582,47.9970824402765,4959528.70252479,0.0,1.0
2013-02-07,70.37,70.44,69.58,69.92,4108400,48.5769407640192,48.6252622909978,48.0315978166897,48.2663023762999,5951550.33340719,0.0,1.0
2013-02-08,70.53,70.7954,70.18,70.28,3280800,48.6873899685416,48.8705975865432,48.4457823336488,48.5148130864754,4752664.37879523,0.0,1.0
2013-02-11,70.09,70.46,69.92,70.42,2322700,48.383654656105,48.6390684415631,48.2663023762999,48.6114561404325,3364732.24598503,0.0,1.0
2013-02-12,70.42,70.565,69.96,70.07,2044600,48.6114561404325,48.7115507320309,48.2939146774305,48.3698485055397,2961868.32141085,0.0,1.0
2013-02-13,70.18,70.78,69.89,70.42,2584000,48.4457823336488,48.8599668506079,48.2455931504519,48.6114561404325,3743259.1912969,0.0,1.0
2013-02-14,70.09,70.3776,69.78,70.0,2883700,48.383654656105,48.582187101234,48.1696593223428,48.3215269785611,4177413.51777975,0.0,1.0
2013-02-15,70.11,70.44,69.77,70.38,3058700,48.3974608066703,48.6252622909978,48.1627562470601,48.5838438393019,4430923.71842872,0.0,1.0
2013-02-19,70.93,70.95,70.03,70.23,3179800,48.9635129798477,48.977319130413,48.3422362044091,48.4802977100621,4606352.77727782,0.0,1.0
2013-02-20,70.35,71.43,70.34,70.81,4208900,48.5631346134539,49.3086667439803,48.5562315381713,48.8806760764559,6097137.62006561,0.0,1.0
2013-02-21,69.8,69.9799,69.3425,69.64,4144400,48.4664915594968,48.5914073450491,48.1488207874557,48.3553935845753,5968641.64687648,0.41,1.0
2013-02-22,69.89,70.24,69.54,70.0,3615200,48.5289841703901,48.7720109905309,48.2859573502494,48.6053640281486,5206503.54256053,0.0,1.0
2013-02-25,68.95,70.13,68.95,69.89,5303500,47.8762835677264,48.6956311327723,47.8762835677264,48.5289841703901,7637943.00120872,0.0,1.0
2013-02-26,69.12,69.55,68.84,69.07,3786100,47.9943251660805,48.292900973682,47.7999037099679,47.9596070489175,5452628.6408742,0.0,1.0
2013-02-27,70.35,70.51,69.02,69.1,2710900,48.8483908482894,48.9594888232109,47.9248889317546,47.9804379192153,3904157.57178782,0.0,1.0
2013-02-28,70.1,70.8708,70.1,70.39,3684200,48.6748002624746,49.2100147566588,48.6748002624746,48.8761653420198,5305875.29085569,0.0,1.0
2013-03-01,70.05,70.26,69.23,69.71,2980000,48.6400821453116,48.7858982373961,48.070705023839,48.4039989486035,4291707.39013896,0.0,1.0
2013-03-04,69.7,69.845,68.9,69.59,3570900,48.3970553251709,48.4977378649435,47.8415654505635,48.3206754674124,5142703.9998145,0.0,1.0
2013-03-05,70.68,70.8682,69.97,70.0,3752600,49.077530421565,49.2082094145663,48.5845331578509,48.6053640281486,5404382.93699176,0.0,1.0
2013-03-06,71.27,71.41,70.8,70.82,3522000,49.4872042040879,49.5844149321442,49.1608539027561,49.1747411496212,5072279.6738488,0.0,1.0
2013-03-07,72.17,72.36,71.445,71.63,4217300,50.1121303130213,50.2440591582405,49.6087176141583,49.7371746476612,6073630.05920571,0.0,1.0
2013-03-08,73.7,73.78,72.67,72.67,4927500,51.1745046982079,51.2300536856687,50.4593114846509,50.4593114846509,7096438.98151334,0.0,1.0
2013-03-11,73.86,73.935,72.95,73.36,3393200,51.2856026731294,51.3376798488739,50.6537329407635,50.9384215014998,4886785.74369783,0.0,1.0
2013-03-12,73.59,73.9,73.07,73.87,2988100,51.0981248404494,51.3133771668598,50.7370564219546,51.292546296562,4303372.76928666,0.0,1.0
2013-03-13,73.95,74.02,73.54,73.73,3393800,51.3480952840228,51.3967006480509,51.0634067232865,51.1953355685057,4887649.84585691,0.0,1.0
2013-03-14,73.81,74.28,73.42,74.18,4589500,51.2508845559665,51.5772348572983,50.9800832420953,51.5077986229724,6609661.43189354,0.0,1.0
2013-03-15,73.46,73.86,73.33,73.57,5970700,51.0078577358257,51.2856026731294,50.917590631202,51.0842375935842,8598824.602115,0.0,1.0
2013-03-18,73.89,74.27,72.55,72.72,4259200,51.3064335434272,51.5702912338657,50.3759880034598,50.4940296018139,6133973.19331539,0.0,1.0
2013-03-19,74.03,74.37,73.43,74.07,4256600,51.4036442714835,51.6397274681916,50.9870268655279,51.4314187652139,6130228.75062601,0.0,1.0
2013-03-20,74.7,74.87,74.37,74.37,3635700,51.8688670414672,51.9869086398213,51.6397274681916,51.6397274681916,5236027.03299605,0.0,1.0
2013-03-21,74.59,75.0,74.44,74.59,4089000,51.7924871837087,52.077175744445,51.6883328322198,51.7924871837087,5888856.21418732,0.0,1.0
2013-03-22,75.19,75.23,74.68,74.84,3605400,52.2091045896642,52.2368790833946,51.854979794602,51.9660777695235,5192389.87396209,0.0,1.0
2013-03-25,74.86,75.755,74.37,75.45,4344100,51.9799650163887,52.6014193136057,51.6397274681916,52.3896387989117,6256243.6488264,0.0,1.0
2013-03-26,75.48,75.63,74.92,75.11,3433000,52.4104696692094,52.5146240206983,52.0216267569842,52.1535556022035,4944104.52025069,0.0,1.0
2013-03-27,75.17,75.2,74.58,75.03,2815600,52.1952173427991,52.2160482130968,51.7855435602761,52.0980066147428,4054943.39854874,0.0,1.0
2013-03-28,75.35,75.53,75.0,75.15,3490500,52.3202025645857,52.4451877863724,52.077175744445,52.1813300959339,5026914.31049666,0.0,1.0
2013-04-01,74.33,75.28,74.1,75.2,3951200,51.6119529744613,52.2715972005576,51.4522496355116,52.2160482130968,5690400.75165002,0.0,1.0
2013-04-02,74.21,74.83,73.99,74.73,3563900,51.5286294932702,51.9591341460909,51.3758697777531,51.889697911765,5132622.80795847,0.0,1.0
2013-04-03,73.33,74.57,73.18,74.48,4863300,50.917590631202,51.7785999368435,50.8134362797131,51.7161073259502,7003980.05049088,0.0,1.0
2013-04-04,73.75,73.78,73.34,73.51,4249400,51.2092228153709,51.2300536856687,50.9245342546346,51.0425758529887,6119859.52471695,0.0,1.0
2013-04-05,72.98,73.16,72.43,72.69,4331500,50.6745638110613,50.7995490328479,50.2926645222687,50.4731987315161,6238097.50348554,0.0,1.0
2013-04-08,73.55,73.61,72.78,72.9495,3308700,51.070350346719,51.1120120873146,50.5356913424094,50.6533857595919,4765091.35629288,0.0,1.0
2013-04-09,73.54,73.72,73.18,73.64,2926800,51.0634067232865,51.1883919450731,50.8134362797131,51.1328429576124,4215090.33203312,0.0,1.0
2013-04-10,74.41,74.44,73.3,73.53,4390100,51.667501961922,51.6883328322198,50.8967597609042,51.0564630998539,6322491.48102317,0.0,1.0
2013-04-11,74.7,74.86,74.2,74.44,3177900,51.8688670414672,51.9799650163887,51.5216858698376,51.6883328322198,4576717.08561161,0.0,1.0
2013-04-12,74.25,74.5299,73.79,74.38,2143800,51.5564039870005,51.7507560068788,51.2369973091013,51.6466710916242,3087437.01442279,0.0,1.0
2013-04-15,72.2,73.92,72.18,73.87,3377200,50.132961183319,51.327264413725,50.1190739364539,51.292546296562,4863743.01945547,0.0,1.0
2013-04-16,73.18,73.23,72.48,72.73,2473100,50.8134362797131,50.8481543968761,50.3273826394316,50.5009732252464,3561685.0827358,0.0,1.0
2013-04-17,71.89,72.74,71.42,72.74,3962700,49.9177088569087,50.507916848679,49.5913585555768,50.507916848679,5706962.70969921,0.0,1.0
2013-04-18,71.47,71.89,70.92,71.85,5337100,49.6260766727398,49.9177088569087,49.2441773839472,49.8899343631783,7686332.72211766,0.0,1.0
2013-04-19,74.18,74.44,72.66,73.72,6563400,51.5077986229724,51.6883328322198,50.4523678612183,51.1883919450731,9452413.5182678,0.0,1.0
2013-04-22,74.59,74.89,74.035,74.29,3767400,51.7924871837087,52.0007958866865,51.4071160831998,51.5841784807309,5425697.45691595,0.0,1.0
2013-04-23,74.76,75.0,73.7497,75.0,2911700,51.9105287820628,52.077175744445,51.2090145066679,52.077175744445,4193343.7610294,0.0,1.0
2013-04-24,74.83,75.17,74.63,74.97,3761500,51.9591341460909,52.1952173427991,51.820261677439,52.0563448741472,5417200.45235158,0.0,1.0
2013-04-25,74.53,75.0453,74.43,74.93,5230600,51.7508254431131,52.1086303585946,51.6813892087872,52.0285703804168,7532954.58887948,0.0,1.0
2013-04-26,73.9,74.68,73.68,74.54,3330800,51.3133771668598,51.854979794602,51.1606174513428,51.7577690665457,4796919.11915263,0.0,1.0
2013-04-29,73.8,74.11,73.45,74.02,3000500,51.2439409325339,51.4591932589442,51.0009141123931,51.3967006480509,4321230.88057448,0.0,1.0
2013-04-30,73.54,73.98,73.0,73.97,2918100,51.0634067232865,51.3689261543205,50.6884510579265,51.3619825308879,4202560.85072634,0.0,1.0
2013-05-01,72.53,73.39,72.47,73.2,3171200,50.3621007565946,50.9592523717976,50.320439015999,50.8273235265783,4567067.94483513,0.0,1.0
2013-05-02,73.97,74.13,72.81,72.83,3130600,51.3619825308879,51.4730805058094,50.5565222127072,50.5704094595724,4508597.03207015,0.0,1.0
2013-05-03,75.24,75.7,74.7101,74.7101,3215000,52.2438227068272,52.5632293847265,51.8758801011341,51.8758801011341,4630147.40244858,0.0,1.0
2013-05-06,76.08,76.17,75.2501,75.28,3608300,52.827087075165,52.8895796860583,52.2508357664941,52.2715972005576,5196566.36773101,0.0,1.0
2013-05-07,76.9,77.05,76.13,76.2,2921400,53.3964641966376,53.5006185481265,52.8618051923279,52.9104105563561,4207313.41260133,0.0,1.0
2013-05-08,77.48,77.55,76.58,76.7,3018400,53.799194355728,53.8477997197561,53.1742682467946,53.2575917279857,4347009.92832062,0.0,1.0
2013-05-09,77.78,78.01,77.34,77.44,4044100,54.0075030587057,54.1672063976554,53.7019836276717,53.7714198619976,5824192.56928221,0.0,1.0
2013-05-10,77.74,78.08,77.23,77.75,2311800,53.9797285649754,54.2158117616835,53.6256037699131,53.986672188408,3329385.61896753,0.0,1.0
2013-05-13,77.86,78.0177,77.47,77.69,1993100,54.0630520461665,54.1725529876985,53.7922507322954,53.9450104478124,2870403.35546509,0.0,1.0
2013-05-14,79.16,79.16,77.84,77.84,3047800,54.9657230924035,54.9657230924035,54.0491647993013,54.0491647993013,4389350.93411595,0.0,1.0
2013-05-15,79.89,79.89,78.525,78.88,3321000,55.4726076029828,55.4726076029828,54.5248030044339,54.7713016362909,4782805.45055419,0.0,1.0
2013-05-16,78.73,79.29,78.55,79.29,3465000,54.9518358455383,55.3427037240281,54.826199741738,55.3427037240281,4964337.3292714,0.41,1.0
2013-05-17,80.75,80.835,79.05,79.23,4064400,56.3617521215194,56.4210802816473,55.1751889189611,55.3008250227614,5823103.21532198,0.0,1.0
2013-05-20,80.53,81.24,80.23,80.32,2528400,56.2081968835412,56.7037615151979,55.9988033772074,56.0616214291076,3622461.90572289,0.0,1.0
2013-05-21,80.15,80.874,79.91,80.5,3178400,55.9429651088518,56.4483014374707,55.7754503037847,56.1872575329079,4553722.87658187,0.0,1.0
2013-05-22,79.59,80.84,79.31,80.16,4134300,55.552097230362,56.4245701734195,55.3566632911171,55.9499448923962,5923249.58741897,0.0,1.0
2013-05-23,79.24,79.61,78.55,78.7,3924400,55.3078048063058,55.5660567974509,54.826199741738,54.930896494905,5622523.92929082,0.0,1.0
2013-05-24,79.29,79.42,78.501,79.01,2422900,55.3427037240281,55.4334409101061,54.7919988023702,55.1472697847832,3471311.08660654,0.0,1.0
2013-05-28,79.77,80.88,79.75,80.28,3314600,55.6777333341622,56.4524893075974,55.6637737670733,56.0337022949297,4748857.86770649,0.0,1.0
2013-05-29,78.8,79.68,78.54,79.18,3285900,55.0006943303496,55.6149152822621,54.8192199581936,55.2659261050391,4707739.11407009,0.0,1.0
2013-05-30,79.44,79.85,78.7,79.01,2783100,55.447400477195,55.7335716025179,54.930896494905,55.1472697847832,3987372.93538102,0.0,1.0
2013-05-31,78.46,80.14,78.46,79.21,3283600,54.7633816898379,55.9359853253073,54.7633816898379,55.2868654556724,4704443.88294244,0.0,1.0
2013-06-03,78.85,79.19,78.02,78.55,2801600,55.0355932480719,55.2729058885835,54.4562712138816,54.826199741738,4013878.05532085,0.0,1.0
2013-06-04,77.74,79.23,77.38,78.7,3455400,54.2608372746367,55.3008250227614,54.0095650670362,54.930896494905,4950583.3210864,0.0,1.0
2013-06-05,76.7,77.58,76.51,77.49,2710800,53.5349397860128,54.1491607379254,53.4023238986681,54.0863426860252,3883788.06123778,0.0,1.0
2013-06-06,77.66,77.66,76.3,76.76,2862300,54.2049990062811,54.2049990062811,53.2557484442344,53.5768184872796,4100843.50290722,0.0,1.0
2013-06-07,79.08,79.22,77.88,78.39,3255800,55.1961282695945,55.2938452392169,54.3585542442592,54.7145232050267,4664614.56757339,0.0,1.0
2013-06-10,78.68,79.31,78.29,79.24,2351100,54.916936927816,55.3566632911171,54.6447253695821,55.3078048063058,3368442.56705627,0.0,1.0
2013-06-11,78.16,78.9,77.68,77.92,1569600,54.5539881835041,55.0704921657942,54.21895857337,54.386473378437,2248780.33824657,0.0,1.0
2013-06-12,77.32,78.94,77.26,78.76,2107400,53.9676863657694,55.098411299972,53.9258076645026,54.9727751961717,3019291.33844345,0.0,1.0
2013-06-13,78.31,78.51,77.175,77.34,2388200,54.658684936671,54.7982806075602,53.8664795043747,53.9816459328583,3421596.07785453,0.0,1.0
2013-06-14,78.18,78.65,77.86,78.16,2636900,54.567947750593,54.8959975771827,54.3445946771703,54.5539881835041,3777910.85239704,0.0,1.0
2013-06-17,79.71,79.97,78.72,78.83,3786500,55.6358546328955,55.8173290050515,54.9448560619939,55.0216336809829,5424953.33255011,0.0,1.0
2013-06-18,80.85,81.09,79.71,79.87,3223200,56.431549956964,56.599064762031,55.6358546328955,55.7475311696069,4617908.24811185,0.0,1.0
2013-06-19,79.68,80.93,79.68,80.83,3056900,55.6149152822621,56.4873882253197,55.6149152822621,56.4175903898751,4379648.71049054,0.0,1.0
2013-06-20,77.67,79.29,77.49,79.01,3398300,54.2119787898255,55.3427037240281,54.0863426860252,55.1472697847832,4868775.62656941,0.0,1.0
2013-06-21,78.25,78.5,77.29,78.31,4407700,54.6168062354042,54.7913008240157,53.946747015136,54.658684936671,6314952.27885413,0.0,1.0
2013-06-24,76.65,77.54,76.15,77.49,3581400,53.5000408682905,54.1212416037475,53.1510516910675,54.0863426860252,5131104.67851446,0.0,1.0
2013-06-25,77.65,77.99,77.17,77.46,2424400,54.1980192227366,54.4353318632483,53.8629896126025,54.0654033353918,3473460.15038545,0.0,1.0
2013-06-26,79.75,79.865,78.44,78.5,3634200,55.6637737670733,55.7440412778346,54.749422122749,54.7913008240157,5206751.72353192,0.0,1.0
2013-06-27,80.2,81.0,80.15,80.15,3352000,55.9778640265741,56.5362467101309,55.9429651088518,55.9429651088518,4802441.19126052,0.0,1.0
2013-06-28,79.34,80.2,79.3,80.0,3475300,55.3776026417504,55.9778640265741,55.3496835075726,55.8382683556848,4979094.23388655,0.0,1.0
2013-07-01,80.32,81.09,79.86,79.86,2146600,56.0616214291076,56.599064762031,55.7405513860624,55.7405513860624,3075453.53853217,0.0,1.0
2013-07-02,77.88,79.839,77.63,79.24,8982700,54.3585542442592,55.725893840619,54.1840596556477,55.3078048063058,12869596.8045155,0.0,1.0
2013-07-03,78.51,78.97,77.32,77.36,2581700,54.7982806075602,55.1193506506054,53.9676863657694,53.9956054999472,3698825.30533332,0.0,1.0
2013-07-05,80.06,80.08,79.04,79.04,2101100,55.8801470569516,55.8941066240405,55.1682091354166,55.1682091354166,3010265.27057204,0.0,1.0
2013-07-08,80.67,81.04,80.05,80.48,3859300,56.3059138531637,56.5641658443087,55.8731672734071,56.1732979658189,5529254.56128632,0.0,1.0
2013-07-09,81.39,81.65,81.145,81.32,2928700,56.8084582683649,56.9899326405208,56.6374535715256,56.7595997835536,4195975.39285343,0.0,1.0
2013-07-10,81.21,81.75,80.93,81.25,2433500,56.6828221645646,57.0597304759654,56.4873882253197,56.7107412987424,3486497.80397747,0.0,1.0
2013-07-11,82.57,82.669,81.98,82.17,2489200,57.6320727266112,57.7011725837014,57.220265497488,57.3528813848328,3566299.70563416,0.0,1.0
2013-07-12,82.37,82.75,81.87,82.56,2675900,57.492477055722,57.7577088304115,57.143487878499,57.6250929430668,3833786.51064858,0.0,1.0
2013-07-15,82.3,82.68,81.71,82.5,3386300,57.4436185709108,57.7088503456003,57.0318113417876,57.5832142418,4851583.11633816,0.0,1.0
2013-07-16,82.03,82.64,81.86,82.35,1890500,57.2551644152103,57.6809312114224,57.1365080949545,57.4785174886331,2708536.71601373,0.0,1.0
2013-07-17,82.44,82.9477,82.23,82.37,2249200,57.5413355405332,57.8956991510855,57.3947600860996,57.492477055722,3222449.5010093,0.0,1.0
2013-07-18,82.97,83.29,82.01,82.44,3721100,57.9112640683896,58.1346171418124,57.2412048481214,57.5413355405332,5331254.15178984,0.0,1.0
2013-07-19,83.57,84.85,82.9,84.38,3182800,58.3300510810573,59.2234633747482,57.8624055835784,58.8954135481586,4560026.797,0.0,1.0
2013-07-22,83.04,83.29,82.75,83.05,2593100,57.9601225532009,58.1346171418124,57.7577088304115,57.9671023367453,3715158.190053,0.0,1.0
2013-07-23,83.27,83.59,82.93,83.44,2027700,58.1206575747235,58.3440106481462,57.8833449342118,58.2393138949793,2905104.41632427,0.0,1.0
2013-07-24,83.01,83.59,82.84,83.41,1991500,57.9391832025675,58.3440106481462,57.8205268823117,58.2183745443459,2853240.34379336,0.0,1.0
2013-07-25,82.85,83.0,82.56,82.79,2573300,57.8275066658561,57.932203419023,57.6250929430668,57.7856279645894,3686790.54817145,0.0,1.0
2013-07-26,82.88,82.95,82.3,82.55,2534200,57.8484460164895,57.8973045013007,57.4436185709108,57.6181131595223,3630771.61900132,0.0,1.0
2013-07-29,82.76,83.12,82.48,82.63,2265800,57.764688613956,58.0159608215565,57.5692546747111,57.673951427878,3246232.47349585,0.0,1.0
2013-07-30,83.0,83.74,82.74,83.24,2438800,57.932203419023,58.4487074013131,57.750729046867,58.0997182240901,3494091.16266294,0.0,1.0
2013-07-31,82.98,83.8,82.93,83.3,3018300,57.9182438519341,58.4905861025799,57.8833449342118,58.1415969253568,4324346.13591338,0.0,1.0
2013-08-01,84.56,84.71,83.63,83.8,2238600,59.0210496519589,59.1257464051258,58.371929782324,58.4905861025799,3207262.78363837,0.0,1.0
2013-08-02,84.68,84.78,84.05,84.4,2392500,59.1048070544924,59.174604889937,58.6650806911914,58.9093731152475,3427756.72735406,0.0,1.0
2013-08-05,84.53,84.71,84.01,84.28,1504000,59.0001103013255,59.1257464051258,58.6371615570135,58.825615712714,2154794.61564911,0.0,1.0
2013-08-06,84.16,84.7,83.91,84.46,2074300,58.7418583101804,59.1187666215813,58.5673637215689,58.9512518165143,2971868.66438894,0.0,1.0
2013-08-07,83.65,84.0,83.34,83.99,2438400,58.385889349413,58.6301817734691,58.1695160595347,58.6232019899246,3493518.07898856,0.0,1.0
2013-08-08,83.51,84.39,83.5,84.1,2108400,58.2881723797905,58.902393331703,58.2811925962461,58.6999796089137,3020724.04762938,0.0,1.0
2013-08-09,83.32,83.69,83.11,83.53,2265000,58.1555564924458,58.4138084835908,58.0089810380121,58.3021319468794,3245086.3061471,0.0,1.0
2013-08-12,83.43,83.55,82.62,82.96,2115200,58.2323341114348,58.3160915139684,57.6669716443335,57.9042842848452,3030466.47009376,0.0,1.0
2013-08-13,83.69,83.94,83.1551,83.48,1453400,58.4138084835908,58.5883030722023,58.0404598617976,58.2672330291571,2082299.53084071,0.0,1.0
2013-08-14,83.35,83.92,83.225,83.79,1723500,58.1764958430791,58.5743435051134,58.0892485487734,58.4836063190354,2469274.28196227,0.0,1.0
2013-08-15,82.01,82.6999,81.78,82.6,2295300,57.2412048481214,57.7227401148538,57.0806698265988,57.6530120772446,3288497.39448099,0.0,1.0
2013-08-16,81.96,82.15,81.52,81.65,3577600,57.492477055722,57.6257563461147,57.1838302779704,57.275021371397,5100147.2021428,0.41,1.0
2013-08-19,81.46,82.0101,81.4,81.69,2312300,57.1417420810043,57.5276207001887,57.0996538840382,57.3030801693744,3296363.58886259,0.0,1.0
2013-08-20,81.72,82.19,81.4,81.49,1765000,57.3241242678575,57.6538151440921,57.0996538840382,57.1627861794874,2516144.8489999,0.0,1.0
2013-08-21,80.58,81.69,80.515,81.6,2904100,56.5244485255012,57.3030801693744,56.4788529787879,57.2399478739253,4140020.54163208,0.0,1.0
2013-08-22,80.77,81.08,80.38,80.57,2637000,56.6577278158939,56.8751835002189,56.3841545356141,56.5174338260068,3759248.70640949,0.0,1.0
2013-08-23,81.4,81.58,80.41,80.83,1805600,57.0996538840382,57.2259184749366,56.4051986340972,56.69981601286,2574023.30841599,0.0,1.0
2013-08-26,81.05,81.6699,80.95,81.51,2047500,56.8541394017358,57.2889806233908,56.7839924067923,57.1768155784761,2918870.5826217,0.0,1.0
2013-08-27,79.25,80.5,79.09,80.17,3043000,55.5914934927522,56.4683309295464,55.4792583008425,56.2368458462327,4338033.30057037,0.0,1.0
2013-08-28,79.45,79.74,78.88,79.24,3046900,55.7317874826392,55.9352137679755,55.3319496114611,55.5844787932578,4343593.05406108,0.0,1.0
2013-08-29,80.06,80.49,79.09,79.25,1813100,56.1596841517948,56.461316230052,55.4792583008425,55.5914934927522,2584715.14205197,0.0,1.0
2013-08-30,79.57,80.36,79.26,80.36,1968300,55.8159638765715,56.3701251366254,55.5985081922465,56.3701251366254,2805964.81942578,0.0,1.0
2013-09-03,80.98,81.03,80.31,80.44,4027900,56.8050365052753,56.8401100027471,56.3350516391537,56.4262427325802,5742084.89364687,0.0,1.0
2013-09-04,80.96,81.09,80.23,80.4,3338300,56.7910071062866,56.8821981997132,56.2789340431988,56.3981839346028,4759006.43026424,0.0,1.0
2013-09-05,81.39,81.91,80.69,80.9,1815800,57.0926391845438,57.4574035582502,56.6016102199391,56.7489189093205,2588564.20216092,0.0,1.0
2013-09-06,81.66,82.23,80.25,81.56,2060100,57.2820360708914,57.6818739420696,56.2929634421875,57.2118890759479,2936832.86313014,0.0,1.0
2013-09-09,82.43,82.73,81.77,81.84,2270100,57.8221679319566,58.0326089167872,57.3591977653293,57.4083006617898,3236204.2049375,0.0,1.0
2013-09-10,84.13,84.285,82.8,82.98,2362700,59.0146668459967,59.1233946881592,58.0817118132477,58.2079764041461,3368212.71089636,0.0,1.0
2013-09-11,84.03,84.4,83.65,84.2,2512700,58.9445198510532,59.2040637323443,58.6779612702678,59.0637697424572,3582049.3836159,0.0,1.0
2013-09-12,83.78,84.42,83.77,84.08,2016100,58.7691523636944,59.218093131333,58.7621376642,58.979593348525,2874107.43913241,0.0,1.0
2013-09-13,84.05,84.09,83.32,84.02,1658800,58.9585492500419,58.9866080480193,58.4464761869541,58.9375051515588,2364748.48471447,0.0,1.0
2013-09-16,85.1,85.33,84.4401,85.11,2135200,59.695092696949,59.8564307853192,59.2321926773166,59.7021073964434,3043893.75727172,0.0,1.0
2013-09-17,85.45,85.67,85.011,85.14,1986500,59.9406071792514,60.0949305681272,59.6326618714493,59.7231514949264,2831910.33571575,0.0,1.0
2013-09-18,86.65,86.88,84.9,85.42,2276500,60.7823711185738,60.943709206944,59.554798707062,59.9195630807683,3245327.90297353,0.0,1.0
2013-09-19,86.79,87.55,86.675,86.92,2285300,60.8805769114948,61.4136940730656,60.7999078673097,60.9717680049214,3257872.98777307,0.0,1.0
2013-09-20,85.48,86.71,85.48,86.61,3460700,59.9616512777345,60.8244593155399,59.9616512777345,60.7543123205964,4933497.15520338,0.0,1.0
2013-09-23,84.13,85.48,83.98,85.21,3266900,59.0146668459967,59.9616512777345,58.9094463535814,59.7722543913869,4657220.17404974,0.0,1.0
2013-09-24,84.25,84.96,83.74,84.1,2279000,59.098843239929,59.5968869040281,58.7410935657169,58.9936227475137,3248891.84751885,0.0,1.0
2013-09-25,83.84,84.67,83.84,84.33,2248500,58.8112405606605,59.3934606186918,58.8112405606605,59.1549608358838,3205411.72406588,0.0,1.0
2013-09-26,84.05,84.43,83.715,84.02,1387500,58.9585492500419,59.2251078308273,58.7235568169811,58.9375051515588,1977989.22265573,0.0,1.0
2013-09-27,83.58,83.805,83.15,83.55,1704500,58.6288583738073,58.7866891124302,58.3272262955501,58.6078142753242,2429897.39100302,0.0,1.0
2013-09-30,83.04,83.43,82.37,82.8,2489500,58.2500646011122,58.523637881392,57.7800797349905,58.0817118132477,3548975.97823527,0.0,1.0
2013-10-01,83.22,83.52,82.86,83.13,2447400,58.3763291920106,58.5867701768412,58.1238000102138,58.3131968965614,3488959.15209199,0.0,1.0
2013-10-02,82.84,82.88,82.08,82.65,2930800,58.1097706112251,58.1378294092025,57.5766534496542,57.9764913208324,4178083.46937616,0.0,1.0
2013-10-03,81.45,82.795,81.04,82.63,2633200,57.13472738151,58.0782044635005,56.8471247022415,57.9624619218437,3753831.51070059,0.0,1.0
2013-10-04,82.24,82.4924,81.31,81.67,2536600,57.6888886415639,57.8659396568014,57.036521588589,57.2890507703857,3616120.69346921,0.0,1.0
2013-10-07,82.91,83.4,81.1,81.45,3575700,58.1588735076856,58.5025937829089,56.8892128992076,57.13472738151,5097438.60428836,0.0,1.0
2013-10-08,81.82,83.35,81.79,82.8,3047300,57.394271262801,58.4675202854371,57.373227164318,58.0817118132477,4344163.28518833,0.0,1.0
2013-10-09,81.9,82.5,81.45,82.0,2634400,57.4503888587559,57.8712708284171,57.13472738151,57.5205358536994,3755542.20408235,0.0,1.0
2013-10-10,85.09,85.09,82.8,82.85,3602600,59.6880779974547,59.6880779974547,58.0817118132477,58.1167853107195,5135786.64759606,0.0,1.0
2013-10-11,86.46,86.51,84.9,85.01,3390900,60.6490918281811,60.6841653256529,59.554798707062,59.6319604014998,4833991.82349789,0.0,1.0
2013-10-14,85.98,86.14,85.33,85.68,2850700,60.3123862524521,60.4246214443618,59.8564307853192,60.1019452676215,4063894.68614392,0.0,1.0
2013-10-15,85.14,85.995,84.97,85.76,1974300,59.7231514949264,60.3229083016937,59.6039016035224,60.1580628635764,2814518.28633457,0.0,1.0
2013-10-16,85.75,86.17,85.01,85.79,2419100,60.151048164082,60.4456655428449,59.6319604014998,60.1791069620594,3448615.2998389,0.0,1.0
2013-10-17,86.74,86.78,85.19,85.39,2679400,60.845503414023,60.8735622120004,59.7582249923982,59.8985189822853,3819693.20589821,0.0,1.0
2013-10-18,84.58,85.94,83.7,85.71,7040200,59.3303283232426,60.2843274544747,58.7130347677395,60.1229893661046,10036352.9552006,0.0,1.0
2013-10-21,84.65,84.84,84.06,84.58,3512500,59.3794312197031,59.5127105100958,58.9655639495363,59.3303283232426,5007342.08618253,0.0,1.0
2013-10-22,86.16,86.48,84.9,84.97,3334300,60.4386508433505,60.6631212271698,59.554798707062,59.6039016035224,4753304.11899171,0.0,1.0
2013-10-23,86.69,86.69,85.54,86.13,2698800,60.8104299165512,60.8104299165512,60.0037394747006,60.4176067448674,3847349.41556994,0.0,1.0
2013-10-24,87.28,87.43,86.72,86.85,2255900,61.2242971867181,61.3295176791334,60.8314740150343,60.9226651084609,3215960.99992005,0.0,1.0
2013-10-25,87.5,87.54,86.65,87.2,2747700,61.3786205755939,61.4066793735713,60.7823711185738,61.1681795907633,3917060.1708765,0.0,1.0
2013-10-28,87.33,87.55,86.91,87.14,1941500,61.2593706841899,61.4136940730656,60.964753305427,61.1260913937972,2767759.33389989,0.0,1.0
2013-10-29,87.46,87.52,86.93,87.11,1940800,61.3505617776165,61.3926499745826,60.9787827044157,61.1050472953141,2766761.4294272,0.0,1.0
2013-10-30,86.72,87.94,86.57,87.52,1827800,60.8314740150343,61.6872673533454,60.726253522619,61.3926499745826,2605671.13597848,0.0,1.0
2013-10-31,86.73,87.65,86.5,86.85,2290000,60.8384887145287,61.4838410680092,60.6771506261585,60.9226651084609,3264573.20351829,0.0,1.0
2013-11-01,86.91,87.77,86.535,86.77,3092500,60.964753305427,61.5680174619414,60.7017020743888,60.8665475125061,4408599.40256782,0.0,1.0
2013-11-04,86.31,87.0,85.9,87.0,3240400,60.5438713357658,61.0278856008762,60.2562686564973,61.0278856008762,4619442.36186928,0.0,1.0
2013-11-05,86.34,86.69,85.42,86.05,1975300,60.5649154342489,60.8104299165512,59.9195630807683,60.3614891489126,2815943.86415269,0.0,1.0
2013-11-06,86.72,87.19,86.39,86.82,1793900,60.8314740150343,61.1611648912689,60.5999889317206,60.9016210099778,2557344.04794387,0.0,1.0
2013-11-07,85.46,86.9899,85.33,86.73,2392100,59.9476218787457,61.0208007543869,59.8564307853192,60.8384887145287,3410124.69874939,0.0,1.0
2013-11-08,87.44,87.46,85.37,85.52,2741500,61.3365323786278,61.3505617776165,59.8844895832966,59.9897100757119,3908221.5884041,0.0,1.0
2013-11-11,87.42,87.67,87.08,87.37,2042700,61.3225029796391,61.4978704669979,61.084003196831,61.2874294821673,2912027.80909467,0.0,1.0
2013-11-12,86.59,87.4,86.46,87.23,2438100,60.7402829216077,61.3084735806504,60.6490918281811,61.1892236892463,3475701.27838338,0.0,1.0
2013-11-13,87.51,87.51,86.13,86.36,2659200,61.3856352750882,61.3856352750882,60.4176067448674,60.5789448332376,3790896.53397198,0.0,1.0
2013-11-14,88.67,88.82,87.4,87.75,2799200,62.1993404164333,62.3045609088486,61.3084735806504,61.5539880629527,3990477.42851021,0.0,1.0
2013-11-15,88.62,88.77,88.21,88.28,2572300,62.1642669189615,62.2694874113768,61.876664239693,61.9257671361535,3667013.82157646,0.0,1.0
2013-11-18,88.68,89.52,88.54,88.88,2416600,62.2063551159276,62.7955898734533,62.1081493230067,62.3466491058147,3445051.35529358,0.0,1.0
2013-11-19,87.86,88.46,87.7,88.02,1777700,61.9468112346365,62.3698488711125,61.8340011982429,62.0596212710301,2521335.94751799,0.45,1.0
2013-11-20,87.22,88.15,87.1,88.15,1796600,61.4955710890621,62.1512794255999,61.4109635617669,62.1512794255999,2548142.07307803,0.0,1.0
2013-11-21,87.94,88.05,87.36,87.41,1618200,62.0032162528333,62.0807731528539,61.5942798709065,61.6295330072795,2295114.94080756,0.0,1.0
2013-11-22,88.8,88.865,87.68,87.87,1914600,62.6095701984489,62.6553992757338,61.8198999436937,61.9538618619111,2715503.06863809,0.0,1.0
2013-11-25,88.59,89.27,88.475,89.0,1664900,62.4615070256823,62.9409496803551,62.3804248120244,62.7505827439409,2361350.18227074,0.0,1.0
2013-11-26,88.53,89.1,88.42,88.65,1834000,62.4192032620347,62.8210890166869,62.3416463620141,62.5038107893299,2601186.99878944,0.0,1.0
2013-11-27,88.87,89.41,88.69,88.99,1171000,62.6589245893711,63.0396584621995,62.5320132984283,62.7435321166663,1660845.13390536,0.0,1.0
2013-11-29,88.51,89.16,88.39,88.83,1156200,62.4051020074855,62.8633927803346,62.3204944801903,62.6307220802727,1639854.09378427,0.0,1.0
2013-12-02,88.14,88.99,88.0,88.48,2052500,62.1442287983253,62.7435321166663,62.0455200164809,62.3839501256617,2911088.50327989,0.0,1.0
2013-12-03,87.07,87.95,86.68,87.95,2317500,61.3898116799431,62.0102668801079,61.1148372162337,62.0102668801079,3286941.58652918,0.0,1.0
2013-12-04,86.83,87.285,86.19,86.84,2423600,61.2205966253527,61.541400166347,60.7693564797783,61.2276472526273,3437424.65118107,0.0,1.0
2013-12-05,86.86,87.3,86.5,86.7,1793400,61.2417485071765,61.5519761072589,60.9879259252909,61.1289384707829,2543603.4698086,0.0,1.0
2013-12-06,88.32,88.48,87.716,88.08,1653900,62.2711400892681,62.3839501256617,61.8452822018823,62.1019250346777,2345748.73353209,0.0,1.0
2013-12-09,87.87,88.52,87.73,88.38,1805000,61.9538618619111,62.4121526347601,61.8551530800667,62.3134438529157,2560055.90666027,0.0,1.0
2013-12-10,87.84,88.28,87.42,87.66,1770400,61.9327099800873,62.2429375801697,61.6365836345541,61.8057986891445,2510982.25880961,0.0,1.0
2013-12-11,86.45,87.8,86.27,87.78,2887800,60.9526727889179,61.9045074709889,60.8257614979751,61.8904062164397,4095805.78795209,0.0,1.0
2013-12-12,86.29,86.7,85.92,86.22,2926700,60.8398627525243,61.1289384707829,60.5789895433641,60.7905083616021,4150978.18394605,0.0,1.0
2013-12-13,86.61,87.38,85.77,86.56,4191700,61.0654828253115,61.6083811254557,60.4732301342451,61.0302296889385,5945144.78889078,0.0,1.0
2013-12-16,87.37,87.73,86.46,86.94,3131400,61.6013304981811,61.8551530800667,60.9597234161925,61.2981535253733,4441306.9618371,0.0,1.0
2013-12-17,86.48,87.98,86.44,87.58,3656500,60.9738246707417,62.0314187619317,60.9456221616433,61.7493936709477,5186063.39207938,0.0,1.0
2013-12-18,88.45,88.48,85.9,86.78,3583500,62.3627982438379,62.3839501256617,60.5648882888149,61.1853434889797,5082526.50499561,0.0,1.0
2013-12-19,88.64,88.72,87.97,88.07,2558000,62.4967601620553,62.5531651802521,62.0243681346571,62.0948744074031,3628045.98849694,0.0,1.0
2013-12-20,89.55,90.0,88.61,88.82,3839700,63.138367244044,63.455645471401,62.4756082802315,62.6236714529981,5445898.42925398,0.0,1.0
2013-12-23,89.72,90.21,89.36,90.0,2298500,63.2582279077122,63.6037086441676,63.0044053258266,63.455645471401,3259993.62961697,0.0,1.0
2013-12-24,90.45,90.609,89.71,89.96,854300,63.772923698758,63.8850286724241,63.2511772804376,63.4274429623026,1211665.24158441,0.0,1.0
2013-12-26,91.1,91.22,90.55,90.58,2173300,64.231214471607,64.3158219989022,63.843429971504,63.8645818533278,3082420.7767007,0.0,1.0
2013-12-27,91.14,91.429,91.07,91.33,1065900,64.2594169807054,64.4631801089413,64.2100625897832,64.3933788989228,1511780.38277517,0.0,1.0
2013-12-30,91.0,91.44,90.79,91.32,1450300,64.160708198861,64.4709357989434,64.0126450260944,64.3863282716482,2056980.1005149,0.0,1.0
2013-12-31,91.37,91.56,90.73,90.87,1456500,64.4215814080212,64.5555433262386,63.9703412624468,64.0690500442912,2065773.64434941,0.0,1.0
2014-01-02,90.32,91.14,90.05,90.96,1744200,63.6812655441882,64.2594169807054,63.490898607774,64.1325056897626,2473822.44454119,0.0,1.0
2014-01-03,90.52,90.96,90.3303,90.49,1472500,63.8222780896802,64.1325056897626,63.688527690281,63.8011262078564,2088466.66069653,0.0,1.0
2014-01-06,90.43,91.26,90.4,90.95,1955800,63.7588224442088,64.3440245080006,63.737670562385,64.125455062488,2773937.58573194,0.0,1.0
2014-01-07,90.8,91.14,90.47,90.57,1573700,64.019695653369,64.2594169807054,63.7870249533072,63.8575312260532,2231999.98909211,0.0,1.0
2014-01-08,90.44,90.8,89.92,90.07,2645300,63.7658730714834,64.019695653369,63.3992404532042,63.5049998623232,3751864.75894095,0.0,1.0
2014-01-09,90.47,91.44,90.25,90.89,1812600,63.7870249533072,64.4709357989434,63.631911153266,64.0831512988404,2570835.08942515,0.0,1.0
2014-01-10,90.16,90.81,89.76,90.67,2998800,63.5684555077946,64.0267462806436,63.2864304168106,63.9280374987992,4253238.58886028,0.0,1.0
2014-01-13,88.87,90.45,88.74,89.87,2477600,62.6589245893711,63.772923698758,62.5672664348013,63.3639873168312,3514013.58135263,0.0,1.0
2014-01-14,89.39,89.49,88.12,89.27,2901400,63.0255572076504,63.0960634803964,62.1301275437761,62.9409496803551,4115094.85184715,0.0,1.0
2014-01-15,89.91,90.16,89.6,89.83,2471100,63.3921898259296,63.5684555077946,63.1736203804169,63.3357848077328,3504794.5434616,0.0,1.0
2014-01-16,90.05,90.26,89.74,89.86,1638700,63.490898607774,63.6389617805406,63.2723291622614,63.3569366895566,2324190.36800232,0.0,1.0
2014-01-17,89.95,90.45,89.66,90.22,2600600,63.420392335028,63.772923698758,63.2159241440646,63.6107592714422,3688466.14452116,0.0,1.0
2014-01-21,90.59,91.03,89.85,90.61,2502800,63.8716324806024,64.1818600806848,63.349886062282,63.8857337351516,3549755.08209935,0.0,1.0
2014-01-22,91.09,91.25,90.22,90.91,2736000,64.2241638443324,64.336973880726,63.6107592714422,64.0972525533896,3880505.79535872,0.0,1.0
2014-01-23,89.8,90.71,89.2337,90.36,4178600,63.314632925909,63.9562400078976,62.9153559033483,63.7094680532866,5926564.88175656,0.0,1.0
2014-01-24,88.47,90.91,88.43,89.55,5022500,62.3768994983871,64.0972525533896,62.3486969892887,63.138367244044,7123479.66271535,0.0,1.0
2014-01-27,90.29,90.97,89.23,89.23,6587200,63.6601136623644,64.1395563170372,62.9127471712568,62.9127471712568,9342714.8301122,0.0,1.0
2014-01-28,90.45,91.19,90.14,90.26,2928000,63.772923698758,64.2946701170784,63.5543542532454,63.6389617805406,4152821.99152425,0.0,1.0
2014-01-29,89.74,90.54,89.26,89.59,3964600,63.2723291622614,63.8363793442294,62.9338990530806,63.1665697531424,5623045.78811374,0.0,1.0
2014-01-30,91.7,91.871,90.45,90.69,3150400,64.654252108083,64.7748178344786,63.772923698758,63.9421387533484,4468254.91874931,0.0,1.0
2014-01-31,91.23,92.15,90.26,90.6,3706400,64.3228726261768,64.97153033544,63.6389617805406,63.878683107877,5256837.23681198,0.0,1.0
2014-02-03,88.75,91.96,88.66,91.23,4236400,62.5743170620759,64.8375684172226,62.5108614166045,64.3228726261768,6008543.40331057,0.0,1.0
2014-02-04,89.76,89.99,88.27,88.96,3935200,63.2864304168106,63.4485948441264,62.2358869528951,62.7223802348425,5581347.37057589,0.0,1.0
2014-02-05,89.59,89.95,88.51,89.2,4273200,63.1665697531424,63.420392335028,62.4051020074855,62.8915952894329,6060737.34090895,0.0,1.0
2014-02-06,91.14,91.19,89.77,89.91,2185100,64.2594169807054,64.2946701170784,63.2934810440852,63.3921898259296,3099156.87625671,0.0,1.0
2014-02-07,93.16,93.29,91.47,91.69,4195700,65.6836436901746,65.7753018447444,64.4920876807672,64.6472014808084,5950818.04297756,0.0,1.0
2014-02-10,92.85,93.7997,92.5007,93.1,3281400,65.465074244662,66.1346723169308,65.2187958339602,65.641339926527,4654053.99009142,0.0,1.0
2014-02-11,94.16,94.55,92.94,93.1,2978500,66.3887064176346,66.663680881344,65.5285298901334,65.641339926527,4224446.82436987,0.0,1.0
2014-02-12,94.29,94.87,93.91,94.56,2477800,66.4803645722044,66.8893009541312,66.2124407357696,66.6707315086186,3514297.24405696,0.0,1.0
2014-02-13,94.53,94.6,93.26,93.48,2339400,66.6495796267948,66.698934017717,65.7541499629206,65.9092637629618,3318002.65265431,0.0,1.0
2014-02-14,94.61,94.82,93.89,94.49,2557600,66.7059846449916,66.8540478177582,66.1983394812204,66.6213771176964,3627478.66308826,0.0,1.0
2014-02-18,94.35,94.72,93.8701,94.41,2340600,66.522668335852,66.7835415450122,66.1843087329439,66.5649720994996,3319704.62888035,0.0,1.0
2014-02-19,92.95,95.07,92.83,93.98,4265500,65.535580517408,67.0303134996232,65.4509729901128,66.2617951266918,6049816.3267919,0.0,1.0
2014-02-20,93.56,94.034,92.72,93.23,2297700,65.9656687811586,66.2998685139746,65.3734160900922,65.7329980810968,3258858.97879961,0.0,1.0
2014-02-21,93.93,94.44,93.71,93.84,3218600,66.2265419903188,66.5861239813234,66.0714281902776,66.1630863448474,4564983.90092894,0.0,1.0
2014-02-24,93.76,95.205,93.75,94.36,2959300,66.1066813266506,67.1254969678303,66.099630699376,66.5297189631266,4197215.20475332,0.0,1.0
2014-02-25,93.87,94.29,93.23,93.63,3246200,66.5015164540282,66.7990623889456,66.0481131246303,66.331490205504,4582163.08812522,0.45,1.0
2014-02-26,93.86,94.54,93.5,93.55,2620700,66.4944320270064,66.9761730644916,66.2393926542201,66.2748147893293,3699240.59055196,0.0,1.0
2014-02-27,94.37,94.5,93.44,93.62,2063900,66.8557378051203,66.9478353564042,66.196886092089,66.3244057784822,2913291.35530209,0.0,1.0
2014-02-28,94.44,95.21,93.83,94.3,3211700,66.9053287942732,67.450829674955,66.4731787459408,66.8061468159674,4533464.72494971,0.0,1.0
2014-03-03,93.59,94.07,92.57,92.71,2697200,66.3031524974166,66.643204994465,65.5805409411888,65.6797229194946,3807223.91759329,0.0,1.0
2014-03-04,94.6,95.58,94.52,94.66,3903300,67.0186796266226,67.7129534747631,66.9620042104479,67.0611861887537,5509690.46327373,0.0,1.0
2014-03-05,94.66,95.85,94.56,95.38,4219100,67.0611861887537,67.9042330043529,66.9903419185353,67.5712649343263,5955456.92967442,0.0,1.0
2014-03-06,94.75,95.5,94.7,95.05,3742500,67.1249460319503,67.6562780585884,67.0895238968411,67.3374788426055,5282713.74447312,0.0,1.0
2014-03-07,95.44,95.905,95.22,95.48,4810200,67.6137714964574,67.943197352973,67.4579141019768,67.6421092045447,6789822.21874805,0.0,1.0
2014-03-10,95.25,95.415,94.69,95.045,2526600,67.4791673830424,67.5960604289028,67.0824394698192,67.3339366290946,3566414.04055732,0.0,1.0
2014-03-11,94.11,95.27,93.925,95.13,2447000,66.6715427025524,67.493336237086,66.5404808026483,67.3941542587803,3454054.91856399,0.0,1.0
2014-03-12,93.85,93.86,92.611,93.27,2649300,66.4873475999845,66.4944320270064,65.6095870919783,66.0764508327177,3739610.82785107,0.0,1.0
2014-03-13,92.85,94.49,92.63,94.34,3532900,65.7789048978003,66.9407509293824,65.6230475033198,66.8344845240548,4986853.54384745,0.0,1.0
2014-03-14,92.01,93.08,91.88,92.61,3284700,65.1838130279657,65.9418467193027,65.0917154766817,65.6088786492761,4636507.63833556,0.0,1.0
2014-03-17,93.4,93.82,92.47,92.51,3116400,66.1685483840017,66.466094318919,65.5096966709704,65.5380343790577,4398944.31884463,0.0,1.0
2014-03-18,93.75,93.86,93.36,93.72,2320500,66.4165033297661,66.4944320270064,66.1402106759143,66.3952500487006,3275494.25358714,0.0,1.0
2014-03-19,92.89,94.02,92.21,93.79,2379400,65.8072426058877,66.6077828593558,65.3255015684025,66.4448410378535,3358634.35767517,0.0,1.0
2014-03-20,92.95,93.39,92.49,92.89,2389100,65.8497491680188,66.1614639569798,65.523865525014,65.8072426058877,3372326.36123466,0.0,1.0
2014-03-21,92.99,94.78,92.96,94.05,4799500,65.8780868761061,67.1461993130158,65.8568335950406,66.6290361404213,6774718.66842986,0.0,1.0
2014-03-24,91.97,93.66,91.5114,93.41,3695000,65.1554753198783,66.3527434865695,64.8305834966566,66.1756328110235,5215665.27343438,0.0,1.0
2014-03-25,92.44,92.92,91.78,92.59,2367300,65.4884433899048,65.8284958869532,65.0208712064633,65.5947097952325,3341554.64189478,0.0,1.0
2014-03-26,90.84,93.07,90.83,92.86,3227300,64.3549350664102,65.9347622922809,64.3478506393883,65.7859893248222,4555484.85438559,0.0,1.0
2014-03-27,90.3,91.19,90.053,90.96,3317800,63.9723760072307,64.6028900121746,63.7973906597912,64.4399481906723,4683229.83604888,0.0,1.0
2014-03-28,90.89,91.54,90.4801,90.5,2474300,64.3903572015194,64.8508449579391,64.0999665378941,64.1140645476676,3492590.14507678,0.0,1.0
2014-03-31,92.76,92.92,91.42,91.66,3330400,65.7151450546038,65.8284958869532,64.765831833677,64.9358580822012,4701015.32520862,0.0,1.0
2014-04-01,93.26,93.36,92.61,93.15,2240300,66.0693664056959,66.1402106759143,65.6088786492761,65.9914377084556,3162288.20353858,0.0,1.0
2014-04-02,93.88,94.19,93.14,93.43,2882400,66.50860088105,66.7282181187271,65.9843532814338,66.1898016650672,4068642.37730643,0.0,1.0
2014-04-03,94.28,94.34,93.57,94.1,2321400,66.7919779619237,66.8344845240548,66.2889836433729,66.6644582755306,3276764.64566998,0.0,1.0
2014-04-04,93.33,95.16,93.29,94.55,3326800,66.1189573948487,67.4154075398458,66.0906196867614,66.9832574915134,4695933.75687727,0.0,1.0
2014-04-07,91.9,93.46,91.57,93.28,2826900,65.1058843307254,66.2110549461327,64.8720982390046,66.0835352597395,3990301.53219801,0.0,1.0
2014-04-08,91.97,93.44,91.17,93.44,2075200,65.1554753198783,66.196886092089,64.5887211581309,66.196886092089,2929241.83367551,0.0,1.0
2014-04-09,93.21,93.27,91.87,92.17,2745600,66.0339442705866,66.0764508327177,65.0846310496599,65.2971638603151,3875542.78071487,0.0,1.0
2014-04-10,91.34,93.4,91.34,93.2,2538000,64.7091564175023,66.1685483840017,64.7091564175023,66.0268598435648,3582505.67360662,0.0,1.0
2014-04-11,90.4,91.44,90.205,90.43,2750600,64.0432202774491,64.7800006877207,63.9050739505232,64.0644735585147,3882600.51450842,0.0,1.0
2014-04-14,90.92,91.31,90.02,91.18,1940000,64.4116104825849,64.6879031364367,63.7740120506191,64.5958055851528,2738400.71189789,0.0,1.0
2014-04-15,91.71,91.77,89.9631,91.08,3572300,64.9712802173104,65.0137867794414,63.7337016608649,64.5249613149344,5042468.48614063,0.0,1.0
2014-04-16,93.3,93.32,92.08,92.51,3462900,66.0977041137832,66.1118729678269,65.2334040171185,65.5380343790577,4888045.27073773,0.0,1.0
2014-04-17,93.1,93.94,92.22,93.61,3931500,65.9560155733464,66.5511074431811,65.3325859954243,66.3173213514603,5549496.08186935,0.0,1.0
2014-04-21,93.18,93.47,92.47,93.47,2647700,66.0126909895211,66.2181393731545,65.5096966709704,66.2181393731545,3737352.35303714,0.0,1.0
2014-04-22,93.34,93.99,92.985,93.24,2862900,66.1260418218706,66.5865295782903,65.8745446625952,66.0551975516522,4041117.21551158,0.0,1.0
2014-04-23,94.03,94.16,92.82,92.82,3454100,66.6148672863777,66.7069648376616,65.7576516167348,65.7576516167348,4875623.65926108,0.0,1.0
2014-04-24,93.63,94.57,93.41,94.54,2832500,66.331490205504,66.9974263455571,66.1756328110235,66.9761730644916,3998206.19404679,0.0,1.0
2014-04-25,92.65,93.79,92.46,93.64,2970400,65.6372163573635,66.4448410378535,65.5026122439485,66.3385746325258,4192858.49207293,0.0,1.0
2014-04-28,92.46,93.3599,91.4,92.86,2807000,65.5026122439485,66.1401398316441,64.7516629796333,65.7859893248222,3962211.75169968,0.0,1.0
2014-04-29,92.47,92.91,91.98,92.66,2602900,65.5096966709704,65.8214114599314,65.1625597469001,65.6443007843854,3674115.05824691,0.0,1.0
2014-04-30,92.9,93.24,91.9,92.26,3424900,65.8143270329096,66.0551975516522,65.1058843307254,65.3609237035117,4834406.49390674,0.0,1.0
2014-05-01,92.24,93.17,91.98,92.83,2502500,65.346754849468,66.0056065624993,65.1625597469001,65.7647360437567,3532395.76367241,0.0,1.0
2014-05-02,92.37,92.84,92.07,92.23,2829800,65.438852400752,65.7718204707785,65.2263195900967,65.3396704224462,3994395.01779827,0.0,1.0
2014-05-05,92.61,92.89,91.82,92.17,3215200,65.6088786492761,65.8072426058877,65.0492089145506,65.2971638603151,4538405.13860521,0.0,1.0
2014-05-06,91.58,92.53,91.57,92.39,2572000,64.8791826660265,65.5522032331014,64.8720982390046,65.4530212547956,3630498.26340277,0.0,1.0
2014-05-07,92.92,92.97,91.53,91.93,2523700,65.8284958869532,65.8639180220624,64.8437605309173,65.1271376117909,3562320.55495706,0.0,1.0
2014-05-08,92.96,93.64,92.57,92.68,2219300,65.8568335950406,66.3385746325258,65.5805409411888,65.658469638429,3132645.72160566,0.0,1.0
2014-05-09,92.8,92.99,92.3,92.76,1832000,65.7434827626911,65.8780868761061,65.3892614115991,65.7151450546038,2585953.66195718,0.0,1.0
2014-05-12,94.39,94.43,93.2,93.2,2383100,66.869906659164,66.8982443672514,66.0268598435648,66.0268598435648,3363857.0806824,0.0,1.0
2014-05-13,94.22,94.77,94.05,94.5,2517000,66.7494713997927,67.139114885994,66.6290361404213,66.9478353564042,3552863.1916737,0.0,1.0
2014-05-14,92.74,94.545,92.62,94.26,2636900,65.7009762005601,66.9797152780025,65.615963076298,66.77780910788,3722107.64804306,0.0,1.0
2014-05-15,91.16,92.62,91.0,92.45,4982900,64.5816367311091,65.615963076298,64.4682858987596,65.4955278169267,7033596.34397731,0.0,1.0
2014-05-16,91.2,91.32,90.69,91.05,3543400,64.6099744391965,64.6949875634586,64.2486686610825,64.5037080338688,5001674.7848139,0.0,1.0
2014-05-19,91.89,91.94,90.94,91.01,2846300,65.0987999037036,65.1342220388128,64.4257793366286,64.4753703257815,4017685.53931699,0.0,1.0
2014-05-20,90.36,91.47,90.07,91.24,2762500,64.3336817853446,65.1239693769973,64.1272102523903,64.9602160922404,3880074.8390692,0.45,1.0
2014-05-21,91.26,91.41,90.71,90.8,2710200,64.9744555083062,65.0812511287998,64.5828715664964,64.6469489387925,3806616.77062275,0.0,1.0
2014-05-22,91.45,91.73,91.0,91.36,2380000,65.1097299609315,65.3090817858529,64.7893430994507,65.0456525886353,3342833.70750577,0.0,1.0
2014-05-23,91.97,92.09,91.26,91.26,1863700,65.4799547786426,65.5653912750375,64.9744555083062,64.9744555083062,2617663.52129349,0.0,1.0
2014-05-27,92.36,92.5,92.13,92.45,1800500,65.757623391926,65.8572993043867,65.5938701071691,65.8217007642221,2528895.83628745,0.0,1.0
2014-05-28,92.51,92.89,92.265,92.28,2048100,65.8644190124196,66.13496791767,65.6899861656134,65.7006657276627,2876662.90602629,0.0,1.0
2014-05-29,92.83,92.855,92.39,92.56,1576400,66.0922496694726,66.1100489395549,65.7789825160247,65.9000175525841,2214135.73803029,0.0,1.0
2014-05-30,93.15,93.21,92.5,92.59,2412300,66.3200803265256,66.362798574723,65.8572993043867,65.9213766766828,3388200.73639335,0.0,1.0
2014-06-02,93.41,93.57,92.72,93.3,1656700,66.5051927353812,66.6191080639077,66.0139328811106,66.4268759470192,2326921.26185916,0.0,1.0
2014-06-03,93.26,93.41,92.63,93.2,2777700,66.3983971148876,66.5051927353812,65.9498555088145,66.3556788666901,3901424.02913394,0.0,1.0
2014-06-04,93.85,93.99,92.9,93.21,2294700,66.8184598888291,66.9181358012898,66.1420876257029,66.362798574723,3223025.42378718,0.0,1.0
2014-06-05,94.95,95.33,93.8,94.0,3344200,67.6016277724488,67.8721766776993,66.7828613486645,66.9252555093227,4697102.72463899,0.0,1.0
2014-06-06,95.2,95.56,95.01,95.17,2775700,67.7796204732715,68.0359299624561,67.6443460206463,67.7582613491728,3898614.92517805,0.0,1.0
2014-06-09,95.81,96.49,95.08,95.42,2676700,68.2139226632788,68.6980628095164,67.6941839768766,67.9362540499954,3759564.27936163,0.0,1.0
2014-06-10,95.34,95.66,94.96,95.55,2635500,67.8792963857322,68.1071270427852,67.6087474804817,68.0288102544232,3701696.73787036,0.0,1.0
2014-06-11,94.91,95.1,94.501,94.91,2061200,67.5731489403172,67.7084233929424,67.2819528817713,67.5731489403172,2895062.53693735,0.0,1.0
2014-06-12,93.66,94.89,93.45,94.85,2476100,66.6831854362038,67.5589095242514,66.5336715675128,67.5304306921197,3477811.15258615,0.0,1.0
2014-06-13,93.77,94.23,93.43,93.7,1875100,66.7615022245658,67.0890087940795,66.519432151447,66.7116642683355,2633675.41384205,0.0,1.0
2014-06-16,93.8,94.08,93.4,93.6,1884000,66.7828613486645,66.9822131735859,66.4980730273483,66.6404671880064,2646175.92644574,0.0,1.0
2014-06-17,94.3,94.48,93.49,93.6,1855000,67.1388467503099,67.2670014949022,66.5621503996444,66.6404671880064,2605443.91908538,0.0,1.0
2014-06-18,94.19,94.32,93.34,94.21,2974600,67.0605299619479,67.1530861663757,66.4553547791508,67.0747693780137,4177980.31359103,0.0,1.0
2014-06-19,94.44,94.49,93.91,94.43,2350600,67.2385226627706,67.2741212029351,66.8611781370265,67.2314029547377,3301539.87935423,0.0,1.0
2014-06-20,94.82,94.93,94.42,94.74,3101600,67.509071568021,67.587388356383,67.2242832467048,67.4521139037578,4356358.41478987,0.0,1.0
2014-06-23,94.27,94.84,93.95,94.6,2237400,67.1174876262111,67.5233109840868,66.8896569691581,67.3524379912971,3142544.59545101,0.0,1.0
2014-06-24,93.02,94.185,92.93,94.15,2854000,66.2275241220978,67.0569701079314,66.1634467498017,67.0320511298163,4008591.34505104,0.0,1.0
2014-06-25,93.21,93.49,92.59,92.69,2260900,66.362798574723,66.5621503996444,65.9213766766828,65.9925737570119,3175551.56693269,0.0,1.0
2014-06-26,93.06,93.49,92.6,93.41,1713600,66.2560029542294,66.5621503996444,65.9284963847157,66.5051927353812,2406840.26940416,0.0,1.0
2014-06-27,93.26,93.34,92.51,92.58,2021100,66.3983971148876,66.4553547791508,65.8644190124196,65.9142569686499,2838740.00262181,0.0,1.0
2014-06-30,92.95,93.22,92.6,93.18,2354200,66.1776861658675,66.3699182827559,65.9284963847157,66.3414394506243,3306596.26647482,0.0,1.0
2014-07-01,94.59,94.817,93.08,93.29,4379500,67.3453182832642,67.5069356556111,66.2702423702953,66.4197562389863,6151235.38740399,0.0,1.0
2014-07-02,94.28,94.6,93.97,94.24,2260800,67.1246073342441,67.3524379912971,66.9038963852239,67.0961285021124,3175411.11173489,0.0,1.0
2014-07-03,94.88,95.19,94.68,94.78,1521400,67.5517898162185,67.7725007652386,67.4093956555603,67.4805927358894,2136885.37924339,0.0,1.0
2014-07-07,94.38,94.76,94.07,94.72,2914100,67.1958044145731,67.4663533198236,66.975093465553,67.437874487692,4093004.91892545,0.0,1.0
2014-07-08,94.21,94.518,93.86,94.31,2418900,67.0747693780137,67.2940563854272,66.825579596862,67.1459664583428,3397470.77944778,0.0,1.0
2014-07-09,94.54,94.865,93.95,94.62,1883400,67.3097197430996,67.5411102541691,66.8896569691581,67.3666774073629,2645333.19525898,0.0,1.0
2014-07-10,94.28,94.54,93.27,93.49,2780800,67.1246073342441,67.3097197430996,66.4055168229205,66.5621503996444,3905778.14026556,0.0,1.0
2014-07-11,94.9,94.98,94.08,94.23,2536900,67.5660292322843,67.6229868965475,66.9822131735859,67.0890087940795,3563207.91284512,0.0,1.0
2014-07-14,95.74,95.86,95.09,95.37,3118900,68.1640847070484,68.2495212034433,67.7013036849095,67.9006555098309,4380657.1640083,0.0,1.0
2014-07-15,95.96,96.265,95.38,95.56,4025900,68.3207182837724,68.537869378776,67.9077752178638,68.0359299624561,5654585.80800314,0.0,1.0
2014-07-16,96.39,96.76,96.19,96.45,3166000,68.6268657291874,68.8902949264049,68.4844715685292,68.6695839773848,4446811.56216944,0.0,1.0
2014-07-17,95.17,96.35,95.16,95.39,3776600,67.7582613491728,68.5983868970557,67.7511416411398,67.9148949258967,5304430.9999018,0.0,1.0
2014-07-18,96.82,97.28,95.65,96.3,4488000,68.9330131746024,69.2605197441161,68.1000073347523,68.5627883568912,6303629.27701087,0.0,1.0
2014-07-21,97.34,97.5,96.29,96.7,3741400,69.3032379923135,69.41715332084,68.5556686488583,68.8475766782075,5254990.77027819,0.0,1.0
2014-07-22,97.19,98.09,96.7701,97.93,3836900,69.1964423718199,69.8372160947815,68.8974858315182,69.723300766255,5389125.4841718,0.0,1.0
2014-07-23,96.6,97.8,96.59,97.75,3170000,68.7763795978784,69.6307445618272,68.7692598898455,69.5951460216627,4452429.77008121,0.0,1.0
2014-07-24,96.01,96.8,95.92,96.59,2193600,68.3563168239369,68.9187737585365,68.2922394516408,68.7692598898455,3081025.21881708,0.0,1.0
2014-07-25,95.76,96.23,95.645,95.82,2245800,68.1783241231143,68.5129504006609,68.0964474807358,68.2210423713117,3154342.83206574,0.0,1.0
2014-07-28,95.17,96.0,94.36,95.83,3307600,67.7582613491728,68.349197115904,67.1815649985073,68.2281620793446,4645696.12224625,0.0,1.0
2014-07-29,93.78,95.37,93.69,95.1,3487000,66.7686219325987,67.9006555098309,66.7045445603026,67.7084233929424,4897672.74708934,0.0,1.0
2014-07-30,94.07,94.83,93.34,94.83,2636800,66.975093465553,67.5161912760539,66.4553547791508,67.5161912760539,3703522.65544169,0.0,1.0
2014-07-31,91.83,93.44,91.83,93.31,4108500,65.3802788661819,66.5265518594799,65.3802788661819,66.4339956550521,5770601.80138129,0.0,1.0
2014-08-01,91.57,92.3,90.94,91.75,4633300,65.1951664573264,65.7149051437285,64.7466248512532,65.3233212019187,6507710.67940608,0.0,1.0
2014-08-04,91.36,92.86,90.75,92.86,3324700,65.0456525886353,66.1136087935713,64.611350398628,66.1136087935713,4669713.96106909,0.0,1.0
2014-08-05,91.24,92.28,90.59,90.86,4288200,64.9602160922404,65.7006657276627,64.4974350701015,64.68966718699,6022999.79181775,0.0,1.0
2014-08-06,90.56,91.01,90.18,90.36,3886700,64.4760759460028,64.7964628074836,64.2055270407523,64.3336817853446,5459072.17267339,0.0,1.0
2014-08-07,90.96,91.4,90.59,90.99,3588700,64.760864267319,65.0741314207669,64.4974350701015,64.7822233914178,5040515.6832462,0.0,1.0
2014-08-08,92.71,92.79,90.88,91.11,2923800,66.0068131730777,66.063770837341,64.7039066030558,64.8676598878126,4106629.0731115,0.0,1.0
2014-08-11,93.16,93.84,92.96,93.0,2812000,66.3272000345585,66.8113401807962,66.1848058739004,66.213284706032,3949600.16197741,0.0,1.0
2014-08-12,92.91,93.54,92.55,92.82,2197300,66.1492073337358,66.597748939809,65.8928978445512,66.0851299614397,3086222.06113548,0.0,1.0
2014-08-13,94.27,94.35,93.08,93.28,2236500,67.1174876262111,67.1744452904744,66.2702423702953,66.4126365309534,3141280.49867086,0.0,1.0
2014-08-14,94.39,94.77,94.27,94.47,1957400,67.202924122606,67.4734730278565,67.1174876262111,67.2598817868693,2749270.0416268,0.0,1.0
2014-08-15,94.23,94.78,93.5,94.49,3457900,67.0890087940795,67.4805927358894,66.5692701076773,67.2741212029351,4856800.28453118,0.0,1.0
2014-08-18,95.26,95.4,94.59,94.62,2831300,67.8223387214689,67.9220146339296,67.3453182832642,67.3666774073629,3976708.01515172,0.0,1.0
2014-08-19,94.72,95.15,94.67,95.07,2393800,67.7582613491727,68.0658632535239,67.7224936858761,68.0086349922493,3346318.68476608,0.45,1.0
2014-08-20,95.77,95.975,94.59,95.04,2572200,68.5093822784024,68.6560296979186,67.6652654246015,67.9871743942713,3595705.9574548,0.0,1.0
2014-08-21,95.94,96.33,95.54,95.98,1511900,68.630992333611,68.9099801073249,68.3448510272378,68.6596064642483,2113501.21960808,0.0,1.0
2014-08-22,95.56,95.888,95.252,95.74,1449500,68.3591580925565,68.5937939637825,68.1388292866491,68.4879216804244,2026271.59059588,0.0,1.0
2014-08-25,95.81,96.168,95.71,96.04,1185700,68.5379964090397,68.7940928782437,68.4664610824464,68.7025276602043,1657502.74230393,0.0,1.0
2014-08-26,95.51,96.0437,95.46,95.89,1494500,68.3233904292598,68.7051744672882,68.2876227659631,68.5952246703143,2089177.57305661,0.0,1.0
2014-08-27,95.57,95.89,95.28,95.75,1303900,68.3663116252158,68.5952246703143,68.1588591780952,68.4950752130837,1822735.78956742,0.0,1.0
2014-08-28,95.3,95.4,94.7,95.14,945800,68.1731662434139,68.2447015700072,67.7439542838541,68.0587097208646,1322143.96025222,0.0,1.0
2014-08-29,95.23,95.57,94.83,95.35,1170600,68.1230915147986,68.3663116252158,67.8369502084254,68.2089339067105,1636394.29041155,0.0,1.0
2014-09-02,95.5,95.79,95.06,95.18,1672800,68.3162368966005,68.523689343721,68.00148145959,68.0873238515019,2338425.0546732,0.0,1.0
2014-09-03,95.46,95.95,95.26,95.86,1342000,68.2876227659631,68.6381458662703,68.1445521127766,68.5737640723363,1875996.18805083,0.0,1.0
2014-09-04,94.99,96.02,94.82,95.48,2521500,67.9514067309746,68.6882205948856,67.829796675766,68.3019298312818,3524831.88388239,0.0,1.0
2014-09-05,95.61,95.81,94.5,94.99,1923400,68.3949257558531,68.5379964090397,67.6008836306675,67.9514067309746,2688741.48144334,0.0,1.0
2014-09-08,95.24,95.63,94.9763,95.54,2022000,68.1302450474579,68.4092328211718,67.9416063912314,68.3448510272378,2826575.47856839,0.0,1.0
2014-09-09,94.46,95.28,94.33,95.04,2240500,67.5722695000302,68.1588591780952,67.4792735754589,67.9871743942713,3132018.97118322,0.0,1.0
2014-09-10,94.74,94.79,93.94,94.13,2497100,67.7725684144914,67.8083360777881,67.200285801745,67.3362029222723,3490722.86228147,0.0,1.0
2014-09-11,94.74,94.79,93.94,94.13,432178,67.7725684144914,67.8083360777881,67.200285801745,67.3362029222723,604146.25973132,0.0,1.0
2014-09-12,94.5,94.98,94.27,94.76,3024500,67.6008836306675,67.9442531983153,67.4363523795029,67.7868754798101,4227980.97672112,0.0,1.0
2014-09-15,94.65,94.83,93.77,94.31,2711600,67.7081866205574,67.8369502084254,67.0786757465364,67.4649665101402,3790574.71201091,0.0,1.0
2014-09-16,94.86,95.02,93.89,94.47,2237700,67.8584108064034,67.9728673289526,67.1645181384484,67.5794230326895,3128104.82116344,0.0,1.0
2014-09-17,95.54,95.98,94.9,95.16,3133700,68.3448510272378,68.6596064642483,67.8870249370407,68.0730167861833,4380632.82749247,0.0,1.0
2014-09-18,96.39,96.5,95.67,96.0,2636200,68.9529013032808,69.0315901625335,68.4378469518091,68.673913529567,3685172.24362116,0.0,1.0
2014-09-19,96.5,96.93,96.24,96.72,5388900,69.0315901625335,69.3391920668846,68.8455983133909,69.1889678810387,7533201.08627952,0.0,1.0
2014-09-22,94.7,96.33,94.56,95.82,2216186,67.7439542838541,68.9099801073249,67.6438048266235,68.545149941699,3098030.16990433,0.0,1.0
2014-09-23,93.39,94.43,93.32,94.35,3324597,66.8068415054819,67.5508089020522,66.7567667768666,67.4935806407775,4647489.79046589,0.0,1.0
2014-09-24,93.83,94.02,93.24,93.31,2343922,67.1215969424924,67.2575140630196,66.6995385155919,66.7496132442072,3276593.69380662,0.0,1.0
2014-09-25,92.4,93.64,92.33,93.53,2247006,66.0986417722082,66.9856798219651,66.0485670435929,66.9069909627125,3141113.77833632,0.0,1.0
2014-09-26,93.3,93.35,92.25,92.43,2392839,66.7424597115479,66.7782273748445,65.9913387823183,66.1201023701862,3344975.29256286,0.0,1.0
2014-09-29,93.53,93.8299,92.36,92.43,3054903,66.9069909627125,67.1215254071658,66.0700276415709,66.1201023701862,4270481.6563823,0.0,1.0
2014-09-30,93.12,93.72,92.67,93.43,2562722,66.61369612368,67.0429080832398,66.2917871540101,66.8354556361192,3582456.55963785,0.0,1.0
2014-10-01,91.66,92.85,91.3,92.75,4462118,65.5692803554178,66.420550741878,65.3117531796819,66.3490154152848,6237642.59212593,0.0,1.0
2014-10-02,91.12,91.8699,90.3,91.59,2724589,65.182989591814,65.7194330059371,64.5963999137489,65.5192056268025,3808732.17437051,0.0,1.0
2014-10-03,91.71,92.11,91.15,91.9,2543216,65.6050480187144,65.8911893250876,65.204450189792,65.7409651392417,3555188.91310722,0.0,1.0
2014-10-06,91.95,92.74,91.66,92.08,2392750,65.7767328025384,66.3418618826254,65.5692803554178,65.8697287271096,3344850.87850866,0.0,1.0
2014-10-07,89.79,91.36,89.74,91.17,2590587,64.2315697481231,65.3546743756379,64.1958020848265,65.2187572551106,3621409.34188825,0.0,1.0
2014-10-08,91.45,91.52,89.28,89.88,3456009,65.4190561695719,65.4691308981872,63.8667395824973,64.2959515420571,4831192.03417985,0.0,1.0
2014-10-09,89.77,91.58,89.5,91.38,2691324,64.2172626828044,65.5120520941432,64.0241173010025,65.3689814409566,3762230.67422483,0.0,1.0
2014-10-10,87.9,89.79,87.89,89.55,4656862,62.8795520755098,64.2315697481231,62.8723985428504,64.0598849642992,6509877.31764438,0.0,1.0
2014-10-13,85.66,88.5,85.56,88.02,4127275,61.2771607598199,63.3087640350696,61.2056254332266,62.9653944674217,5769561.97245714,0.0,1.0
2014-10-14,86.19,86.96,85.71,86.0,5621849,61.6562979907643,62.2071200055327,61.3129284231165,61.5203808702371,7858842.99090714,0.0,1.0
2014-10-15,85.11,85.72,82.89,85.17,7911282,60.8837164635567,61.3200819557758,59.2956322131855,60.9266376595127,11059265.9274181,0.0,1.0
2014-10-16,86.39,86.8,83.48,83.73,6011706,61.7993686439509,62.0926634829835,59.7176906400859,59.8965289565692,8403828.27100023,0.0,1.0
2014-10-17,90.06,90.78,88.89,89.2,7843117,64.424715129925,64.9397694813968,63.5877518087834,63.8095113212226,10963977.3430974,0.0,1.0
2014-10-20,90.0,90.015,88.97,89.35,4513365,64.381793933969,64.392524232958,63.6449800700581,63.9168143111126,6309281.32286292,0.0,1.0
2014-10-21,92.92,92.95,90.6,90.6,4539653,66.4706254704934,66.4920860684714,64.8110058935288,64.8110058935288,6346029.59990575,0.0,1.0
2014-10-22,91.16,93.78,91.13,93.56,5254667,65.2116037224513,67.0858292791957,65.1901431244733,66.9284515606905,7345555.33642064,0.0,1.0
2014-10-23,93.58,94.5,92.6,92.8,4083490,66.9427586260091,67.6008836306675,66.2417124253948,66.3847830785814,5708354.45152287,0.0,1.0
2014-10-24,94.7,94.85,93.21,93.54,2663840,67.7439542838541,67.851257273744,66.6780779176139,66.9141444953718,3723810.49595926,0.0,1.0
2014-10-27,93.7,94.405,93.25,94.19,4131468,67.0286010179211,67.5329250704038,66.7066920482512,67.3791241182283,5775423.41211176,0.0,1.0
2014-10-28,95.17,95.39,94.15,94.4,3184899,68.0801703188426,68.2375480373478,67.3505099875909,67.5293483040742,4452204.45851483,0.0,1.0
2014-10-29,95.05,95.74,94.37,95.24,2604618,67.9943279269306,68.4879216804244,67.5078877060962,68.1302450474579,3641023.42721951,0.0,1.0
2014-10-30,95.59,96.02,94.15,94.4,2292374,68.3806186905344,68.6882205948856,67.3505099875909,67.5293483040742,3204534.1919425,0.0,1.0
2014-10-31,96.12,96.98,95.88,96.93,3995814,68.7597559214789,69.3749597301813,68.588071137655,69.3391920668846,5585791.23111784,0.0,1.0
2014-11-03,95.66,96.25,95.43,96.25,3090867,68.4306934191497,68.8527518460502,68.2661621679852,68.8527518460502,4320756.11756491,0.0,1.0
2014-11-04,95.29,95.86,94.88,95.7,2691258,68.1660127107545,68.5737640723363,67.872717871722,68.4593075497871,3762138.41211722,0.0,1.0
2014-11-05,96.71,96.89,95.7,96.32,2776859,69.1818143483794,69.3105779362473,68.4593075497871,68.9028265746655,3881800.96777544,0.0,1.0
2014-11-06,96.71,96.97,96.13,96.89,3018155,69.1818143483794,69.367806197522,68.7669094541383,69.3105779362473,4219111.23319415,0.0,1.0
2014-11-07,96.77,96.98,96.13,96.7,2364976,69.2247355443354,69.3749597301813,68.7669094541383,69.1746608157201,3306025.3061339,0.0,1.0
2014-11-10,97.27,97.38,96.39,96.87,1828065,69.5824121773019,69.6611010365545,68.9529013032808,69.2962708709287,2555471.6628235,0.0,1.0
2014-11-11,96.98,97.598,96.74,97.2,1234987,69.3749597301813,69.8170480485279,69.2032749463574,69.5323374486866,1726401.56802707,0.0,1.0
2014-11-12,97.01,97.18,96.33,96.36,1810814,69.3964203281593,69.5180303833679,68.9099801073249,68.9314407053028,2531356.30496951,0.0,1.0
2014-11-13,97.06,97.8,96.74,97.04,2418383,69.4321879914559,69.9615494082463,69.2032749463574,69.4178809261373,3380683.52402901,0.0,1.0
2014-11-14,96.79,97.31,96.58,97.14,1348055,69.239042609654,69.6110263079392,69.0888184238081,69.4894162527306,1884460.5374686,0.0,1.0
2014-11-17,96.53,96.645,96.18,96.18,1741548,69.0530507605115,69.1353163860937,68.8026771174349,68.8026771174349,2434528.62094452,0.0,1.0
2014-11-18,96.83,97.24,96.09,96.25,2227922,69.6378520554117,69.9327143846766,69.1056615099092,69.2207297359638,3097879.68601245,0.5175,1.0
2014-11-19,96.57,96.7,96.0,96.57,1349761,69.450866188073,69.5443591217423,69.0409356327535,69.450866188073,1876814.88978153,0.0,1.0
2014-11-20,96.73,96.88,95.85,96.14,1737475,69.5659344141276,69.6738108760537,68.9330591708273,69.1416203305513,2415923.22686992,0.0,1.0
2014-11-21,98.23,98.41,97.61,97.74,3331276,70.6446990333893,70.7741507877007,70.1988096574278,70.2923025910972,4632070.71383146,0.0,1.0
2014-11-24,98.27,98.86,97.96,98.54,1954914,70.673466089903,71.0977801734793,70.4505214019222,70.8676437213701,2718267.68105047,0.0,1.0
2014-11-25,98.88,99.21,98.15,98.26,2789005,71.1121637017361,71.3494919179737,70.587164920362,70.6662743257746,3878054.04932809,0.0,1.0
2014-11-26,99.08,99.22,98.87,99.14,2183045,71.2559989843043,71.3566836821021,71.1049719376077,71.2991495690748,3035479.14116879,0.0,1.0
2014-11-28,99.07,99.35,98.94,99.25,1549101,71.2488072201759,71.4501766157715,71.1553142865066,71.3782589744873,2153993.05697487,0.0,1.0
2014-12-01,97.4,98.91,97.32,98.6,3042486,70.0477826107312,71.1337389941213,69.9902484977039,70.9107943061406,4230514.16269387,0.0,1.0
2014-12-02,97.86,97.86,97.23,97.47,1685592,70.3786037606381,70.3786037606381,69.9255226205482,70.09812495963,2343780.98322342,0.0,1.0
2014-12-03,99.97,100.06,98.14,98.14,2694797,71.896065991733,71.9607918688887,70.5799731562336,70.5799731562336,3747059.76431279,0.0,1.0
2014-12-04,99.26,99.85,98.76,99.85,1945182,71.3854507386158,71.8097648221921,71.0258625321952,71.8097648221921,2704735.53535405,0.0,1.0
2014-12-05,99.69,100.16,99.38,99.62,1472400,71.6946965961375,72.0327095101728,71.4717519081567,71.6443542472386,2047341.8951313,0.0,1.0
2014-12-08,98.75,99.78,98.57,99.37,1569076,71.0186707680668,71.7594224732932,70.8892190137553,71.4645601440283,2181767.88335034,0.0,1.0
2014-12-09,99.32,99.41,97.45,97.49,1715351,71.4286013233862,71.4933272005419,70.0837414313732,70.1125084878869,2385160.26022506,0.0,1.0
2014-12-10,97.5,99.25,97.4,99.19,2387999,70.1197002520153,71.3782589744873,70.0477826107312,71.3351083897169,3320463.45981504,0.0,1.0
2014-12-11,97.89,98.5,97.57,97.7,2213474,70.4001790530233,70.8388766648565,70.1700426009141,70.2635355345835,3077790.03938052,0.0,1.0
2014-12-12,95.88,97.49,95.84,97.1,2363598,68.9546344632126,70.1125084878869,68.9258674066989,69.8320296868788,3286534.37153529,0.0,1.0
2014-12-15,95.81,97.33,95.37,97.03,3322584,68.9042921143137,69.9974402618323,68.5878544926636,69.7816873379799,4619984.66672979,0.0,1.0
2014-12-16,96.38,98.06,95.81,95.91,4038527,69.3142226696331,70.5224390432063,68.9042921143137,68.9762097555978,5615488.67272409,0.0,1.0
2014-12-17,97.66,97.83,95.59,96.4,4921612,70.2347684780699,70.3570284682529,68.7460733034886,69.32860619789,6843400.18960946,0.0,1.0
2014-12-18,100.63,100.63,98.67,98.96,3656979,72.3707224242082,72.3707224242082,70.9611366550395,71.1696978147634,5084954.03172737,0.0,1.0
2014-12-19,101.16,101.7468,100.44,100.66,4415719,72.751885923014,73.1738986420692,72.2340789057683,72.3922977165934,6139966.38537579,0.0,1.0
2014-12-22,101.21,101.98,100.825,100.97,2559926,72.7878447436561,73.3416105815438,72.5109618247122,72.6152424045742,3559524.41472147,0.0,1.0
2014-12-23,101.98,102.38,101.54,101.61,1522902,73.3416105815438,73.6292811466802,73.0251729598937,73.0755153087925,2117563.88670148,0.0,1.0
2014-12-24,101.96,102.39,101.95,102.34,606522,73.3272270532869,73.6364729108086,73.3200352891585,73.6005140901666,843356.357592251,0.0,1.0
2014-12-26,101.63,102.19,101.62,102.05,1025890,73.0898988370493,73.4926376282404,73.0827070729209,73.3919529304426,1426478.93017947,0.0,1.0
2014-12-29,101.67,101.93,101.18,101.42,985553,73.118665893563,73.3056517609017,72.7662694512708,72.9388717903527,1370391.16189374,0.0,1.0
2014-12-30,100.72,101.43,100.57,101.2,1485503,72.4354483013639,72.9460635544811,72.3275718394377,72.7806529795276,2065561.34694596,0.0,1.0
2014-12-31,99.92,101.3514,99.87,100.97,1751626,71.8601071710909,72.8895362884318,71.8241483504489,72.6152424045742,2435599.90111469,0.0,1.0
2015-01-02,100.23,100.85,99.1,100.2,2128812,72.0830518590717,72.5289412350332,71.2703825125612,72.0614765666865,2960069.27088988,0.0,1.0
2015-01-05,98.32,99.9,98.0,99.9,3158662,70.709424910545,71.8457236428341,70.4792884584359,71.8457236428341,4392054.49956482,0.0,1.0
2015-01-06,98.09,99.49,97.53,98.3,4234040,70.5440143355916,71.5508613135692,70.1412755444005,70.6950413822882,5887345.47518456,0.0,1.0
2015-01-07,98.8,99.85,98.49,99.07,2610530,71.0546295887088,71.8097648221921,70.831684900728,71.2488072201759,3629888.23519229,0.0,1.0
2015-01-08,100.6,100.8,99.64,99.64,2565229,72.3491471318229,72.4929824143912,71.6587377754954,71.6587377754954,3566898.12707538,0.0,1.0
2015-01-09,98.93,100.78,98.82,100.69,2638283,71.1481225223782,72.4785988861343,71.0690131169656,72.4138730089786,3668478.21048132,0.0,1.0
2015-01-12,98.45,99.37,97.24,99.2,2759768,70.8029178442144,71.4645601440283,69.9327143846766,71.3423001538453,3837400.60258267,0.0,1.0
2015-01-13,99.15,100.23,98.0,99.14,3422759,71.3063413332032,72.0830518590717,70.4792884584359,71.2991495690748,4759275.94243258,0.0,1.0
2015-01-14,98.69,98.96,97.68,97.68,3099348,70.9755201832963,71.1696978147634,70.2491520063267,70.2491520063267,4309579.60336282,0.0,1.0
2015-01-15,97.11,99.39,97.1,99.26,3496497,69.8392214510072,71.4789436722851,69.8320296868788,71.3854507386158,4861807.11376048,0.0,1.0
2015-01-16,98.22,98.32,96.5,96.87,4829826,70.6375072692609,70.709424910545,69.4005238391741,69.6666191119253,6715773.64574467,0.0,1.0
2015-01-20,98.98,99.75,97.942,99.28,3806762,71.1840813430202,71.7378471809079,70.4375762264911,71.3998342668726,5293224.2104006,0.0,1.0
2015-01-21,99.25,99.51,98.15,98.48,2505298,71.3782589744873,71.5652448418261,70.587164920362,70.8244931365996,3483565.30507245,0.0,1.0
2015-01-22,99.39,99.95,98.13,99.75,4425268,71.4789436722851,71.8816824634762,70.5727813921052,71.7378471809079,6153244.07333871,0.0,1.0
2015-01-23,102.5,103.92,100.5,101.0,5882370,73.7155823162212,74.7368128224557,72.2772294905388,72.6368176969594,8179314.41433274,0.0,1.0
2015-01-26,101.89,102.49,101.26,102.42,3299888,73.2768847043881,73.7083905520928,72.8238035642981,73.6580482031939,4588426.34585782,0.0,1.0
2015-01-27,100.9,101.795,99.97,100.83,2516231,72.5649000556753,73.2085629451682,71.896065991733,72.5145577067764,3498767.41654995,0.0,1.0
2015-01-28,99.82,102.5,99.76,101.53,3812791,71.7881895298068,73.7155823162212,71.7450389450363,73.0179811957652,5301607.410812,0.0,1.0
2015-01-29,100.17,100.305,98.06,99.55,4530282,72.0399012743012,72.1369900900348,70.5224390432063,71.5940118983397,6299263.87894542,0.0,1.0
2015-01-30,97.76,99.75,97.54,99.26,4098685,70.306686119354,71.7378471809079,70.1484673085289,71.3854507386158,5699137.13355491,0.0,1.0
2015-02-02,99.77,99.87,96.94,98.57,3562538,71.7522307091647,71.8241483504489,69.7169614608242,70.8892190137553,4953635.76500767,0.0,1.0
2015-02-03,101.27,101.31,99.96,100.0,2764281,72.8309953284265,72.8597623849402,71.8888742276046,71.9176412841182,3843675.83619632,0.0,1.0
2015-02-04,100.75,101.5,100.41,100.89,2464495,72.4570235937491,72.99640590338,72.2125036133831,72.5577082915469,3426829.5733779,0.0,1.0
2015-02-05,102.34,102.5,100.83,101.0,2555516,73.6005140901666,73.7155823162212,72.5145577067764,72.6368176969594,3553392.40048789,0.0,1.0
2015-02-06,101.75,102.86,101.44,102.25,2404731,73.1762000065903,73.974485824844,72.9532553186095,73.5357882130109,3343728.96143779,0.0,1.0
2015-02-09,101.59,101.98,101.13,101.45,2253529,73.0611317805357,73.3416105815438,72.7303106306288,72.9604470827379,3133485.69247036,0.0,1.0
2015-02-10,102.44,102.64,101.47,102.0,1702930,73.6724317314507,73.8162670140189,72.9748306109948,73.3559941098006,2367889.11537351,0.0,1.0
2015-02-11,102.43,102.81,101.87,102.19,1924634,73.6652399673223,73.9385270042019,73.2625011761312,73.4926376282404,2676163.96427204,0.0,1.0
2015-02-12,103.5,103.71,102.652,102.66,1942140,74.4347587290624,74.585785775759,73.824897130973,73.8306505422758,2700505.69696435,0.0,1.0
2015-02-13,104.38,104.45,103.25,103.25,1970287,75.0676339723626,75.1179763212615,74.2549646258521,74.2549646258521,2739643.5211441,0.0,1.0
2015-02-17,104.0,104.415,103.66,104.07,2298193,74.7943469354829,75.0928051468121,74.549826955117,74.8446892843818,3195590.06519798,0.0,1.0
2015-02-18,104.62,104.95,104.06,104.23,2267560,75.2402363114445,75.4775645276821,74.8374975202534,74.9597575104364,3152995.50918496,0.0,1.0
2015-02-19,104.7,104.99,104.02,104.27,1961666,75.2977704244718,75.5063315841957,74.8087304637398,74.9885245669501,2727656.19808112,0.0,1.0
2015-02-20,105.36,105.39,103.58,104.59,3375001,75.772426856947,75.7940021493322,74.4922928420897,75.2186610190593,4692869.42638552,0.0,1.0
2015-02-23,104.38,105.3,104.11,105.3,3075954,75.0676339723626,75.7292762721765,74.8734563408955,75.7292762721765,4277050.72785705,0.0,1.0
2015-02-24,104.3,104.54,103.58,103.83,2352226,75.3822736529806,75.555732384301,74.8618974590195,75.0425836374782,3254573.78652971,0.5175,1.0
2015-02-25,104.39,104.82,104.07,104.1,2143299,75.4473206772258,75.7581009041748,75.2160423687986,75.2377247102136,2965499.37892674,0.0,1.0
2015-02-26,103.64,104.36,103.43,104.2,1904700,74.9052621418496,75.4256383358107,74.7534857519443,75.3099991815971,2635370.36458365,0.0,1.0
2015-02-27,102.78,103.87,102.73,103.35,2995067,74.2837016879516,75.0714934260316,74.2475644522598,74.6956661748375,4144017.85674513,0.0,1.0
2015-03-02,104.58,104.63,102.53,102.56,3190361,75.5846421728544,75.6207794085461,74.1030155094928,74.1246978509079,4414229.44911191,0.0,1.0
2015-03-03,104.04,104.4,103.6,103.88,2485237,75.1943600273836,75.4545481243641,74.8763523532962,75.07872087317,3438609.72266854,0.0,1.0
2015-03-04,103.05,104.36,102.417,104.36,2505356,74.478842760687,75.4256383358107,74.0213453568295,75.4256383358107,3466446.66096069,0.0,1.0
2015-03-05,103.13,103.8418,103.01,103.72,2242872,74.5366623377938,75.0511120251015,74.4499329721336,74.9630817189564,3103270.01646163,0.0,1.0
2015-03-06,101.87,102.77,101.6,102.31,2468301,73.6260039983618,74.2764742408132,73.4308629256264,73.9440116724492,3415176.82903984,0.0,1.0
2015-03-09,103.14,103.5,102.0,102.15,2482900,74.5438897849321,74.8040778819127,73.7199608111603,73.8283725182356,3435376.21579501,0.0,1.0
2015-03-10,101.17,102.4,101.17,102.14,3003271,73.1200826986774,74.0090586966943,73.1200826986774,73.8211450710972,4155369.02935554,0.0,1.0
2015-03-11,100.65,101.47,100.5801,101.27,2468878,72.7442554474832,73.3369061128278,72.6937355919862,73.1923571700608,3415975.17455376,0.0,1.0
2015-03-12,102.46,102.565,100.99,100.99,2604688,74.0524233795244,74.1283115744771,72.9899886501871,72.9899886501871,3603883.84742304,0.0,1.0
2015-03-13,101.17,102.45,100.3,102.37,2587479,73.1200826986774,74.0451959323861,72.491294797641,73.9873763552793,3580073.22706071,0.0,1.0
2015-03-16,102.78,102.85,101.39,101.5,2236508,74.2837016879516,74.33429381792,73.279086535721,73.3585884542429,3094464.69436355,0.0,1.0
2015-03-17,102.21,102.51,101.84,102.03,1849938,73.8717372010657,74.0885606152161,73.6043216569468,73.7416431525754,2559600.87232485,0.0,1.0
2015-03-18,103.84,104.26,101.19,101.98,2958765,75.0498110846166,75.3533638644272,73.1345375929541,73.7055059168836,4093789.88647416,0.0,1.0
2015-03-19,103.02,103.59,102.47,103.27,2238108,74.4571604192719,74.8691249061578,74.0596508266627,74.6378465977307,3096678.47741775,0.0,1.0
2015-03-20,105.4,106.15,103.6,103.71,9962893,76.177292838199,76.7193513735752,74.8763523532962,74.955854271818,13784802.3088769,0.0,1.0
2015-03-23,104.3,105.39,103.92,105.39,4021247,75.3822736529806,76.1700653910607,75.1076306617233,76.1700653910607,5563855.29084418,0.0,1.0
2015-03-24,104.06,104.83,103.7201,104.1,2399049,75.2088149216602,75.7653283513131,74.9631539934278,75.2377247102136,3319358.76399645,0.0,1.0
2015-03-25,101.93,104.41,101.92,104.41,2468946,73.6693686811919,75.4617755715025,73.6621412340535,75.4617755715025,3416069.26033357,0.0,1.0
2015-03-26,102.17,102.61,100.877,101.38,2777334,73.8428274125123,74.1608350865996,72.9083184975237,73.2718590885827,3842759.34065762,0.0,1.0
2015-03-27,102.96,103.05,102.01,102.11,3189392,74.4137957364418,74.478842760687,73.7271882582987,73.7994627296822,4412888.72674971,0.0,1.0
2015-03-30,104.91,105.1,103.58,103.71,2585564,75.8231479284199,75.9604694240485,74.8618974590195,74.955854271818,3577423.60546772,0.0,1.0
2015-03-31,104.31,104.815,103.79,104.25,2750984,75.389501100119,75.7544871806056,75.0136738489248,75.3461364172889,3806301.10098377,0.0,1.0
2015-04-01,103.24,104.1,102.62,104.05,2651249,74.6161642563156,75.2377247102136,74.168062533738,75.2015874745219,3668306.31791465,0.0,1.0
2015-04-02,103.51,104.01,102.81,103.37,2037184,74.8113053290511,75.1726776859685,74.3053840293666,74.7101210691142,2818677.135929,0.0,1.0
2015-04-06,104.49,105.06,102.74,102.82,2198144,75.5195951486092,75.9315596354951,74.2547918993982,74.312611476505,3041383.71118148,0.0,1.0
2015-04-07,104.13,104.85,104.13,104.36,1829911,75.2594070516287,75.7797832455898,75.2594070516287,75.4256383358107,2531891.22655832,0.0,1.0
2015-04-08,103.85,104.74,103.49,103.99,2086157,75.0570385317549,75.700281327068,74.7968504347743,75.1582227916918,2886436.88437483,0.0,1.0
2015-04-09,104.39,104.63,103.45,103.86,1956376,75.4473206772258,75.6207794085461,74.7679406462209,75.0642659788933,2706870.02277666,0.0,1.0
2015-04-10,104.7,104.9,103.97,104.77,2107757,75.6713715385146,75.8159204812816,75.1437678974151,75.721963668483,2916322.95560652,0.0,1.0
2015-04-13,103.28,104.65,103.28,104.31,2801858,74.645074044869,75.6352343028228,74.645074044869,75.389501100119,3876691.10042086,0.0,1.0
2015-04-14,103.25,103.5469,102.48,102.97,2186910,74.623391703454,74.8379746089915,74.0668782738011,74.4210231835802,3025840.18691218,0.0,1.0
2015-04-15,103.79,104.235,103.49,103.75,2222864,75.0136738489248,75.3352952465814,74.7968504347743,74.9847640603714,3075586.65936886,0.0,1.0
2015-04-16,103.92,104.1675,103.05,103.23,3360309,75.1076306617233,75.2865099783975,74.478842760687,74.6089368091773,4649371.95067135,0.0,1.0
2015-04-17,101.7,103.34,100.86,103.01,6716311,73.5031373970099,74.6884387276991,72.8960318373885,74.4499329721336,9292784.67408367,0.0,1.0
2015-04-20,102.58,102.84,102.09,102.15,3044257,74.1391527451846,74.3270663707817,73.7850078354055,73.8283725182356,4212077.84951768,0.0,1.0
2015-04-21,101.33,102.97,101.015,102.69,3158637,73.2357218528909,74.4210231835802,73.008057268033,74.2186546637064,4370335.66560477,0.0,1.0
2015-04-22,102.19,102.35,101.02,101.23,3329405,73.857282306789,73.9729214610025,73.0116709916021,73.1634473815075,4606612.73097948,0.0,1.0
2015-04-23,103.01,103.44,101.7161,101.98,3230534,74.4499329721336,74.7607131990826,73.5147735869026,73.7055059168836,4469813.39075963,0.0,1.0
2015-04-24,102.5,103.05,102.36,102.97,2699991,74.0813331680778,74.478842760687,73.9801489081409,74.4210231835802,3735746.45143202,0.0,1.0
2015-04-27,102.54,103.265,102.4,102.88,1862979,74.1102429566312,74.6342328741615,74.0090586966943,74.355976159335,2577644.58783099,0.0,1.0
2015-04-28,102.93,103.32,101.942,102.95,2105935,74.3921133950268,74.6739838334224,73.6780416177579,74.4065682893035,2913802.01015355,0.0,1.0
2015-04-29,101.74,102.84,101.54,102.25,2715924,73.5320471855633,74.3270663707817,73.3874982427963,73.9006469896191,3757791.57980862,0.0,1.0
2015-04-30,100.92,101.96,100.69,101.56,3128167,72.9393965202186,73.6910510226069,72.7731652360366,73.401953137073,4328176.93456636,0.0,1.0
2015-05-01,102.5,102.52,101.42,101.56,2100208,74.0813331680778,74.0957880623545,73.3007688771361,73.401953137073,2905878.05043393,0.0,1.0
2015-05-04,102.58,103.34,102.33,102.48,2382783,74.1391527451846,74.6884387276991,73.9584665667258,74.0668782738011,3296852.89202169,0.0,1.0
2015-05-05,101.54,102.88,101.28,102.52,2214769,73.3874982427963,74.355976159335,73.1995846171992,74.0957880623545,3064386.30072902,0.0,1.0
2015-05-06,100.99,102.25,100.31,102.15,3834613,72.9899886501871,73.9006469896191,72.4985222447794,73.8283725182356,5305625.79925826,0.0,1.0
2015-05-07,101.01,101.155,100.15,100.65,4486724,73.0044435444638,73.1092415279698,72.3828830905658,72.7442554474832,6207895.97504395,0.0,1.0
2015-05-08,102.12,102.47,101.93,102.22,3955189,73.8066901768205,74.0596508266627,73.6693686811919,73.878964648204,5472456.49022274,0.0,1.0
2015-05-11,102.69,103.39,102.56,102.98,3379731,74.2186546637064,74.7245759633908,74.1246978509079,74.4282506307186,4676244.50972052,0.0,1.0
2015-05-12,102.31,102.445,101.45,101.88,2481610,73.9440116724492,74.0415822088169,73.3224512185511,73.6332314455001,3433591.35320755,0.0,1.0
2015-05-13,104.44,105.23,103.03,103.1,4612028,75.4834579129175,76.0544262368471,74.4643878664103,74.5149799963787,6381268.39493359,0.0,1.0
2015-05-14,106.44,106.58,104.495,104.86,4946186,76.9289473405873,77.0301316005242,75.5232088721784,75.7870106927282,6843614.21857434,0.0,1.0
2015-05-15,106.85,106.92,106.08,106.67,5467990,77.2252726732596,77.2758648032281,76.6687592436067,77.0951786247693,7565589.7515828,0.0,1.0
2015-05-18,106.77,107.1,106.5925,106.65,3039502,77.1674530961528,77.4059588517184,77.0391659094471,77.0807237304927,4205498.76300348,0.0,1.0
2015-05-19,105.81,106.63,105.63,106.41,2502058,76.8476385602809,77.4431877864356,76.7169082423445,77.2834062867355,3445034.38153575,0.5175,1.0
2015-05-20,106.23,106.58,105.5996,105.92,3377246,77.1526759687992,77.406873809231,76.6948293442041,76.9275293101309,4650063.50168704,0.0,1.0
2015-05-21,106.36,106.8,106.08,106.28,2659720,77.247092309531,77.5666553089311,77.0437340371855,77.1889899460037,3662116.08414284,0.0,1.0
2015-05-22,105.92,106.5,105.84,106.27,1457980,76.9275293101309,77.3487714457037,76.8694269466036,77.1817271505628,2007463.94671566,0.0,1.0
2015-05-26,104.84,105.6655,104.47,105.51,2182430,76.1431474025125,76.7426911661597,75.8744239711988,76.6297546970536,3004944.88348994,0.0,1.0
2015-05-27,105.38,105.58,104.78,105.15,2091700,76.5353383563217,76.6805942651399,76.099570629867,76.3682940611807,2880020.5334402,0.0,1.0
2015-05-28,105.69,105.77,104.82,105.35,2407204,76.7604850149899,76.8185873785172,76.1286218116307,76.513549969999,3314431.77710924,0.0,1.0
2015-05-29,104.2,105.55,104.0,105.46,2375774,75.6783284942942,76.6588058788172,75.533072585476,76.593440719849,3271156.42913102,0.0,1.0
2015-06-01,104.06,104.71,103.52,104.23,2152072,75.5766493581214,76.0487310617807,75.1844584043122,75.7001168806169,2963145.55119842,0.0,1.0
2015-06-02,104.56,105.13,103.16,103.97,1954600,75.939789130167,76.3537684702989,74.9229977684394,75.5112841991532,2691250.24365933,0.0,1.0
2015-06-03,104.98,105.39,104.3,105.0,1517008,76.2448265386853,76.5426011517626,75.7509564487033,76.2593521295671,2088738.43734429,0.0,1.0
2015-06-04,103.72,104.86,103.43,104.3,2469631,75.3297143131305,76.1576729933943,75.119093245344,75.7509564487033,3400386.2838937,0.0,1.0
2015-06-05,103.74,104.06,103.37,103.68,1593901,75.3442399040123,75.5766493581214,75.0755164726986,75.3006631313668,2194610.89461723,0.0,1.0
2015-06-08,103.26,103.92,103.25,103.77,1472982,74.9956257228485,75.4749702219487,74.9883629274076,75.366028290335,2028119.90504748,0.0,1.0
2015-06-09,103.56,103.99,103.23,103.33,1524179,75.2135095860759,75.5258097900351,74.9738373365258,75.0464652909349,2098612.04600963,0.0,1.0
2015-06-10,104.77,105.01,103.66,104.3,2103098,76.0923078344261,76.266614925008,75.286137540485,75.7509564487033,2895714.21515371,0.0,1.0
2015-06-11,104.9,105.23,104.54,105.23,1631752,76.186724175158,76.426396424708,75.9252635392852,76.426396424708,2246727.19103223,0.0,1.0
2015-06-12,104.05,104.8,103.69,104.44,1249695,75.5693865626805,76.1140962207488,75.3079259268077,75.8526355848761,1720680.43244134,0.0,1.0
2015-06-15,103.44,103.66,102.33,103.18,2869411,75.1263560407849,75.286137540485,74.3201857468438,74.9375233593212,3950835.49212563,0.0,1.0
2015-06-16,104.1,104.33,103.09,103.18,1816189,75.6057005398851,75.772744835026,74.8721582003531,74.9375233593212,2500674.86379893,0.0,1.0
2015-06-17,104.2,104.7,103.22,104.38,2669161,75.6783284942942,76.0414682663397,74.9665745410849,75.8090588122306,3675115.21109996,0.0,1.0
2015-06-18,105.53,105.92,104.31,104.31,2227744,76.6442802879354,76.9275293101309,75.7582192441442,75.7582192441442,3067336.83761926,0.0,1.0
2015-06-19,105.34,105.89,105.1,105.22,2782296,76.5062871745581,76.9057409238082,76.3319800839762,76.4191336292671,3830888.56437756,0.0,1.0
2015-06-22,105.37,106.21,104.55,105.9,2188899,76.5280755608808,77.1381503779173,75.9325263347261,76.9130037192491,3013851.92218135,0.0,1.0
2015-06-23,104.76,105.3499,104.52,105.28,1809240,76.0850450389852,76.5134773420446,75.9107379484033,76.4627104019126,2491106.92256124,0.0,1.0
2015-06-24,104.1,105.26,104.1,104.75,2298884,75.6057005398851,76.4481848110308,75.6057005398851,76.0777822435443,3165288.10249899,0.0,1.0
2015-06-25,103.36,105.07,103.22,105.07,1449591,75.0682536772576,76.3101916976535,74.9665745410849,76.3101916976535,1995913.29783914,0.0,1.0
2015-06-26,103.54,103.7525,103.18,103.73,2114520,75.1989839951941,75.3533183983134,74.9375233593212,75.3369771085714,2911440.94199454,0.0,1.0
2015-06-29,101.85,103.15,101.81,102.93,2139317,73.9715715656801,74.9157349729985,73.9425203839164,74.7559534732985,2945583.44291136,0.0,1.0
2015-06-30,101.97,103.12,101.57,102.67,2195484,74.058725110971,74.8939465866758,73.7682132933346,74.5671207918348,3022918.67898811,0.0,1.0
2015-07-01,102.84,103.48,102.48,102.98,2171453,74.6905883143303,75.1554072225486,74.4291276784575,74.792267450503,2989830.86838472,0.0,1.0
2015-07-02,102.51,103.31,102.19,103.14,1793136,74.4509160647802,75.0319397000531,74.218506610671,74.9084721775576,2468933.64213359,0.0,1.0
2015-07-06,102.38,102.96,101.36,101.5,2262461,74.3564997240483,74.7777418596212,73.6156945890754,73.7173737252482,3115137.99115918,0.0,1.0
2015-07-07,102.84,102.98,101.05,102.42,2365298,74.6905883143303,74.792267450503,73.3905479304072,74.385550905812,3256732.23105849,0.0,1.0
2015-07-08,100.97,102.39,100.75,102.0,2346225,73.3324455668799,74.3637625194893,73.1726640671798,74.0805134972937,3230470.99300604,0.0,1.0
2015-07-09,101.18,102.72,101.14,102.32,2720726,73.484964271139,74.6034347690393,73.4559130893754,74.3129229514029,3746114.04401426,0.0,1.0
2015-07-10,102.41,102.67,101.58,101.99,2574353,74.3782881103711,74.5671207918348,73.7754760887755,74.0732507018528,3544575.94316746,0.0,1.0
2015-07-13,103.77,103.87,103.1201,103.34,1608582,75.366028290335,75.4386562447441,74.8940192146302,75.0537280863758,2214824.87437123,0.0,1.0
2015-07-14,104.08,104.41,103.4,103.72,1443184,75.5911749490032,75.8308471985533,75.0973048590213,75.3297143131305,1987091.62572662,0.0,1.0
2015-07-15,103.84,104.46,103.56,104.08,2735262,75.4168678584214,75.8671611757579,75.2135095860759,75.5911749490032,3766128.37612407,0.0,1.0
2015-07-16,103.57,104.89,103.03,104.89,4628436,75.2207723815168,76.1794613797171,74.8285814277076,76.1794613797171,6372802.37018398,0.0,1.0
2015-07-17,105.54,106.62,104.27,104.92,5442440,76.6515430833763,77.4359249909947,75.7291680623806,76.2012497660398,7493588.44576961,0.0,1.0
2015-07-20,106.37,106.79,105.53,105.7,4522601,77.2543551049719,77.5593925134902,76.6442802879354,76.7677478104309,6227080.24313104,0.0,1.0
2015-07-21,105.4,106.4,105.19,106.02,3724264,76.5498639472035,77.2761434912946,76.3973452429444,77.00015726454,5127865.75127989,0.0,1.0
2015-07-22,104.74,105.52,104.51,105.36,3127656,76.0705194481034,76.6370174924945,75.9034751529624,76.5208127654399,4306407.94642513,0.0,1.0
2015-07-23,104.32,105.465,104.21,104.78,2369342,75.7654820395851,76.5970721175695,75.6855912897351,76.099570629867,3262300.33501089,0.0,1.0
2015-07-24,102.77,104.52,102.3,104.17,2803327,74.6397487462439,75.9107379484033,74.2983973605211,75.6565401079715,3859845.7340667,0.0,1.0
2015-07-27,101.64,102.05,101.355,102.0,3291338,73.8190528614209,74.1168274744983,73.612063191355,74.0805134972937,4531778.4684668,0.0,1.0
2015-07-28,104.2,104.522,102.3,102.7,3928774,75.6783284942942,75.9121905074915,74.2983973605211,74.5889091781575,5409451.54240378,0.0,1.0
2015-07-29,105.54,105.84,103.95,104.2,2572942,76.6515430833763,76.8694269466036,75.4967586082714,75.6783284942942,3542633.16505746,0.0,1.0
2015-07-30,105.38,105.77,104.615,105.02,2212355,76.5353383563217,76.8185873785172,75.979734505092,76.2738777204489,3046148.0266095,0.0,1.0
2015-07-31,105.05,105.92,104.93,105.76,1979035,76.2956661067716,76.9275293101309,76.2085125614807,76.8113245830763,2724894.31390583,0.0,1.0
2015-08-03,104.7,105.02,103.9,105.02,2348098,76.0414682663397,76.2738777204489,75.4604446310668,76.2738777204489,3233049.88981684,0.0,1.0
2015-08-04,104.62,105.4,104.09,104.72,2875989,75.9833659028125,76.5498639472035,75.5984377444442,76.0559938572216,3959892.61077026,0.0,1.0
2015-08-05,105.73,106.27,105.25,105.5,1948048,76.7895361967536,77.1817271505628,76.4409220155899,76.6224919016126,2682228.92390262,0.0,1.0
2015-08-06,105.79,106.297,105.4,105.8,2125112,76.8331129693991,77.2013366982533,76.5498639472035,76.84037576484,2926024.85818242,0.0,1.0
2015-08-07,105.46,105.94,104.99,105.66,1821847,76.593440719849,76.9420549010127,76.2520893341262,76.7386966286672,2508465.25256319,0.0,1.0
2015-08-10,107.3,107.41,106.33,106.45,2215846,77.9297950809766,78.0096858308267,77.2253039232083,77.3124574684992,3050954.71575338,0.0,1.0
2015-08-11,105.37,106.46,104.51,106.11,3234406,76.5280755608808,77.3197202639401,75.9034751529624,77.0655224235082,4453389.91895692,0.0,1.0
2015-08-12,105.54,105.78,103.63,105.29,3677381,76.6515430833763,76.8258501739581,75.2643491541622,76.4699731973535,5063313.47195241,0.0,1.0
2015-08-13,105.52,105.9,104.62,104.98,2072322,76.6370174924945,76.9130037192491,75.9833659028125,76.2448265386853,2853339.34689481,0.0,1.0
2015-08-14,106.08,106.21,105.44,105.66,1577039,77.0437340371855,77.1381503779173,76.5789151289672,76.7386966286672,2171393.93891858,0.0,1.0
2015-08-17,106.28,106.35,104.71,105.56,2282090,77.1889899460037,77.2398295140901,76.0487310617807,76.6660686742581,3142164.77466107,0.0,1.0
2015-08-18,106.21,106.67,105.57,105.77,3427834,77.5140000419845,77.8497164530504,77.0469163396319,77.1928799966171,4696832.1715149,0.5175,1.0
2015-08-19,105.04,105.99,104.8,105.5,2489490,76.6601126486211,77.3534400193008,76.4849562602389,76.9958290596871,3411109.38355376,0.0,1.0
2015-08-20,102.64,104.31,102.6,104.09,3997907,74.9085487647989,76.1273453006252,74.8793560334018,75.9667852779415,5477948.52852402,0.0,1.0
2015-08-21,98.88,102.05,98.85,101.87,7356014,72.1644320134773,74.4779559766925,72.1425374649295,74.3465886854059,10079240.4793564,0.0,1.0
2015-08-24,95.28,98.49,87.0,92.33,7689635,69.5370861877439,71.8798028823562,63.4941907885571,67.3841222472124,10536369.3385406,0.0,1.0
2015-08-25,93.93,98.54,93.81,98.35,6085310,68.5518315030939,71.9162937966025,68.4642533089028,71.7776283224666,8338116.65957025,0.0,1.0
2015-08-26,97.83,97.88,95.1,96.27,5259495,71.3981228143051,71.4346137285514,69.4057188964572,70.2596062898206,7206581.56781272,0.0,1.0
2015-08-27,99.89,100.5,98.37,99.33,5035168,72.9015484812525,73.3467376350573,71.7922246881651,72.492850241694,6899207.79459634,0.0,1.0
2015-08-28,100.02,100.25,99.11,99.47,3456302,72.9964248582929,73.1642830638258,72.3322902190103,72.5950248015836,4735839.1415895,0.0,1.0
2015-08-31,99.27,100.38,99.095,99.61,4241766,72.4490611445984,73.2591594408662,72.3213429447364,72.6971993614733,5812085.12805406,0.0,1.0
2015-09-01,95.96,97.44,95.42,96.7,4274708,70.0333626214936,71.1134936831839,69.6392607476335,70.5734281523387,5857222.39123368,0.0,1.0
2015-09-02,98.01,98.01,96.51,97.35,3819142,71.5294901055917,71.5294901055917,70.4347626782028,71.0478100375406,5233003.994121,0.0,1.0
2015-09-03,98.57,99.66,98.37,98.52,3124310,71.9381883451503,72.7336902757195,71.7922246881651,71.901697430904,4280942.34487017,0.0,1.0
2015-09-04,96.59,97.7,96.06,97.31,3653751,70.4931481409969,71.3032464372647,70.1063444499862,71.0186173061436,5006384.56923665,0.0,1.0
2015-09-08,99.81,99.82,98.39,98.81,3714953,72.8431630184584,72.8504612013077,71.8068210538636,72.1133447335325,5090243.80003985,0.0,1.0
2015-09-09,98.86,101.02,98.64,100.44,3293490,72.1498356477788,73.7262431432188,71.9892756250951,73.3029485379618,4512753.47305692,0.0,1.0
2015-09-10,99.55,100.145,98.26,98.72,3523961,72.6534102643777,73.0876521439086,71.7119446768232,72.0476610878892,4828545.78021101,0.0,1.0
2015-09-11,99.62,99.64,98.43,99.47,2556996,72.7044975443225,72.719093910021,71.8360137852606,72.5950248015836,3503606.38094929,0.0,1.0
2015-09-14,99.22,100.01,98.93,100.01,2504483,72.4125702303521,72.9891266754436,72.2009229277236,72.9891266754436,3431652.85349645,0.0,1.0
2015-09-15,100.32,100.74,99.28,99.64,2997930,73.2153703437707,73.5218940234396,72.4563593274477,72.719093910021,4107775.95179628,0.0,1.0
2015-09-16,100.96,101.13,100.38,100.69,3244243,73.6824540461233,73.8065231545607,73.2591594408662,73.4854031091933,4445275.03216667,0.0,1.0
2015-09-17,100.53,102.29,100.31,100.93,2701359,73.3686321836051,74.6531123650748,73.2080721609214,73.6605594975755,3701413.15419922,0.0,1.0
2015-09-18,98.04,99.36,97.75,99.29,4900699,71.5513846541395,72.5147447902418,71.339737351511,72.463657510297,6714957.82062693,0.0,1.0
2015-09-21,97.74,98.59,97.2,98.18,2683371,71.3324391686617,71.9527847108488,70.9383372948017,71.6535592140292,3676765.92300272,0.0,1.0
2015-09-22,96.04,96.4,95.217,96.28,4581479,70.0917480842876,70.354482666861,69.4911076357936,70.2669044726699,6277561.27056326,0.0,1.0
2015-09-23,94.59,96.45,94.13,96.22,5715895,69.033511571145,70.3909735811073,68.6977951600791,70.2231153755743,7831942.71513765,0.0,1.0
2015-09-24,93.62,93.95,91.74,93.65,5575359,68.3255878347668,68.5664278687924,66.9535294591061,68.3474823833146,7639379.7129456,0.0,1.0
2015-09-25,93.52,94.79,93.04,94.76,3898497,68.2526060062742,69.1794752281302,67.9022932295098,69.1575806795824,5341736.53979578,0.0,1.0
2015-09-28,91.59,93.39,91.57,92.83,4356316,66.8440567163672,68.1577296292339,66.8294603506687,67.7490313896754,5969042.00672643,0.0,1.0
2015-09-29,92.52,93.1,91.7101,91.97,3452437,67.5227877213483,67.9460823266053,66.9317078923868,67.121387664639,4730543.30277615,0.0,1.0
2015-09-30,94.69,94.835,93.48,93.65,4388811,69.1064933996376,69.2123170509519,68.2234132748772,68.3474823833146,6013566.78867719,0.0,1.0
2015-10-01,94.71,96.08,93.6,94.74,3315389,69.1210897653361,70.1209408156847,68.3109914690683,69.1429843138839,4542759.57245497,0.0,1.0
2015-10-02,96.54,96.61,93.01,93.37,3817534,70.4566572267506,70.5077445066954,67.880398680962,68.1431332635354,5230800.70594199,0.0,1.0
2015-10-05,98.38,98.93,96.9,97.08,3706487,71.7995228710143,72.2009229277236,70.7193918093239,70.8507591006106,5078643.65220187,0.0,1.0
2015-10-06,98.21,99.08,98.15,98.38,2605829,71.6754537625769,72.3103956704625,71.6316646654814,71.7995228710143,3570517.55734569,0.0,1.0
2015-10-07,99.49,100.35,98.76,99.03,2983174,72.6096211672821,73.2372648923184,72.0768538192862,72.2739047562162,4087557.22022327,0.0,1.0
2015-10-08,101.07,101.4,99.03,99.07,3084548,73.7627340574651,74.0035740914907,72.2739047562162,72.3030974876132,4226460.28978706,0.0,1.0
2015-10-09,101.16,102.11,101.01,101.12,3311469,73.8284177031085,74.5217450737881,73.7189449603696,73.7992249717114,4537388.37241659,0.0,1.0
2015-10-12,101.5,101.68,100.84,101.29,1762118,74.0765559199833,74.20792321127,73.5948758519322,73.9232940801488,2414461.29316807,0.0,1.0
2015-10-13,99.82,101.0899,99.72,100.68,3660248,72.8504612013077,73.7772574413352,72.7774793728151,73.478104926344,5015286.78521862,0.0,1.0
2015-10-14,98.26,100.0,98.24,99.86,3551091,71.7119446768232,72.9818284925944,71.6973483111247,72.8796539327047,4865719.41721128,0.0,1.0
2015-10-15,98.5,98.83,97.41,98.83,6018155,71.8871010652054,72.127941099231,71.0915991346362,72.127941099231,8246100.60381082,0.0,1.0
2015-10-16,97.03,100.85,95.33,100.0,12646038,70.8142681863643,73.6021740347814,69.5735771019902,72.9818284925944,17327653.0078761,0.0,1.0
2015-10-19,97.18,97.53,96.5,96.79,5948137,70.9237409291032,71.1791773288273,70.4274644953536,70.6391117979821,8150161.65373764,0.0,1.0
2015-10-20,98.28,98.835,97.2,97.2,4649258,71.7265410425217,72.1315901906556,70.9383372948017,70.9383372948017,6370432.33367574,0.0,1.0
2015-10-21,98.77,99.91,98.23,98.87,3640999,72.0841520021355,72.916144846951,71.6900501282754,72.1571338306281,4988911.72666283,0.0,1.0
2015-10-22,102.58,102.9,99.27,99.27,4416131,74.8647596677033,75.0983015188796,72.4490611445984,72.4490611445984,6051000.76445483,0.0,1.0
2015-10-23,103.13,103.8,102.09,103.31,4108784,75.2661597244126,75.7551379753129,74.5071487080896,75.3975270156992,5629872.6475686,0.0,1.0
2015-10-26,102.78,103.42,102.55,103.42,1901853,75.0107233246885,75.4778070270411,74.8428651191555,75.4778070270411,2605926.7618829,0.0,1.0
2015-10-27,102.45,102.99,102.03,102.58,2452434,74.7698832906629,75.1639851645229,74.463359610994,74.8647596677033,3360335.10074204,0.0,1.0
2015-10-28,103.58,103.65,102.21,102.51,2516035,75.5945779526292,75.6456652325741,74.5947269022807,74.8136723877585,3447481.45116056,0.0,1.0
2015-10-29,102.94,103.84,102.33,103.24,3129146,75.1274942502766,75.78433070671,74.6823050964718,75.3464397357544,4287568.65185629,0.0,1.0
2015-10-30,103.28,103.995,102.94,103.29,2923259,75.3756324671515,75.8974525408735,75.1274942502766,75.3829306500007,4005461.44208572,0.0,1.0
2015-11-02,104.18,104.35,103.0,103.27,2450475,76.0324689235848,76.1565380320222,75.1712833473722,75.3683342843022,3357650.87092694,0.0,1.0
2015-11-03,103.65,104.21,103.39,103.97,2466438,75.6456652325741,76.0543634721326,75.4559124784933,75.8792070837504,3379523.4388383,0.0,1.0
2015-11-04,103.37,104.219,103.21,103.69,1940602,75.4413161127948,76.0609318366969,75.3245451872066,75.6748579639711,2659020.80022141,0.0,1.0
2015-11-05,103.6,103.92,102.86,103.38,2224436,75.6091743183278,75.8427161695041,75.0691087874826,75.448614295644,3047931.30830604,0.0,1.0
2015-11-06,104.0,104.0,102.61,102.87,2456134,75.9011016322981,75.9011016322981,74.8866542162511,75.0764069703318,3365404.8558803,0.0,1.0
2015-11-09,102.71,103.62,102.02,103.35,3274264,74.9596360447437,75.6237706840263,74.4560614281448,75.4267197470963,4486409.92919525,0.0,1.0
2015-11-10,102.4,102.86,101.31,102.27,2757440,74.7333923764166,75.0691087874826,73.9378904458474,74.6385159993763,3778255.56985025,0.0,1.0
2015-11-11,103.26,104.13,102.45,102.88,2306258,75.3610361014529,75.9959780093385,74.7698832906629,75.0837051531811,3160044.14747436,0.0,1.0
2015-11-12,101.97,102.64,101.63,102.46,3478172,74.4195705138985,74.9085487647989,74.1714322970237,74.7771814735122,4765805.50506889,0.0,1.0
2015-11-13,101.08,102.51,100.79,101.75,2446173,73.7700322403144,74.8136723877585,73.5583849376859,74.2590104912148,3351756.25292564,0.0,1.0
2015-11-16,102.96,102.99,100.96,101.08,2297969,75.1420906159751,75.1639851645229,73.6824540461233,73.7700322403144,3148686.52576056,0.0,1.0
2015-11-17,102.29,103.18,101.94,103.18,2423980,75.0873542446057,75.7406707494224,74.8304320236104,75.7406707494224,3302139.44404377,0.595,1.0
2015-11-18,104.06,104.15,102.4184,102.62,2535792,76.3866466193535,76.4527123333237,75.1816079965366,75.3295951958299,3454458.69400352,0.0,1.0
2015-11-19,105.04,105.18,104.07,104.26,3408742,77.1060288381404,77.2087977265386,76.3939872542391,76.5334593170651,4643661.0090713,0.0,1.0
2015-11-20,105.63,106.14,105.35,105.39,2561981,77.5391262963897,77.9134986755543,77.3335885195934,77.3629510591358,3490135.44459554,0.0,1.0
2015-11-23,104.59,105.9322,103.84,105.56,3134552,76.7757002682893,77.7609602826319,76.2251526518707,77.4877418521906,4270137.45930506,0.0,1.0
2015-11-24,103.17,103.8,102.09,103.3,5749398,75.7333301145368,76.1957901123284,74.9405415468941,75.8287583680494,7832289.83543857,0.0,1.0
2015-11-25,103.63,103.91,102.91,103.48,3725060,76.0709993192735,76.2765370960698,75.5424736075117,75.9608897959898,5074574.69014996,0.0,1.0
2015-11-27,104.06,104.4,103.43,103.66,1144656,76.3866466193535,76.6362282054633,75.9241866215619,76.0930212239303,1559341.96134513,0.0,1.0
2015-11-30,103.95,104.54,103.82,104.3,2893089,76.3058996356121,76.7389970938614,76.2104713820996,76.5628218566075,3941197.24668898,0.0,1.0
2015-12-01,104.15,105.27,103.7701,103.9,3264558,76.4527123333237,77.2748634405088,76.1738416140205,76.2691964611842,4447242.03135696,0.0,1.0
2015-12-02,103.1,104.29,102.92,103.91,2482890,75.6819456703378,76.5554812217219,75.5498142423973,76.2765370960698,3382391.35810602,0.0,1.0
2015-12-03,102.4,103.68,101.86,103.41,2702815,75.1681012283471,76.1077024937015,74.7717069445257,75.9095053517908,3681990.78435184,0.0,1.0
2015-12-04,104.55,104.71,102.41,102.78,3552293,76.746337728747,76.8637878869163,75.1754418632327,75.4470453539992,4839217.66355357,0.0,1.0
2015-12-07,104.18,104.85,103.61,104.55,2298449,76.4747342379805,76.9665567753144,76.0563180495024,76.746337728747,3131131.07493583,0.0,1.0
2015-12-08,102.66,103.56,102.385,103.03,2711874,75.3589577353722,76.0196148750745,75.1570902760187,75.6305612261387,3694331.67875839,0.0,1.0
2015-12-09,101.89,103.55,101.41,102.1,2464636,74.7937288491825,76.0122742401889,74.4413783746746,74.9478821817797,3357524.29921462,0.0,1.0
2015-12-10,101.76,102.34,101.3,102.16,2812330,74.6983005956699,75.1240574190336,74.3606313909332,74.9919259910932,3831180.87718035,0.0,1.0
2015-12-11,98.23,100.99,97.91,100.27,5553674,72.1070564810599,74.1330717094802,71.8721561647213,73.6045459977184,7565658.94716968,0.0,1.0
2015-12-14,98.98,99.06,97.66,98.34,5760545,72.6576040974785,72.7163291765631,71.6886402925818,72.1878034648013,7847475.17045896,0.0,1.0
2015-12-15,98.47,99.95,98.38,99.43,5086055,72.2832317183139,73.3696456813798,72.2171660043436,72.9879326673296,6928630.9417058,0.0,1.0
2015-12-16,104.08,104.4047,101.3,101.73,7361232,76.4013278891247,76.6396783038595,74.3606313909332,74.6762786910132,10028059.0367731,0.0,1.0
2015-12-17,102.31,104.53,102.26,104.2,3747074,75.1020355143769,76.7316564589758,75.065332339949,76.4894155077516,5104563.92179427,0.0,1.0
2015-12-18,101.83,102.99,101.45,102.09,5473669,74.749685039869,75.6011986865964,74.4707409142169,74.9405415468941,7456669.7367716,0.0,1.0
2015-12-21,102.6,103.75,101.93,102.72,3062604,75.3149139260587,76.1590869379005,74.8230913887248,75.4030015446857,4172124.13876609,0.0,1.0
2015-12-22,104.16,104.47,102.51,102.93,2552226,76.4600529682093,76.6876126496623,75.2488482120885,75.5571548772829,3476846.40331771,0.0,1.0
2015-12-23,104.96,105.32,104.23,104.69,3650299,77.0473037590558,77.3115666149367,76.5114374124084,76.8491066171451,4972729.27600621,0.0,1.0
2015-12-24,104.65,104.99,104.48,104.87,793858,76.8197440776028,77.0693256637125,76.6949532845479,76.9812380450856,1081456.86629828,0.0,1.0
2015-12-28,104.33,104.62,103.83,104.23,1435086,76.5848437612642,76.797722172946,76.2178120169852,76.5114374124084,1954988.93810799,0.0,1.0
2015-12-29,105.34,105.72,104.24,105.2,2013709,77.3262478847079,77.6051920103599,76.518778047294,77.2234789963097,2743235.47130172,0.0,1.0
2015-12-30,104.46,105.44,104.19,105.4,2225209,76.6802720147767,77.3996542335637,76.4820748728661,77.3702916940213,3031357.68865304,0.0,1.0
2015-12-31,103.57,104.58,103.48,104.07,2079409,76.0269555099601,76.7683596334037,75.9608897959898,76.3939872542391,2832737.26647893,0.0,1.0
2016-01-04,102.57,102.64,100.99,101.62,3340979,75.292892021402,75.3442764656011,74.1330717094802,74.5955317072718,4551348.83027992,0.0,1.0
2016-01-05,103.41,103.59,102.27,102.64,2553649,75.9095053517908,76.0416367797312,75.0726729748346,75.3442764656011,3478784.92773989,0.0,1.0
2016-01-06,102.24,102.5,101.48,102.14,2321637,75.0506510701778,75.2415075772029,74.4927628188737,74.977244721322,3162719.62328544,0.0,1.0
2016-01-07,99.23,101.11,98.71,100.54,3420456,72.841119969618,74.2211593281072,72.4594069555678,73.8027431396291,4659618.7568446,0.0,1.0
2016-01-08,98.43,100.34,98.18,99.92,4027218,72.2538691787716,73.6559304419175,72.070353306632,73.3476237767231,5486198.48660594,0.0,1.0
2016-01-11,98.42,99.4181,97.44,98.82,3130669,72.246528543886,72.9791973118158,71.527146325099,72.5401539393092,4264847.72611369,0.0,1.0
2016-01-12,99.17,99.59,97.827,99.24,3146672,72.7970761603045,73.1053828254989,71.811228895171,72.8484606045036,4286648.29275328,0.0,1.0
2016-01-13,97.1,99.9,96.72,99.75,2983331,71.2775647389893,73.3329425069519,70.9986206133372,73.2228329836682,4064132.11731885,0.0,1.0
2016-01-14,98.74,99.48,96.52,97.34,5453945,72.4814288602245,73.0246358417575,70.8518079156256,71.4537399762432,7429800.12629861,0.0,1.0
2016-01-15,97.26,97.59,95.9,96.31,4814059,71.3950148971586,71.6372558483828,70.3966885527196,70.6976545830284,6558096.23423209,0.0,1.0
2016-01-19,97.33,98.55,96.21,98.42,3735593,71.4463993413577,72.3419567973985,70.6242482341726,72.246528543886,5088923.58525804,0.0,1.0
2016-01-20,96.24,96.89,93.7094,95.49,4965520,70.6462701388294,71.1234114063921,68.7886490746843,70.0957225224108,6764428.5234153,0.0,1.0
2016-01-21,96.58,97.64,95.89,96.82,3042195,70.8958517249391,71.6739590228107,70.389347917834,71.072026962193,4144321.36650168,0.0,1.0
2016-01-22,97.82,98.53,96.77,98.14,3190325,71.8060904507511,72.3272755276274,71.0353237877651,72.0409907670897,4346115.9010466,0.0,1.0
2016-01-25,96.48,97.72,96.37,97.58,2431721,70.8224453760833,71.7326841018953,70.7416983923419,71.6299152134972,3312684.85342683,0.0,1.0
2016-01-26,98.51,98.64,96.39,96.75,3257783,72.3125942578562,72.4080225113687,70.7563796621131,71.020642517994,4438012.5844418,0.0,1.0
2016-01-27,96.96,98.78,96.32,97.77,5059649,71.1747958505912,72.5107913997669,70.704995217914,71.7693872763232,6892658.57635649,0.0,1.0
2016-01-28,97.97,98.55,97.1,97.92,4498534,71.9161999740348,72.3419567973985,71.2775647389893,71.8794967996069,6128262.84118351,0.0,1.0
2016-01-29,103.2,103.43,99.88,100.99,6638889,75.7553520191936,75.9241866215619,73.3182612371807,74.1330717094802,9044025.6237792,0.0,1.0
2016-02-01,102.88,103.2,100.68,102.2,5394074,75.520451702855,75.7553520191936,73.9055120280272,75.0212885306355,7348239.06116839,0.0,1.0
2016-02-02,100.66,101.8,100.09,101.8,3816291,73.8908307582561,74.7276631352123,73.472414569778,74.7276631352123,5198856.85568744,0.0,1.0
2016-02-03,102.16,102.28,99.42,101.45,3758733,74.9919259910932,75.0800136097201,72.980592032444,74.4707409142169,5120446.74416826,0.0,1.0
2016-02-04,102.55,103.72,101.62,101.69,5039900,75.2782107516308,76.1370650332438,74.5955317072718,74.6469161514709,6865754.90888382,0.0,1.0
2016-02-05,102.13,102.76,101.22,102.66,3669710,74.9699040864364,75.432364084228,74.3019063118486,75.3589577353722,4999172.49284312,0.0,1.0
2016-02-08,101.53,101.64,99.881,101.0,3449926,74.5294659933016,74.610212977043,73.3189953006693,74.1404123443658,4699765.14807554,0.0,1.0
2016-02-09,102.72,103.55,100.24,100.24,3707456,75.4030015446857,76.0122742401889,73.5825240930617,73.5825240930617,5050593.11325042,0.0,1.0
2016-02-10,102.6,104.57,102.465,103.14,4040779,75.3149139260587,76.7610189985181,75.2158153551034,75.7113082098801,5504672.36551611,0.0,1.0
2016-02-11,101.54,102.31,99.93,100.41,5051314,74.5368066281872,75.1020355143769,73.3549644116087,73.7073148861165,6881303.97266088,0.0,1.0
2016-02-12,103.48,103.78,101.9,102.68,4443765,75.9608897959898,76.1811088425573,74.8010694840681,75.3736390051434,6053652.1285494,0.0,1.0
2016-02-16,104.95,106.0,104.1575,104.47,5281632,77.0399631241702,77.8107297871562,76.4582178094879,76.6876126496623,7195061.57481654,0.0,1.0
2016-02-17,106.13,106.6,105.27,105.39,6038303,77.9061580406687,78.251167880291,77.2748634405088,77.3629510591358,8225859.33522052,0.0,1.0
2016-02-18,106.47,107.06,105.73,105.93,4095222,78.1557396267785,78.5888370850277,77.6125326452455,77.7593453429571,5578838.9748743,0.0,1.0
2016-02-19,107.27,107.52,105.4,106.14,4425047,78.7429904176249,78.9265062897645,77.3702916940213,77.9134986755543,6028152.97174381,0.0,1.0
2016-02-22,105.17,111.86,104.65,108.0,15117589,77.201457091653,82.1123418301065,76.8197440776028,79.2788567642723,20594388.9535979,0.0,1.0
2016-02-23,103.64,105.8,103.17,104.31,7837358,76.5151077298512,78.1097877056952,76.1681171795518,77.0097538334695,10615730.7650644,0.595,1.0
2016-02-24,103.3,103.73,101.25,102.33,6761693,76.2640932892091,76.5815527288447,74.7506238676904,75.5479638556124,9158738.49376547,0.0,1.0
2016-02-25,104.19,104.26,103.04,103.62,4840650,76.9211605014781,76.9728399451398,76.0721410698945,76.5003421745193,6556678.5551852,0.0,1.0
2016-02-26,103.03,104.53,102.71,104.09,7908317,76.0647582922286,77.1721749421203,75.8285094069183,76.8473327248187,10711844.9963345,0.0,1.0
2016-02-29,101.35,103.49,101.28,102.59,5567822,74.8244516443498,76.404366064862,74.7727722006882,75.739916074927,7541635.75273741,0.0,1.0
2016-03-01,105.87,105.87,103.3,103.61,8222394,78.1614671493569,78.1614671493569,76.2640932892091,76.4929593968534,11137263.4691794,0.0,1.0
2016-03-02,106.49,107.66,105.38,105.8,4202645,78.6191993646454,79.482984351561,77.7997110437256,78.1097877056952,5692498.39309933,0.0,1.0
2016-03-03,107.98,108.21,106.2,106.6,5307299,79.7192332368712,79.8890371231879,78.405098812333,78.7004099189708,7188756.37347377,0.0,1.0
2016-03-04,108.15,108.94,107.66,107.85,2949849,79.8447404571923,80.4279798928019,79.482984351561,79.6232571272139,3995581.51887339,0.0,1.0
2016-03-07,107.47,108.24,106.61,107.82,3882945,79.342711575908,79.9111854561858,78.7077926966368,79.6011087942161,5259463.54569398,0.0,1.0
2016-03-08,107.58,107.77,106.09,106.5,3096326,79.4239221302334,79.5641949058864,78.3238882580076,78.6265821423114,4193985.16398879,0.0,1.0
2016-03-09,108.93,108.95,107.76,107.78,3562156,80.4205971151359,80.4353626704678,79.5568121282204,79.5715776835523,4824953.64370989,0.0,1.0
2016-03-10,108.36,109.33,107.27,109.05,3139296,79.9997787881771,80.7159082217737,79.1950560225891,80.5091904471273,4252188.18992876,0.0,1.0
2016-03-11,109.03,109.89,108.64,109.61,2798153,80.4944248917954,81.1293437710666,80.2064965628235,80.9226259964202,3790108.71871073,0.0,1.0
2016-03-14,108.51,109.49,108.5,108.71,2784737,80.1105204531663,80.8340326644288,80.1031376755003,80.2581760064852,3771936.6964624,0.0,1.0
2016-03-15,108.68,108.78,107.58,107.78,2021387,80.2360276734873,80.3098554501468,79.4239221302334,79.5715776835523,2737976.262409,0.0,1.0
2016-03-16,109.23,109.66,108.1,108.59,2653039,80.6420804451143,80.9595398847499,79.8078265688625,80.1695826744938,3593551.26220032,0.0,1.0
2016-03-17,111.02,111.35,108.58,109.67,4211354,81.9635976473184,82.2072293102946,80.1621998968279,80.9669226624159,5704294.76621804,0.0,1.0
2016-03-18,112.1,112.14,110.98,111.59,5403214,82.7609376352404,82.7904687459042,81.9340665366546,82.3844159742772,7318673.60021411,0.0,1.0
2016-03-21,112.68,112.78,111.56,111.74,2893019,83.1891387398652,83.2629665165247,82.3622676412794,82.4951576392664,3918605.07102214,0.0,1.0
2016-03-22,112.98,113.47,111.83,111.98,3119215,83.4106220698436,83.7723781754749,82.5616026382599,82.6723443032491,4224988.40021732,0.0,1.0
2016-03-23,112.21,112.73,111.93,112.47,2201322,82.8421481895658,83.2260526281949,82.6354304149194,83.0341004088804,2981698.8938381,0.0,1.0
2016-03-24,111.32,111.98,111.0,111.41,2367409,82.1850809772967,82.6723443032491,81.9488320919865,82.2515259762902,3206664.35740085,0.0,1.0
2016-03-28,111.6,111.87,111.08,111.52,2134100,82.3917987519432,82.5911337489237,82.0078943133141,82.3327365306156,2890646.44306461,0.0,1.0
2016-03-29,111.9,112.19,110.38,111.2,2469584,82.6132820819215,82.8273826342339,81.4910998766979,82.0964876453054,3345060.77758741,0.0,1.0
2016-03-30,112.17,113.02,111.92,113.02,2220061,82.812617078902,83.4401531805073,82.6280476372534,83.4401531805073,3007080.93952321,0.0,1.0
2016-03-31,112.05,112.52,111.14,112.11,2498913,82.7240237469107,83.0710142972101,82.0521909793097,82.7683204129064,3384787.01793633,0.0,1.0
2016-04-01,113.23,113.45,110.83,111.5,2363174,83.5951915114922,83.757612620143,81.8233248716654,82.3179709752837,3200928.03403907,0.0,1.0
2016-04-04,112.55,113.42,112.21,113.42,2324981,83.0931626302079,83.7354642871451,82.8421481895658,83.7354642871451,3149195.47249089,0.0,1.0
2016-04-05,111.78,112.47,111.33,111.96,3321659,82.5246887499302,83.0341004088804,82.1924637549627,82.6575787479172,4499199.55645169,0.0,1.0
2016-04-06,113.06,113.2,111.27,111.81,2509973,83.4696842911711,83.5730431784943,82.148167088967,82.546837082928,3399767.82936049,0.0,1.0
2016-04-07,111.67,112.61,111.37,112.57,2751117,82.4434781956048,83.1374592962036,82.2219948656265,83.1079281855398,3726398.28054196,0.0,1.0
2016-04-08,112.12,112.99,111.69,112.08,2072344,82.7757031905723,83.4180048475095,82.4582437509367,82.7461720799085,2806997.7097635,0.0,1.0
2016-04-11,111.94,112.87,111.9,112.41,2154608,82.6428131925853,83.3294115155182,82.6132820819215,82.9898037428847,2918424.60587534,0.0,1.0
2016-04-12,113.03,113.35,112.0,112.09,2099050,83.4475359581733,83.6837848434835,82.687109858581,82.7535548575745,2843171.08678824,0.0,1.0
2016-04-13,114.74,114.95,113.44,113.93,3457805,84.7099909390498,84.8650292700347,83.750229842477,84.1119859481083,4683609.82337334,0.0,1.0
2016-04-14,114.52,114.99,114.19,114.99,1766510,84.5475698303991,84.8945603806985,84.3039381674229,84.8945603806985,2392744.41129191,0.0,1.0
2016-04-15,114.63,114.9,114.05,114.42,2093438,84.6287803847244,84.828115381705,84.2005792800996,84.4737420537396,2835569.61176904,0.0,1.0
2016-04-18,115.46,115.52,114.12,114.6,2586458,85.2415509309978,85.2858475969935,84.2522587237613,84.6066320517266,3503367.04832764,0.0,1.0
2016-04-19,115.8,116.56,115.33,115.89,2206978,85.49256537164,86.0536564742518,85.1455748213406,85.5590103706335,2989359.96702209,0.0,1.0
2016-04-20,115.18,115.99,114.9,115.94,2562745,85.0348331563514,85.6328381472929,84.828115381705,85.5959242589632,3471247.7010129,0.0,1.0
2016-04-21,114.92,116.1856,114.71,115.31,2865234,84.8428809370368,85.7772452784388,84.687842606052,85.1308092660087,3880970.18445612,0.0,1.0
2016-04-22,114.17,115.59,112.34,114.0,4900197,84.289172612091,85.3375270406551,82.9381242992231,84.1636653917699,6637335.18971271,0.0,1.0
2016-04-25,113.25,115.0,112.61,114.0,3662366,83.6099570668241,84.9019431583644,83.1374592962036,84.1636653917699,4960688.46403672,0.0,1.0
2016-04-26,114.8,114.95,113.62,113.62,2965714,84.7542876050455,84.8650292700347,83.883119840464,83.883119840464,4017070.72079421,0.0,1.0
2016-04-27,115.44,115.95,114.42,114.86,3265174,85.226785375666,85.6033070366291,84.4737420537396,84.7985842710412,4422690.4123926,0.0,1.0
2016-04-28,114.62,116.52,114.215,115.12,2988785,84.6213976070585,86.024125363588,84.3223951115877,84.9905364903557,4048320.4767044,0.0,1.0
2016-04-29,114.27,115.01,113.69,114.41,2719446,84.3630003887504,84.9093259360303,83.9347992841256,84.4663592760737,3683499.7924213,0.0,1.0
2016-05-02,114.67,114.87,113.83,114.46,3054128,84.6583114953882,84.8059670487071,84.0381581714489,84.5032731644034,4136827.81494028,0.0,1.0
2016-05-03,114.51,114.935,113.68,113.8,2628762,84.5401870527331,84.8539551035358,83.9274165064597,84.016009838451,3560667.97477317,0.0,1.0
2016-05-04,112.93,113.98,112.651,113.65,3238737,83.3737081815138,84.148899836438,83.167728684634,83.9052681734619,4386881.39687539,0.0,1.0
2016-05-05,113.62,114.05,113.05,113.28,2999394,83.883119840464,84.2005792800996,83.4623015135052,83.6321053998219,4062690.40693939,0.0,1.0
2016-05-06,113.78,114.0,112.91,113.58,3352023,84.0012442831191,84.1636653917699,83.3589426261819,83.8535887298003,4540327.70817711,0.0,1.0
2016-05-09,113.16,114.0,112.98,113.67,2672829,83.5435120678306,84.1636653917699,83.4106220698436,83.9200337287938,3620356.89132184,0.0,1.0
2016-05-10,114.94,115.5,113.25,113.94,2870638,84.8576464923687,85.2710820416616,83.6099570668241,84.1193687257743,3888289.92269627,0.0,1.0
2016-05-11,114.11,115.31,113.96,115.0,1718540,84.2448759460953,85.1308092660087,84.1341342811061,84.9019431583644,2327768.86662493,0.0,1.0
2016-05-12,114.19,114.785,113.51,114.54,2365190,84.3039381674229,84.7432134385466,83.8019092861386,84.5623353857309,3203658.7135898,0.0,1.0
2016-05-13,113.2,114.5,112.86,114.12,2512985,83.5730431784943,84.5328042750672,83.3220287378522,84.2522587237613,3403847.59464164,0.0,1.0
2016-05-16,114.84,115.13,112.99,113.62,2397580,84.7838187157093,84.9979192680217,83.4180048475095,83.883119840464,3247531.0899034,0.0,1.0
2016-05-17,113.63,114.49,113.04,114.1,2495450,84.3297778892537,84.9680213899556,83.891913162028,84.6785853838233,3362489.39102369,0.595,1.0
2016-05-18,112.69,113.8,112.11,113.16,2475978,83.6321629001144,84.4559423021831,83.2017196089433,83.980970394684,3336251.88138735,0.0,1.0
2016-05-19,112.32,112.5625,110.7203,112.01,3026116,83.3575697660915,83.5375395904173,82.1703626404254,83.1275052483966,4077534.2908121,0.0,1.0
2016-05-20,113.22,114.09,112.72,112.72,3985634,84.0254990110121,84.6711639477687,83.6544272082784,83.6544272082784,5370435.00831647,0.0,1.0
2016-05-23,112.8,113.39,112.59,113.09,1699775,83.7137986967158,84.1516634239415,83.5579485395677,83.9290203423013,2290358.61452936,0.0,1.0
2016-05-24,114.37,114.71,113.01,113.1,2086739,84.8789641572995,85.1312929831584,83.8696488538639,83.936441778356,2811772.52573099,0.0,1.0
2016-05-25,114.72,115.25,114.43,114.59,1590293,85.1387144192131,85.5320505301108,84.9234927736276,85.0422357505023,2142837.30033431,0.0,1.0
2016-05-26,114.19,115.28,113.8,114.72,2022650,84.7453783083154,85.5543148382748,84.4559423021831,85.1387144192131,2725415.92368273,0.0,1.0
2016-05-27,114.33,114.6,113.9,114.47,1762568,84.8492784130808,85.049657186557,84.5301566627299,84.9531785178463,2374968.9238245,0.0,1.0
2016-05-31,113.83,114.59,113.38,114.28,2980502,84.4782066103472,85.0422357505023,84.1442419878869,84.8121712328075,4016071.79263255,0.0,1.0
2016-06-01,113.94,114.14,112.46,113.89,2228713,84.5598424069486,84.708271128042,83.4614698708569,84.5227352266752,3003075.12398028,0.0,1.0
2016-06-02,114.53,114.53,113.54,114.05,2141404,84.9977071341743,84.9977071341743,84.2629849647616,84.64147820355,2885430.77677201,0.0,1.0
2016-06-03,114.79,114.98,113.7296,114.75,2149357,85.1906644715958,85.3316717566346,84.4036953923582,85.1609787273771,2896147.03160653,0.0,1.0
2016-06-06,115.54,115.77,114.76,114.98,1872017,85.7472721756963,85.9179652049538,85.1684001634318,85.3316717566346,2522445.77223186,0.0,1.0
2016-06-07,115.35,115.88,115.325,115.54,2002504,85.6062648906575,85.9996010015552,85.5877113005208,85.7472721756963,2698270.23401892,0.0,1.0
2016-06-08,116.07,116.39,115.3,115.51,2450057,86.140608286594,86.3780942403435,85.5691577103841,85.7250078675323,3301324.67887689,0.0,1.0
2016-06-09,117.21,117.3,115.44,115.57,2657639,86.9866519968268,87.0534449213188,85.6730578151496,85.7695364838603,3581030.65285653,0.0,1.0
2016-06-10,116.68,117.51,116.22,117.51,3245312,86.5933158859291,87.209295078467,86.2519298274141,87.209295078467,4372889.52716419,0.0,1.0
2016-06-13,115.13,116.64,115.06,116.61,2417609,85.4429932974547,86.5636301417104,85.391043245072,86.5413658335464,3257602.68253958,0.0,1.0
2016-06-14,115.51,115.59,114.56,115.06,2054222,85.7250078675323,85.7843793559697,85.0199714423383,85.391043245072,2767957.55547395,0.0,1.0
2016-06-15,115.52,116.52,115.44,115.97,2884900,85.732429303587,86.4745729090543,85.6730578151496,86.0663939260473,3887253.05823168,0.0,1.0
2016-06-16,115.79,116.01,114.0,114.97,2144361,85.9328080770631,86.096079670266,84.6043710232766,85.3242503205799,2889415.18083911,0.0,1.0
2016-06-17,115.92,116.16,115.17,115.92,3259022,86.0292867457739,86.2074012110861,85.4726790416734,86.0292867457739,4391363.04077935,0.0,1.0
2016-06-20,117.06,118.53,116.63,117.3,2897290,86.8753304560067,87.9662815560437,86.5562087056557,87.0534449213188,3903947.94033903,0.0,1.0
2016-06-21,117.3,117.62,116.96,117.48,2319367,87.0534449213188,87.2909308750684,86.8011160954599,87.187030770303,3125226.68512311,0.0,1.0
2016-06-22,116.57,117.81,116.44,117.45,2195565,86.5116800893277,87.4319381601072,86.4152014206169,87.1647664621389,2958409.91396459,0.0,1.0
2016-06-23,117.32,117.7,116.635,117.51,2005986,87.0682877934282,87.3503023635058,86.559919423683,87.209295078467,2702962.04834481,0.0,1.0
2016-06-24,112.98,115.34,112.64,113.5,3663334,83.8473845456999,85.5988434546028,83.595055719841,84.2332992205429,4936152.48182748,0.0,1.0
2016-06-27,111.46,112.07,110.2,112.07,3893842,82.7193262653896,83.1720338647246,81.7842253225007,83.1720338647246,5246750.05122221,0.0,1.0
2016-06-28,114.06,114.1,112.38,113.32,3643957,84.6488996396047,84.6785853838233,83.4020983824195,84.0997133715588,4910042.97976177,0.0,1.0
2016-06-29,114.46,114.96,113.18,114.36,4016716,84.9457570817916,85.3168288845253,83.9958132667934,84.8715427212449,5412316.39053282,0.0,1.0
2016-06-30,116.32,116.34,114.61,115.0,3377608,86.3261441879608,86.3409870600702,85.0570786226117,85.3465146287439,4551151.52258581,0.0,1.0
2016-07-01,116.5,117.62,116.26,116.65,2233049,86.4597300369449,87.2909308750684,86.2816155716328,86.5710515777651,3008917.6589938,0.0,1.0
2016-07-05,115.23,116.46,114.67,115.87,2416737,85.5172076580014,86.4300442927263,85.1016072389397,85.9921795655005,3256427.70778594,0.0,1.0
2016-07-06,116.82,116.86,114.41,115.48,3098165,86.6972159906945,86.7269017349132,84.9086499015182,85.7027435593683,4174616.57983166,0.0,1.0
2016-07-07,116.11,117.16,115.55,116.78,2140476,86.1702940308127,86.9495448165534,85.754693611751,86.6675302464758,2884180.34492409,0.0,1.0
2016-07-08,118.84,118.99,116.93,117.07,2524888,88.1963460737385,88.3076676145586,86.7788517872959,86.8827518920613,3402155.56854396,0.0,1.0
2016-07-11,118.57,119.04,118.12,118.96,2968178,87.9959673002623,88.344774794832,87.6620026778021,88.2854033063946,3999465.8421006,0.0,1.0
2016-07-12,119.02,119.71,118.78,119.01,2298374,88.3299319227227,88.8420110104951,88.1518174574105,88.322510486668,3096939.70690845,0.0,1.0
2016-07-13,119.05,119.8,118.76,119.61,1901394,88.3521962308867,88.9088039349872,88.1369745853011,88.7677966499484,2562029.7554173,0.0,1.0
2016-07-14,119.09,120.02,118.9,119.67,2415873,88.3818819751054,89.07207552819,88.2408746900666,88.8123252662764,3255263.5126172,0.0,1.0
2016-07-15,119.23,119.73,118.94,119.67,2254642,88.4857820798708,88.8568538826045,88.2705604342853,88.8123252662764,3038013.10607563,0.0,1.0
2016-07-18,118.89,119.25,118.68,119.23,1248002,88.2334532540119,88.5006249519801,88.0776030968638,88.4857820798708,1681617.93863886,0.0,1.0
2016-07-19,119.35,119.43,118.341,118.59,2182742,88.5748393125269,88.6342108009643,87.8260164146103,88.0108101723717,2941131.58682476,0.0,1.0
2016-07-20,119.88,120.0,119.19,119.44,2174323,88.9681754234246,89.0572326560806,88.4560963356521,88.6416322370189,2929787.42117005,0.0,1.0
2016-07-21,118.66,120.0,118.3,119.81,4127435,88.0627602247544,89.0572326560806,87.7955885267862,88.9162253710418,5561504.49804239,0.0,1.0
2016-07-22,115.61,116.0,112.7,113.65,9167374,85.799222228079,86.0886582342113,83.6395843361691,84.344620761363,12352560.7880528,0.0,1.0
2016-07-25,115.49,116.45,115.07,115.07,5400849,85.7101649954229,86.4226228566716,85.3984646811267,85.3984646811267,7277363.78810272,0.0,1.0
2016-07-26,115.95,115.955,114.6,115.29,3049691,86.0515510539379,86.0552617719652,85.049657186557,85.5617362743295,4109300.38005187,0.0,1.0
2016-07-27,114.96,116.41,114.603,116.08,3446519,85.3168288845253,86.3929371124529,85.0518836173734,86.1480297226487,4644005.51943,0.0,1.0
2016-07-28,115.76,115.92,114.24,115.0,2977486,85.9105437688991,86.0292867457739,84.7824854885888,85.3465146287439,4012007.88912684,0.0,1.0
2016-07-29,116.33,116.5,115.05,115.6,2939758,86.3335656240155,86.4597300369449,85.3836218090173,85.7918007920243,3961171.36675831,0.0,1.0
2016-08-01,115.88,116.34,115.31,115.95,2270469,85.9996010015552,86.3409870600702,85.5765791464388,86.0515510539379,3059339.16734384,0.0,1.0
2016-08-02,115.45,115.74,115.04,115.5,2092733,85.6804792512042,85.8957008967898,85.3762003729626,85.7175864314776,2819849.12971416,0.0,1.0
2016-08-03,116.01,116.12,115.13,115.46,1989588,86.096079670266,86.1777154668674,85.4429932974547,85.6879006872589,2680866.59420467,0.0,1.0
2016-08-04,115.95,116.59,115.9,116.04,1290269,86.0515510539379,86.526522961437,86.0144438736646,86.11834397843,1738570.52798764,0.0,1.0
2016-08-05,116.37,116.896,115.9,116.3,2937720,86.3632513682342,86.75361890471,86.0144438736646,86.3113013158515,3958425.26750611,0.0,1.0
2016-08-08,116.04,116.77,115.71,116.6,2009420,86.11834397843,86.6601088104211,85.8734365886258,86.5339443974917,2707589.18516133,0.0,1.0
2016-08-09,116.26,116.58,115.92,116.23,1663711,86.2816155716328,86.5191015253823,86.0292867457739,86.2593512634688,2241764.24581916,0.0,1.0
2016-08-10,116.03,116.5,115.57,116.32,1768140,86.1109225423753,86.4597300369449,85.7695364838603,86.3261441879608,2382476.90470442,0.0,1.0
2016-08-11,116.37,116.63,116.08,116.45,1566321,86.3632513682342,86.5562087056557,86.1480297226487,86.4226228566716,2110536.27419408,0.0,1.0
2016-08-12,116.1,116.32,115.83,116.15,1364120,86.162872594758,86.3261441879608,85.9624938212818,86.1999797750314,1838080.91850498,0.0,1.0
2016-08-15,116.84,117.02,116.03,116.5,1848097,86.7120588628039,86.845644711788,86.1109225423753,86.4597300369449,2490214.81339346,0.0,1.0
2016-08-16,116.23,117.45,116.16,116.43,1937811,86.2593512634688,87.1647664621389,86.2074012110861,86.4077799845622,2611099.77331103,0.0,1.0
2016-08-17,115.78,115.87,115.08,115.6,1692112,86.3669620862615,86.4340982633885,85.8447918197182,86.2326897320075,2268375.80745663,0.595,1.0
2016-08-18,115.86,115.98,115.435,115.61,1776687,86.4266386881522,86.5161535909882,86.109606740608,86.2401493072439,2381753.57672702,0.0,1.0
2016-08-19,116.11,116.245,115.47,115.47,1593511,86.6131280690605,86.713832334751,86.1357152539352,86.1357152539352,2136195.35900462,0.0,1.0
2016-08-22,116.58,116.94,115.74,115.91,2219156,86.9637281051681,87.2322728136761,86.3371237853162,86.4639365643338,2974909.3342357,0.0,1.0
2016-08-23,117.01,117.35,116.85,116.92,1811484,87.2844898403305,87.5381153983658,87.1651366365491,87.2173536632035,2428401.00489493,0.0,1.0
2016-08-24,116.76,117.08,116.54,116.8,1724771,87.0980004594221,87.3367068669848,86.9338898042228,87.1278387603675,2312157.12068869,0.0,1.0
2016-08-25,116.77,117.23,116.365,116.64,1823607,87.1054600346585,87.4486004955298,86.803347237587,87.0084855565861,2444652.60048305,0.0,1.0
2016-08-26,116.75,117.75,116.37,117.13,1703757,87.0905408841858,87.8364984078191,86.8070770252052,87.3740047431665,2283986.61588884,0.0,1.0
2016-08-29,117.17,117.38,116.51,116.75,2403078,87.4038430441118,87.5604941240748,86.9115110785138,87.0905408841858,3221467.60890016,0.0,1.0
2016-08-30,117.02,117.41,116.85,117.2,1946880,87.2919494155668,87.5828728497838,87.1651366365491,87.4262217698208,2609907.31820422,0.0,1.0
2016-08-31,116.71,117.13,116.41,116.96,2052672,87.0607025832405,87.3740047431665,86.8369153261505,87.2471919641488,2751727.72573188,0.0,1.0
2016-09-01,116.13,116.78,115.14,116.4,2868090,86.6280472195332,87.1129196098948,85.8895492711362,86.8294557509142,3844843.58577228,0.0,1.0
2016-09-02,116.39,116.94,115.81,116.26,2474340,86.8219961756778,87.2322728136761,86.3893408119705,86.7250216976055,3316998.51748717,0.0,1.0
2016-09-06,115.71,116.59,115.01,116.45,2194169,86.3147450596072,86.9711876804045,85.7925747930639,86.8667536270958,2941412.78891191,0.0,1.0
2016-09-07,114.24,115.73,113.73,115.52,3416196,85.2181874998663,86.3296642100799,84.8377491628133,86.1730131301169,4579611.96417856,0.0,1.0
2016-09-08,113.82,114.53,113.53,114.0,2704125,84.9048853399403,85.4345151817199,84.6885576580866,85.0391576941943,3625038.84514658,0.0,1.0
2016-09-09,112.01,113.35,111.76,112.86,4537804,83.5547022221641,84.5542853038326,83.3682128412557,84.1887661172523,6083193.55490649,0.0,1.0
2016-09-12,113.49,114.01,111.0,111.27,3809035,84.6587193571413,85.0466172694306,82.8012851232944,83.0026936546754,5106235.78330251,0.0,1.0
2016-09-13,111.6,112.97,111.29,112.83,3876828,83.2488596374744,84.270821444852,83.0176128051481,84.1663873915433,5197116.29305299,0.0,1.0
2016-09-14,114.03,114.28,111.76,111.76,4378485,85.0615364199033,85.2480258008116,83.3682128412557,83.3682128412557,5869617.05094684,0.0,1.0
2016-09-15,115.28,115.49,113.66,113.78,3300098,85.9939833244449,86.1506344044079,84.785532136159,84.8750470389949,4423975.75659059,0.0,1.0
2016-09-16,114.26,114.86,113.49,114.77,3903482,85.2331066503389,85.6806811645189,84.6587193571413,85.6135449873919,5232847.55006905,0.0,1.0
2016-09-19,114.54,115.68,114.46,114.87,2955798,85.4419747569563,86.2923663338982,85.3822981550656,85.6881407397552,3962421.32608758,0.0,1.0
2016-09-20,114.87,115.79,114.73,115.35,2859186,85.6881407397552,86.3744216614979,85.5837066864466,86.0462003510992,3832907.24929479,0.0,1.0
2016-09-21,115.93,115.95,114.49,114.96,2438566,86.4788557148065,86.4937748652792,85.4046768807746,85.7552769168822,3269041.36327046,0.0,1.0
2016-09-22,116.83,117.27,116.2,116.4,2896305,87.1502174860765,87.4784387964751,86.6802642461875,86.8294557509142,3882667.45523682,0.0,1.0
2016-09-23,115.98,116.4,115.27,115.31,2348311,86.5161535909882,86.8294557509142,85.9865237492085,86.0163620501539,3148049.21942773,0.0,1.0
2016-09-26,115.94,116.845,115.392,115.74,2606458,86.4863152900428,87.161406848931,86.0775305670918,86.3371237853162,3494110.47871051,0.0,1.0
2016-09-27,116.21,116.45,115.22,115.67,3689162,86.6877238214238,86.8667536270958,85.9492258730269,86.2849067586619,4945538.96585352,0.0,1.0
2016-09-28,117.16,117.26,115.86,116.47,3326543,87.3963834688754,87.4709792212388,86.4266386881522,86.8816727775685,4459426.8367958,0.0,1.0
2016-09-29,116.19,117.72,116.14,117.72,1877042,86.6728046709512,87.8141196821101,86.6355067947695,87.8141196821101,2516285.36549591,0.0,1.0
2016-09-30,116.59,117.0,116.05,116.64,3835929,86.9711876804045,87.2770302650941,86.5683706176425,87.0084855565861,5142288.77445543,0.0,1.0
2016-10-03,116.05,116.29,115.43,115.81,2481259,86.5683706176425,86.7474004233145,86.1058769529899,86.3893408119705,3326273.84454105,0.0,1.0
2016-10-04,114.88,115.98,114.58,115.97,2522176,85.6956003149916,86.5161535909882,85.4718130579016,86.5086940157518,3381125.49319888,0.0,1.0
2016-10-05,115.26,115.82,115.1,115.1,2122923,85.9790641739722,86.3968003872069,85.8597109701909,85.8597109701909,2845903.32926737,0.0,1.0
2016-10-06,115.61,115.89,115.0,115.32,3264137,86.2401493072439,86.4490174138612,85.7851152178276,86.0238216253902,4375767.91785891,0.0,1.0
2016-10-07,106.94,107.56,105.2475,107.02,20431849,79.7726975773433,80.2351912419959,78.510164468594,79.832374179234,27390097.0935772,0.0,1.0
2016-10-10,106.8,107.96,106.21,107.27,8423126,79.6682635240346,80.5335742514492,79.228148585091,80.0188635601423,11291696.5552865,0.0,1.0
2016-10-11,105.78,106.43,105.26,106.43,8346850,78.9073868499287,79.3922592402903,78.5194889376394,79.3922592402903,11189444.0843569,0.0,1.0
2016-10-12,107.43,107.75,105.73,105.83,7245113,80.1382167639236,80.3769231714863,78.870088973747,78.9446847261104,9712500.73960208,0.0,1.0
2016-10-13,108.26,108.68,106.55,106.83,5118365,80.7573615085392,81.0706636684652,79.4817741431263,79.6906422497436,6861469.77252852,0.0,1.0
2016-10-14,109.0,110.07,108.55,109.99,5307049,81.3093700760279,82.1075446263155,80.9736891903929,82.0478680244248,7114411.78869183,0.0,1.0
2016-10-17,108.04,109.4,107.96,108.86,3621559,80.5932508533399,81.6077530854812,80.5335742514492,81.2049360227192,4854913.16229472,0.0,1.0
2016-10-18,107.87,109.17,107.71,109.16,3258816,80.4664380743223,81.4361828550455,80.3470848705409,81.4287232798092,4368634.80393295,0.0,1.0
2016-10-19,108.27,108.66,107.41,108.01,3126166,80.7648210837756,81.0557445179925,80.1232976134509,80.5708721276309,4190809.6653729,0.0,1.0
2016-10-20,108.14,108.58,107.72,108.08,4079590,80.6678466057032,80.9960679161019,80.3545444457773,80.6230891542852,5468930.69746093,0.0,1.0
2016-10-21,108.96,109.6,107.51,107.96,3370084,81.2795317750825,81.7569445902078,80.1978933658143,80.5335742514492,4517796.11201663,0.0,1.0
2016-10-24,109.26,110.12,108.81,109.43,3455660,81.5033190321725,82.1448425024971,81.1676381465375,81.6301318111902,4632515.7807495,0.0,1.0
2016-10-25,109.07,109.51,108.6099,109.5,3532851,81.3615871026822,81.6898084130808,81.0183720460585,81.6823488378445,4735994.86307583,0.0,1.0
2016-10-26,109.43,109.75,108.54,108.86,2133682,81.6301318111902,81.8688382187528,80.9662296151565,81.2049360227192,2860326.402511,0.0,1.0
2016-10-27,108.83,109.89,108.42,109.76,2912052,81.1825572970102,81.9732722720615,80.8767147123206,81.8762977939892,3903777.23629151,0.0,1.0
2016-10-28,109.83,110.875,108.93,109.4,2878656,81.9285148206435,82.7080404328403,81.2571530493735,81.6077530854812,3859007.93114752,0.0,1.0
2016-10-31,109.68,110.17,109.525,109.96,2542359,81.8166211920985,82.1821403786788,81.7009977759353,82.0254892987158,3408181.99354986,0.0,1.0
2016-11-01,109.15,110.19,108.83,109.87,2931213,81.4212637045729,82.1970595291515,81.1825572970102,81.9583531215888,3929463.68544303,0.0,1.0
2016-11-02,108.46,109.39,108.01,109.39,4639498,80.9065530132659,81.6002935102448,80.5708721276309,81.6002935102448,6219520.35204729,0.0,1.0
2016-11-03,108.35,108.815,108.01,108.75,3741547,80.8244976856662,81.1713679341557,80.5708721276309,81.1228806951195,5015764.14401762,0.0,1.0
2016-11-04,108.25,109.2,108.01,108.48,3140285,80.7499019333029,81.4585615807545,80.5708721276309,80.9214721637386,4209737.01653257,0.0,1.0
2016-11-07,111.25,111.34,109.45,109.83,4672502,82.9877745042027,83.0549106813297,81.6450509616628,81.9285148206435,6263764.15810109,0.0,1.0
2016-11-08,110.62,111.51,110.51,111.0,3281929,82.5178212643138,83.1817234603474,82.4357659367141,82.8012851232944,4399619.14187143,0.0,1.0
2016-11-09,112.36,113.14,109.73,111.05,4567463,83.8157873554357,84.3976342238697,81.8539190682802,82.8385829994761,6122953.19142781,0.0,1.0
2016-11-10,113.19,114.5,112.82,113.11,6550907,84.4349321000513,85.4121364560109,84.158927816307,84.3752554981607,8781876.70538258,0.0,1.0
2016-11-11,113.25,113.51,112.74,113.11,3295715,84.4796895514693,84.673638507614,84.0992512144163,84.3752554981607,4418100.0869162,0.0,1.0
2016-11-14,113.04,114.36,112.84,113.62,2677070,84.3230384715063,85.3077024027023,84.1738469667797,84.7556938352136,3588770.02401019,0.0,1.0
2016-11-15,113.12,113.44,112.09,113.06,2793997,84.382715073397,84.6214214809596,83.6143788240547,84.337957621979,3745517.55492923,0.0,1.0
2016-11-16,112.27,112.83,111.87,112.47,2472485,84.2447129315248,84.6649234885895,83.9445625336215,84.3947881304765,3294994.79896887,0.665,1.0
2016-11-17,113.1,113.39,112.4357,112.59,2195016,84.8675250071743,85.0851340456542,84.3690502338563,84.4848332498475,2925221.50939377,0.0,1.0
2016-11-18,112.09,113.0,111.89,112.98,2879131,84.1096452524683,84.7924874076985,83.9595700535166,84.7774798878033,3836917.78536576,0.0,1.0
2016-11-21,112.21,112.4795,111.78,112.24,2523254,84.1996903718393,84.4019167024267,83.8770286940932,84.2222016516821,3362652.88019034,0.0,1.0
2016-11-22,112.52,112.76,112.1,112.53,2152556,84.4323069302144,84.6123971689564,84.1171490124159,84.439810690162,2868636.5435945,0.0,1.0
2016-11-23,113.83,113.96,112.77,112.77,2630393,85.4152994833479,85.5128483626665,84.619900928904,84.619900928904,3505433.3006041,0.0,1.0
2016-11-25,114.17,114.36,113.52,113.92,831276,85.6704273215658,85.8129987605699,85.1826829249728,85.4828333228762,1107812.62434662,0.0,1.0
2016-11-28,113.85,114.19,113.34,114.16,2617445,85.4303070032431,85.6854348414609,85.0476152459163,85.6629235616182,3488177.95116536,0.0,1.0
2016-11-29,113.34,114.49,113.29,113.46,3334451,85.0476152459163,85.9105476398885,85.0100964461784,85.1376603652873,4443706.91932067,0.0,1.0
2016-11-30,113.94,114.74,113.28,113.73,5896813,85.4978408427714,86.0981416385781,85.0025926862308,85.3402618838721,7858477.67144877,0.0,1.0
2016-12-01,113.67,114.05,112.81,113.24,3807541,85.2952393241866,85.5803822021948,84.6499159686944,84.9725776464405,5074177.51446853,0.0,1.0
2016-12-02,112.45,114.0,112.17,113.96,3536995,84.3797806105813,85.5428634024569,84.169675332049,85.5128483626665,4713630.26630249,0.0,1.0
2016-12-05,112.88,113.8,112.71,112.9,3026269,84.7024422883274,85.3927882035052,84.5748783692185,84.7174498082226,4033003.48244003,0.0,1.0
2016-12-06,113.07,113.66,112.66,113.34,2545556,84.8450137273315,85.287735564239,84.5373595694806,85.0476152459163,3392373.9802199,0.0,1.0
2016-12-07,116.51,116.81,112.81,113.37,7456760,87.4263071493004,87.6514199477279,84.6499159686944,85.0701265257591,9937364.80389533,0.0,1.0
2016-12-08,115.65,117.14,114.83,116.34,5211971,86.7809837938082,87.8990440259982,86.1656754781063,87.2987432301915,6945812.5478523,0.0,1.0
2016-12-09,116.23,116.43,115.03,115.16,2915337,87.2162018707681,87.3662770697198,86.315750677058,86.4132995563766,3885168.26279695,0.0,1.0
2016-12-12,117.41,117.41,115.68,116.4,5700166,88.101645544583,88.101645544583,86.803495073651,87.343765789877,7596413.0513468,0.0,1.0
2016-12-13,118.09,118.4,117.3,117.63,4255186,88.6119012210187,88.8445177793938,88.0191041851595,88.2667282634298,5670738.44275907,0.0,1.0
2016-12-14,116.51,118.62,116.28,117.84,4154582,87.4263071493004,89.0096004982406,87.253720670506,88.4243072223291,5536666.9896439,0.0,1.0
2016-12-15,116.34,117.49,116.15,116.31,3984422,87.2987432301915,88.1616756241636,87.1561717911874,87.2762319503487,5309900.67357219,0.0,1.0
2016-12-16,116.38,117.58,113.6,113.64,7634226,87.3287582699818,88.2292094636919,85.2427130045535,85.2727280443438,10173867.5721604,0.0,1.0
2016-12-19,117.29,118.06,116.8,117.0,3596034,88.011600425212,88.5893899411759,87.6439161877803,87.793991386732,4792309.48900205,0.0,1.0
2016-12-20,117.71,118.085,117.3,117.45,2720036,88.3267583430105,88.6081493410449,88.0191041851595,88.1316605843733,3624897.41009878,0.0,1.0
2016-12-21,117.2,117.9,116.93,117.58,2750960,87.9440665856837,88.4693297820146,87.741465067099,88.2292094636919,3666108.74976852,0.0,1.0
2016-12-22,116.92,117.5,116.61,117.34,3241353,87.7339613071514,88.1691793841112,87.5013447487763,88.0491192249499,4319638.45144547,0.0,1.0
2016-12-23,116.99,117.45,116.7225,117.31,1426219,87.7864876267844,88.1316605843733,87.5857620481866,88.0266079451071,1900672.47614873,0.0,1.0
2016-12-27,117.03,117.55,116.8,117.01,1146939,87.8165026665748,88.2066981838491,87.6439161877803,87.8014951466796,1528485.7298364,0.0,1.0
2016-12-28,115.75,117.365,115.7,117.18,2599421,86.856021393284,88.0678786248188,86.8185025935461,87.9290590657886,3464157.99300318,0.0,1.0
2016-12-29,116.0,116.58,115.8,116.12,1667306,87.0436153919736,87.4788334689335,86.893540193022,87.1336605113446,2221960.7392116,0.0,1.0
2016-12-30,115.85,116.2,115.42,116.2,2285551,86.9310589927599,87.1936905909253,86.6083973150138,87.1936905909253,3045874.35627642,0.0,1.0
2017-01-03,116.18,116.9,115.56,116.63,3025410,87.1786830710302,87.7189537872562,86.71344995428,87.5163522686714,4031858.72300475,0.0,1.0
2017-01-04,116.5,116.97,116.03,116.64,2941631,87.4188033893528,87.7714801068893,87.0661266718164,87.523856028619,3920209.36243723,0.0,1.0
2017-01-05,116.76,117.46,116.22,116.53,2651057,87.61390114799,88.1391643443209,87.2086981108205,87.4413146691956,3532971.49498178,0.0,1.0
2017-01-06,118.53,118.705,116.51,116.94,3613676,88.9420666587124,89.0733824577951,87.4263071493004,87.7489688270465,4815820.36904516,0.0,1.0
2017-01-09,117.55,118.39,117.55,118.27,3863128,88.2066981838491,88.8370140194462,88.2066981838491,88.7469689000752,5148256.37678329,0.0,1.0
2017-01-10,117.85,118.44,116.88,117.33,3752587,88.4318109822767,88.8745328191841,87.703946267361,88.0416154650023,5000942.22924636,0.0,1.0
2017-01-11,118.01,118.12,117.13,117.54,2887068,88.551871141438,88.6344125008614,87.8915402660506,88.1991944239016,3847495.14932122,0.0,1.0
2017-01-12,117.63,118.01,116.6601,118.01,3161529,88.2667282634298,88.551871141438,87.5389385861137,88.551871141438,4213259.78187502,0.0,1.0
2017-01-13,118.07,118.31,117.61,117.67,2988377,88.5968937011235,88.7769839398655,88.2517207435346,88.2967433032202,3982506.13142575,0.0,1.0
2017-01-17,117.23,118.0775,117.01,117.42,3360915,87.9665778655265,88.6025215210842,87.8014951466796,88.1091493045306,4478974.57205057,0.0,1.0
2017-01-18,118.06,118.3,117.21,117.52,2305900,88.5893899411759,88.7694801799179,87.9515703456313,88.1841869040064,3072992.76110566,0.0,1.0
2017-01-19,117.91,118.75,117.31,118.33,2413161,88.4768335419622,89.1071493775592,88.0266079451071,88.7919914597607,3215935.76667786,0.0,1.0
2017-01-20,117.82,118.44,117.12,118.44,2943181,88.4092997024339,88.8745328191841,87.884036506103,88.8745328191841,3922274.9935486,0.0,1.0
2017-01-23,117.41,118.25,116.98,117.89,2273136,88.101645544583,88.73196138018,87.7789838668369,88.461826022067,3029329.31740694,0.0,1.0
2017-01-24,117.96,118.08,117.27,117.64,2553983,88.5143523417001,88.6043974610711,87.9965929053168,88.2742320233774,3403604.3501396,0.0,1.0
2017-01-25,117.88,118.659,117.715,118.27,4294174,88.4543222621194,89.0388651620362,88.3305102229843,88.7469689000752,5722696.39486887,0.0,1.0
2017-01-26,117.97,118.105,117.28,117.98,6179186,88.5218561016477,88.6231568609401,88.0040966652644,88.5293598615953,8234786.35132721,0.0,1.0
2017-01-27,118.42,119.11,117.12,118.65,3873847,88.8595252992889,89.3772847356722,87.884036506103,89.0321117780834,5162541.21541735,0.0,1.0
2017-01-30,119.11,119.12,117.76,118.09,3159974,89.3772847356722,89.3847884956198,88.3642771427484,88.6119012210187,4211187.48743748,0.0,1.0
2017-01-31,118.32,119.23,117.37,118.98,4243787,88.7844876998131,89.4673298550433,88.0716305047926,89.2797358563537,5655547.39176647,0.0,1.0
2017-02-01,118.0,118.93,117.44,118.71,2399581,88.5443673814904,89.2422170566157,88.1241568244257,89.0771343377689,3197838.17281178,0.0,1.0
2017-02-02,117.99,118.13,117.13,117.58,2213822,88.5368636215428,88.641916260809,87.8915402660506,88.2292094636919,2950283.61176827,0.0,1.0
2017-02-03,119.19,119.36,117.91,118.52,2860415,89.4373148152529,89.5648787343618,88.4768335419622,88.9345628987648,3811975.62286224,0.0,1.0
2017-02-06,119.34,119.59,118.86,119.03,3006008,89.5498712144667,89.7374652131563,89.1896907369826,89.3172546560916,4006002.3521513,0.0,1.0
2017-02-07,119.72,120.16,119.42,119.68,2548850,89.8350140924749,90.1651795301686,89.6099012940473,89.8049990526845,3396763.77949788,0.0,1.0
2017-02-08,119.73,120.0,119.31,119.62,1824112,89.8425178524224,90.0451193710072,89.5273599346239,89.759976492999,2430930.64375991,0.0,1.0
2017-02-09,120.66,120.97,119.64,119.69,2184755,90.5403675275477,90.7729840859229,89.7749840128942,89.8125028126321,2911547.03143649,0.0,1.0
2017-02-10,121.85,122.0,120.74,120.785,3590330,91.4333149613102,91.545871360524,90.6003976071284,90.6341645268925,4784707.9665122,0.0,1.0
2017-02-13,123.62,123.81,122.1,122.23,4425520,92.7614804720326,92.9040519110367,91.6209089599998,91.7184578393184,5897736.64258134,0.0,1.0
2017-02-14,123.62,123.96,123.14,123.5,3111347,92.7614804720326,93.0166083102504,92.4012999945486,92.6714353526616,4146383.97514541,0.0,1.0
2017-02-15,124.28,124.47,123.17,123.36,3220467,93.2567286285731,93.3993000675772,92.4238112743913,92.5663827133954,4291804.40538603,0.0,1.0
2017-02-16,124.16,124.44,123.3,124.3,4309055,93.1666835092021,93.3767887877345,92.5213601537099,93.2717361484683,5742527.78620328,0.0,1.0
2017-02-17,124.56,124.56,123.32,123.92,2718703,93.4668339071055,93.4668339071055,92.5363676736051,92.9865932704601,3623120.967343,0.0,1.0
2017-02-21,124.71,125.0,124.2,124.8,2369206,93.5793903063192,93.7969993447992,93.1966985489925,93.6469241458475,3157358.46635504,0.0,1.0
2017-02-22,125.04,125.0725,123.52,124.01,3201035,94.3260144211039,94.3505313394395,93.1793770097149,93.5490167015442,4243340.70358483,0.665,1.0
2017-02-23,124.82,125.42,124.045,125.0,2992204,94.1600537431397,94.6126737739511,93.5754195366749,94.2958397523831,3966511.15237083,0.0,1.0
2017-02-24,125.03,125.03,123.62,124.24,2524108,94.3184707539237,94.3184707539237,93.2548136815168,93.7225210466886,3345995.97212905,0.0,1.0
2017-02-27,124.89,125.1,124.24,124.6,4086604,94.212859413401,94.371276424185,93.7225210466886,93.9940930651755,5417264.44497876,0.0,1.0
2017-02-28,124.5,125.72,124.25,125.0,2902821,93.9186563933736,94.8389837893568,93.7300647138688,94.2958397523831,3848023.68750133,0.0,1.0
2017-03-01,127.25,127.41,125.36,125.36,3969890,95.993164867926,96.113863542809,94.56741177087,94.56741177087,5262546.59063534,0.0,1.0
2017-03-02,126.33,127.35,125.82,126.76,3015215,95.2991474873485,96.0686015397279,94.9144204611587,95.6235251760967,3997014.88411078,0.0,1.0
2017-03-03,126.21,126.63,125.71,126.29,1953415,95.2086234811862,95.5254575027542,94.8314401221766,95.2689728186277,2589476.64755092,0.0,1.0
2017-03-06,126.08,126.56,125.02,125.11,3023018,95.1105558078437,95.4726518324928,94.3109270867435,94.3788200913652,4007358.65964278,0.0,1.0
2017-03-07,126.26,126.4075,125.58,125.97,2052846,95.2463418170871,95.3576109079949,94.7333724488342,95.0275754688616,2721283.89411278,0.0,1.0
2017-03-08,126.59,127.21,126.02,126.41,3120125,95.4952828340334,95.9629901992052,95.0652938047625,95.35949682479,4136085.17644219,0.0,1.0
2017-03-09,126.19,127.23,125.74,126.54,2479484,95.1935361468258,95.9780775335656,94.8540711237172,95.4575644981325,3286841.71872139,0.0,1.0
2017-03-10,127.04,127.36,126.49,127.12,2686511,95.834747857142,96.0761452069081,95.4198461622315,95.8950971945835,3561279.86008538,0.0,1.0
2017-03-13,126.73,127.35,126.49,127.12,3118116,95.6008941745561,96.0686015397279,95.4198461622315,95.8950971945835,4133422.01547285,0.0,1.0
2017-03-14,125.71,126.59,124.12,125.04,1978016,94.8314401221766,95.4952828340334,93.6319970405263,94.3260144211039,2622088.10748463,0.0,1.0
2017-03-15,126.97,127.52,126.0,126.33,3601263,95.7819421868807,96.1968438817911,95.0502064704022,95.2991474873485,4773889.03033363,0.0,1.0
2017-03-16,126.36,127.48,126.22,127.48,2742746,95.321778488889,96.1666692130704,95.2161671483664,96.1666692130704,3635825.83176832,0.0,1.0
2017-03-17,127.16,127.32,126.3,126.85,3839754,95.9252718633043,96.0459705381873,95.2765164858079,95.6914181807184,5090036.3288601,0.0,1.0
2017-03-20,126.5,127.17,126.31,127.0,2030784,95.4273898294117,95.9328155304845,95.2840601529881,95.8045731884212,2692038.17121301,0.0,1.0
2017-03-21,125.66,127.3,125.41,127.06,2364198,94.7937217862757,96.0308832038269,94.6051301067709,95.8498351915024,3134016.8429067,0.0,1.0
2017-03-22,125.5,125.94,124.53,125.87,2101627,94.6730231113926,95.004944467321,93.9412873949141,94.9521387970597,2785948.72997418,0.0,1.0
2017-03-23,125.52,125.98,125.13,125.61,1770321,94.688110445753,95.0351191360418,94.3939074257256,94.7560034503747,2346764.45515623,0.0,1.0
2017-03-24,124.77,126.03,124.2828,125.59,2222343,94.1223354072387,95.0728374719427,93.7548079422198,94.7409161160143,2945971.69641283,0.0,1.0
2017-03-27,124.5,124.83,123.05,123.77,3328324,93.9186563933736,94.1675974103199,92.8248246522459,93.3679686892197,4412076.93883956,0.0,1.0
2017-03-28,125.28,125.8,123.54,124.21,1973794,94.5070624334284,94.8993331267984,93.1944643440753,93.699890045148,2616491.36004184,0.0,1.0
2017-03-29,125.3,125.48,124.77,124.96,1541348,94.5221497677888,94.6579357770323,94.1223354072387,94.2656650836623,2043234.36225754,0.0,1.0
2017-03-30,125.41,125.723,124.99,125.13,1781085,94.6051301067709,94.8412468895109,94.2882960852029,94.3939074257256,2361033.37734339,0.0,1.0
2017-03-31,124.87,125.55,124.7,125.11,2668599,94.1977720790406,94.7107414472936,94.0695297369774,94.3788200913652,3537535.44033282,0.0,1.0
2017-04-03,124.33,125.23,123.29,124.73,2905336,93.7904140513103,94.4693440975275,93.0058726645705,94.092160738518,3851357.60977007,0.0,1.0
2017-04-04,124.18,124.74,123.85,124.47,1777676,93.6772590436075,94.0997044056981,93.4283180266612,93.896025391833,2356514.35507137,0.0,1.0
2017-04-05,123.57,125.1199,123.5,124.53,2585632,93.2170953456158,94.3862883218736,93.1642896753545,93.9412873949141,3427553.12269046,0.0,1.0
2017-04-06,123.83,124.33,123.34,123.74,2076723,93.4132306923008,93.7904140513103,93.0435910004715,93.3453376876791,2752935.60862996,0.0,1.0
2017-04-07,124.27,124.47,123.59,123.97,1863698,93.7451520482292,93.896025391833,93.2321826799762,93.5188420328235,2470546.42719922,0.0,1.0
2017-04-10,124.46,125.17,124.23,124.26,2268070,93.8884817246528,94.4240820944463,93.7149773795084,93.737608381049,3006588.10340395,0.0,1.0
2017-04-11,124.54,124.79,123.61,124.43,1907241,93.9488310620943,94.1374227415991,93.2472700143366,93.8658507231122,2528267.69055816,0.0,1.0
2017-04-12,123.15,124.76,122.97,124.66,2720524,92.9002613240478,94.1147917400585,92.7644753148044,94.0393550682566,3606368.01043395,0.0,1.0
2017-04-13,122.5,123.48,122.49,122.93,1677698,92.4099229573354,93.1492023409941,92.4023792901553,92.7343006460836,2223981.99698625,0.0,1.0
2017-04-17,123.43,123.43,122.402,123.0,1857408,93.1114840050932,93.1114840050932,92.3359950189696,92.787106316345,2462208.30748933,0.0,1.0
2017-04-18,123.08,123.69,122.69,123.2,1666135,92.8474556537865,93.3076193517781,92.5532526337591,92.9379796599488,2208653.90824134,0.0,1.0
2017-04-19,122.74,123.8,122.64,123.8,1839833,92.59097096966,93.3905996907602,92.5155342978581,93.3905996907602,2438910.62006463,0.0,1.0
2017-04-20,123.77,124.6,123.03,123.45,3976268,93.3679686892197,93.9940930651755,92.8097373178855,93.1265713394535,5271001.36448425,0.0,1.0
2017-04-21,127.08,128.3,126.1,127.08,6281886,95.8649225258628,96.785249921846,95.1256431422041,95.8649225258628,8327363.66802603,0.0,1.0
2017-04-24,129.79,130.74,128.35,128.35,5641035,97.9092563316944,98.6259047138125,96.822968257747,96.822968257747,7477841.83110984,0.0,1.0
2017-04-25,129.3,131.34,128.69,129.96,5369462,97.5396166398651,99.078524744624,97.0794529418735,98.0374986737577,7117840.53000108,0.0,1.0
2017-04-26,130.1,130.83,129.14,129.35,4544748,98.1431100142803,98.6937977184343,97.418917964982,97.577334975766,6024587.10258893,0.0,1.0
2017-04-27,129.88,130.51,129.43,130.34,3227912,97.9771493363161,98.4524003686681,97.6376843132076,98.3241580266049,4278969.26375061,0.0,1.0
2017-04-28,131.14,135.0,130.94,134.75,5952718,98.9276514010202,101.839506932574,98.7767780574164,101.650915253069,7891013.55854031,0.0,1.0
2017-05-01,130.9,131.89,130.5,131.03,3163685,98.7466033886956,99.4934264395344,98.444856701488,98.8446710620381,4193828.97525981,0.0,1.0
2017-05-02,131.19,131.57,130.71,130.73,3927179,98.9653697369211,99.2520290897684,98.603273712272,98.6183610466323,5205928.23913627,0.0,1.0
2017-05-03,131.07,131.53,130.13,130.51,4494938,98.8748457307588,99.2218544210476,98.1657410158209,98.4524003686681,5958558.20867007,0.0,1.0
2017-05-04,131.2,131.4197,130.65,131.29,2823104,98.9729134041013,99.1386477720501,98.5580117091908,99.040806408723,3742349.61931161,0.0,1.0
2017-05-05,131.41,131.75,130.75,131.28,2797418,99.1313304148853,99.3878150990118,98.6334483809927,99.0332627415428,3708299.86686833,0.0,1.0
2017-05-08,131.13,131.47,130.82,131.47,2340153,98.92010773384,99.1765924179664,98.6862540512541,99.1765924179664,3102142.4250332,0.0,1.0
2017-05-09,131.91,132.11,130.99,131.21,2905034,99.5085137738948,99.6593871174987,98.8144963933173,98.9804570712815,3850957.27397478,0.0,1.0
2017-05-10,131.74,132.06,131.21,131.72,2426271,99.3802714318316,99.6216687815977,98.9804570712815,99.3651840974712,3216301.75622181,0.0,1.0
2017-05-11,131.9,132.5,130.78,131.88,2063310,99.5009701067147,99.9535901375261,98.6560793825333,99.4858827723543,2735155.13173509,0.0,1.0
2017-05-12,131.49,131.78,131.27,131.71,1688707,99.1916797523268,99.4104461005524,99.0257190743626,99.357640430291,2238575.69490138,0.0,1.0
2017-05-15,131.98,132.07,131.36,131.58,2159033,99.5613194441562,99.6292124487779,99.0936120789844,99.2595727569486,2862046.99707528,0.0,1.0
2017-05-16,132.01,132.25,131.4,131.98,1873609,99.5839504456967,99.7649984580213,99.1237867477051,99.5613194441562,2483684.59960696,0.0,1.0
2017-05-17,129.94,131.05,129.86,130.73,3064293,98.5240652068799,99.3656975939789,98.4634070168188,99.1230648337341,4041390.61440388,0.665,1.0
2017-05-18,130.42,131.18,129.0,129.8,2391711,98.8880143472471,99.4642671528283,97.811331473661,98.4179133742729,3154345.35397447,0.0,1.0
2017-05-19,131.4,132.01,130.7,131.37,2476081,99.6310771754966,100.093595874713,99.1003180124612,99.6083303542236,3265618.04432662,0.0,1.0
2017-05-22,131.84,132.38,131.473,132.3,2182653,99.9646972208331,100.374140003746,99.6864277739274,100.313481813685,2878625.95016223,0.0,1.0
2017-05-23,131.85,132.38,131.35,131.73,2286105,99.9722794945907,100.374140003746,99.5931658067083,99.881292209499,3015065.23382124,0.0,1.0
2017-05-24,132.14,132.67,131.735,132.26,2167121,100.192165433563,100.594025942718,99.8850833463778,100.283152718654,2858141.3297219,0.0,1.0
2017-05-25,133.75,133.93,132.16,132.89,2501355,101.412911508544,101.549392436182,100.207329981078,100.760835965386,3298951.0534052,0.0,1.0
2017-05-26,133.25,134.12,132.84,133.7,2690684,101.033797820661,101.693455637577,100.722924596598,101.375000139756,3548650.55786987,0.0,1.0
2017-05-30,132.93,133.22,132.63,132.7,2662078,100.791165060417,101.011050999389,100.563696847687,100.616772763991,3510923.08862469,0.0,1.0
2017-05-31,132.99,133.48,132.96,133.47,2173284,100.836658702963,101.208190117087,100.81391188169,101.20060784333,2866269.49839133,0.0,1.0
2017-06-01,133.45,133.8575,132.82,133.56,2290230,101.185443295814,101.494420951439,100.707760049083,101.268848307149,3020505.55440561,0.0,1.0
2017-06-02,134.03,134.6,133.385,133.63,2630935,101.625215173758,102.057404777944,101.13615851639,101.321924223452,3469849.65736196,0.0,1.0
2017-06-05,133.49,134.15,133.47,133.93,2416523,101.215772390845,101.71620245885,101.20060784333,101.549392436182,3187069.04714761,0.0,1.0
2017-06-06,132.74,133.67,132.69,133.44,1974975,100.647101859021,101.352253318483,100.609190490233,101.177861022057,2604726.58087276,0.0,1.0
2017-06-07,132.72,133.34,132.5365,132.86,2075454,100.631937311506,101.10203828448,100.492802588053,100.738089144113,2737244.87711423,0.0,1.0
2017-06-08,133.55,133.59,132.15,132.33,2565249,101.261266033391,101.291595128422,100.19974770732,100.336228634958,3383218.65180938,0.0,1.0
2017-06-09,133.79,134.08,132.95,133.58,2322137,101.443240603574,101.663126542546,100.806329607932,101.284012854664,3062586.59898385,0.0,1.0
2017-06-12,133.26,134.24,132.601,133.33,2230777,101.041380094419,101.784442922669,100.54170825379,101.094456010723,2942095.03811419,0.0,1.0
2017-06-13,134.39,134.42,133.36,133.76,2691423,101.898177029033,101.920923850306,101.117202831996,101.420493782302,3549625.19954546,0.0,1.0
2017-06-14,134.24,134.85,133.83,134.46,2068333,101.784442922669,102.246961621885,101.473569698605,101.951252945337,2727853.23520361,0.0,1.0
2017-06-15,134.47,134.61,133.35,133.35,2813705,101.958835219095,102.064987051702,101.109620558238,101.109620558238,3710898.72238105,0.0,1.0
2017-06-16,134.63,135.33,134.24,134.66,3440878,102.080151599217,102.610910762252,101.784442922669,102.10289842049,4538055.61495221,0.0,1.0
2017-06-19,135.84,135.9,135.01,135.25,2816303,102.997606723892,103.043100366438,102.368278002008,102.550252572191,3714325.13520003,0.0,1.0
2017-06-20,134.91,135.44,134.74,135.24,1855782,102.292455264431,102.694315773586,102.163556610551,102.542670298433,2447527.03386382,0.0,1.0
2017-06-21,134.25,135.18,133.91,135.04,2249317,101.792025196426,102.497176655888,101.534227888666,102.39102482328,2966546.80626791,0.0,1.0
2017-06-22,134.07,134.61,133.7,134.61,1688053,101.655544268789,102.064987051702,101.375000139756,102.064987051702,2226315.02627728,0.0,1.0
2017-06-23,133.99,134.26,133.65,134.04,4151827,101.594886078727,101.799607470184,101.337088770967,101.632797447516,5475701.79171139,0.0,1.0
2017-06-26,134.26,135.01,134.06,134.4,1255524,101.799607470184,102.368278002008,101.647961995031,101.905759302791,1655867.40881463,0.0,1.0
2017-06-27,132.93,134.5,132.8601,134.38,1920163,100.791165060417,101.981582040367,100.738164966851,101.890594755276,2532436.91981334,0.0,1.0
2017-06-28,133.97,134.38,133.5,134.21,2410044,101.579721531212,101.890594755276,101.223354664603,101.761696101396,3178524.11694978,0.0,1.0
2017-06-29,132.32,134.15,131.42,133.97,1790811,100.3286463612,101.71620245885,99.6462417230119,101.579721531212,2361839.01721253,0.0,1.0
2017-06-30,133.29,133.87,132.69,133.42,1745722,101.064126915692,101.503898793636,100.609190490233,101.162696474541,2302372.68634506,0.0,1.0
2017-07-03,133.71,134.44,133.53,133.93,904012,101.382582413513,101.936088397822,101.246101485876,101.549392436182,1192270.32536004,0.0,1.0
2017-07-05,133.8,134.01,133.25,133.6,1868893,101.450822877332,101.610050626243,101.033797820661,101.299177402179,2464818.68069571,0.0,1.0
2017-07-06,133.37,134.11,133.2,133.32,1425938,101.124785105753,101.685873363819,100.995886451873,101.086873736965,1880620.57052699,0.0,1.0
2017-07-07,134.12,134.64,133.51,133.7,1625627,101.693455637577,102.087733872975,101.23093693836,101.375000139756,2143983.52256834,0.0,1.0
2017-07-10,134.69,135.53,133.82,134.08,2028886,102.125645241763,102.762556237405,101.465987424847,101.663126542546,2675827.94402996,0.0,1.0
2017-07-11,134.22,134.9,133.49,134.9,1790841,101.769278375153,102.284872990673,101.215772390845,102.284872990673,2361878.58318042,0.0,1.0
2017-07-12,134.77,135.24,134.5,134.92,1688115,102.186303431824,102.542670298433,101.981582040367,102.300037538189,2226396.79594425,0.0,1.0
2017-07-13,135.33,135.54,134.65,134.84,2444447,102.610910762252,102.770138511163,102.095316146732,102.239379348128,3223897.05005616,0.0,1.0
2017-07-14,135.83,135.93,135.13,135.51,1763037,102.990024450135,103.065847187711,102.459265287099,102.74739168989,2325208.84414341,0.0,1.0
2017-07-17,135.26,135.92,135.0,135.92,1428447,102.557834845949,103.058264913954,102.36069572825,103.058264913954,1883929.60430786,0.0,1.0
2017-07-18,135.19,135.34,134.76,135.1,1678311,102.504758929645,102.61849303601,102.178721158066,102.436518465826,2213466.63763902,0.0,1.0
2017-07-19,136.15,136.17,135.3,135.5,2046824,103.232657210379,103.247821757895,102.588163940979,102.739809416132,2699485.75509477,0.0,1.0
2017-07-20,134.95,136.41,134.86,136.18,2743455,102.322784359462,103.429796328078,102.254543895643,103.255404031652,3618248.41424738,0.0,1.0
2017-07-21,136.35,137.42,133.7,133.7,3529508,103.384302685532,104.195605977601,101.375000139756,101.375000139756,4654946.67274423,0.0,1.0
2017-07-24,137.71,137.93,136.74,136.8,3766593,104.415491916573,104.582301939241,103.680011362081,103.725505004627,4967629.92262139,0.0,1.0
2017-07-25,137.25,138.0,136.52,138.0,3066923,104.066707323721,104.635377855544,103.513201339412,104.635377855544,4044859.23092189,0.0,1.0
2017-07-26,138.49,138.69,136.86,137.32,2657628,105.006909269669,105.158554744822,103.770998647172,104.119783240024,3505054.13672157,0.0,1.0
2017-07-27,136.98,138.7,136.35,138.35,3630577,103.861985932264,105.16613701858,103.384302685532,104.900757437062,4788243.09968747,0.0,1.0
2017-07-28,136.79,137.28,136.19,136.98,1843864,103.717922730869,104.089454144994,103.26298630541,103.861985932264,2431808.7936882,0.0,1.0
2017-07-31,136.12,138.1,136.02,137.42,3822531,103.209910389106,104.711200593121,103.13408765153,104.195605977601,5041404.62634217,0.0,1.0
2017-08-01,137.01,137.055,135.82,136.35,2859178,103.884732753537,103.918852985447,102.982442176377,103.384302685532,3770871.49763749,0.0,1.0
2017-08-02,138.72,138.89,136.86,137.36,4785842,105.181301566095,105.310200219975,103.770998647172,104.150112335055,6311882.36269178,0.0,1.0
2017-08-03,139.56,139.56,138.015,138.58,2544334,105.818212561737,105.818212561737,104.646751266181,105.075149733488,3355634.57786469,0.0,1.0
2017-08-04,140.04,140.07,139.12,139.56,3494701,106.182161702105,106.204908523378,105.484592516401,105.818212561737,4609040.91793695,0.0,1.0
2017-08-07,138.96,140.21,137.94,140.21,3531669,105.363276136279,106.311060355985,104.589884212998,106.311060355985,4657796.7412976,0.0,1.0
2017-08-08,138.67,139.64,138.5,138.84,2043419,105.143390197307,105.878870751799,105.014491543427,105.272288851187,2694995.01773967,0.0,1.0
2017-08-09,139.0,139.31,138.2,138.89,1929364,105.393605231309,105.628655717796,104.787023330697,105.310200219975,2544571.80216407,0.0,1.0
2017-08-10,137.24,138.485,137.04,138.33,3049778,104.059125049963,105.00311813279,103.90747957481,104.885592889547,4022247.28027491,0.0,1.0
2017-08-11,136.59,137.57,136.57,136.83,2346855,103.566277255716,104.309340083965,103.551112708201,103.7482518259,3095186.31879093,0.0,1.0
2017-08-14,138.27,138.68,137.0,137.15,2304580,104.840099247001,105.150972471064,103.87715047978,103.990884586144,3039431.27571119,0.0,1.0
2017-08-15,137.42,138.64,137.27,138.42,1694289,104.195605977601,105.120643376034,104.081871871236,104.953833353366,2234539.47213524,0.0,1.0
2017-08-16,138.08,138.55,137.18,137.31,1974350,105.200257250489,105.558340397272,104.514566118352,104.613610392994,2591421.87600243,0.665,1.0
2017-08-17,135.85,137.88,135.85,137.64,2993996,103.501267000861,105.047881443348,103.501267000861,104.865030474778,3929752.44058236,0.0,1.0
2017-08-18,134.95,135.9,134.84,135.73,2966855,102.815575868725,103.539360952647,102.731769174797,103.409841516577,3894128.67522331,0.0,1.0
2017-08-21,135.57,135.77,134.5,134.94,1482363,103.287940870863,103.440316678005,102.472730302656,102.807957078368,1945667.13418421,0.0,1.0
2017-08-22,136.9,137.16,135.89,136.01,1669811,104.301239988354,104.499328537638,103.53174216229,103.623167646575,2191700.94167169,0.0,1.0
2017-08-23,136.41,137.02,136.16,136.45,1238067,103.927919260858,104.392665472639,103.737449501931,103.958394422286,1625017.8072564,0.0,1.0
2017-08-24,136.54,137.05,136.185,136.63,1910656,104.0269635355,104.41552184371,103.756496477823,104.095532648713,2507820.67815497,0.0,1.0
2017-08-25,136.82,137.665,136.8,137.32,1994296,104.240289665498,104.884077450671,104.225052084784,104.621229183351,2617601.88498701,0.0,1.0
2017-08-28,136.87,137.47,136.58,137.14,1502016,104.278383617283,104.735511038708,104.057438696928,104.484090956924,1971462.56768337,0.0,1.0
2017-08-29,137.63,137.72,136.02,136.23,1697179,104.857411684421,104.925980797634,103.630786436932,103.79078103443,2227622.65459108,0.0,1.0
2017-08-30,138.04,138.13,137.08,137.63,1778060,105.169782089061,105.238351202275,104.438378214782,104.857411684421,2333782.55164731,0.0,1.0
2017-08-31,138.27,138.56,137.59,138.41,2975440,105.345014267274,105.565959187629,104.826936522992,105.451677332273,3905396.86820099,0.0,1.0
2017-09-01,137.63,138.53,137.63,138.29,1755831,104.857411684421,105.543102816557,104.857411684421,105.360251847988,2304606.00398268,0.0,1.0
2017-09-05,136.51,137.61,136.17,137.39,2845724,104.004107164428,104.842174103707,103.745068292288,104.674560715851,3735138.86933175,0.0,1.0
2017-09-06,136.55,137.23,136.17,137.23,2400299,104.034582325857,104.552660070138,103.745068292288,104.552660070138,3150498.81608971,0.0,1.0
2017-09-07,137.08,137.42,136.32,136.42,2438906,104.438378214782,104.697417086922,103.859350147644,103.935538051215,3201172.21460913,0.0,1.0
2017-09-08,137.57,138.09,136.67,136.83,2917449,104.811698942278,105.207876040846,104.126007810142,104.247908455855,3829281.11060421,0.0,1.0
2017-09-11,139.0,139.79,138.42,138.42,2274626,105.90118596334,106.503070401549,105.45929612263,105.45929612263,2985547.43390173,0.0,1.0
2017-09-12,138.68,139.07,138.3515,138.94,1589837,105.657384671914,105.95451749584,105.407107408684,105.855473221198,2086731.52231268,0.0,1.0
2017-09-13,137.9,138.78,137.765,138.56,2026172,105.063119024062,105.733572575484,104.960265354241,105.565959187629,2659440.54769599,0.0,1.0
2017-09-14,137.21,137.76,136.86,137.76,3408222,104.537422489424,104.956455959063,104.270764826926,104.956455959063,4473442.42361927,0.0,1.0
2017-09-15,138.95,139.4939,137.62,137.87,4574941,105.863092011555,106.277478019076,104.849792894064,105.040262652991,6004812.81881144,0.0,1.0
2017-09-18,137.67,139.34,137.29,139.3,2879182,104.887886845849,106.160224835481,104.59837281228,106.129749674052,3779053.9771532,0.0,1.0
2017-09-19,137.75,138.08,137.18,137.88,3399944,104.948837168706,105.200257250489,104.514566118352,105.047881443348,4462577.18174749,0.0,1.0
2017-09-20,138.69,138.82,137.82,138.06,3037423,105.665003462271,105.764047736913,105.002168701205,105.185019669775,3986752.30271881,0.0,1.0
2017-09-21,140.86,141.335,138.81,138.88,3902865,107.318280969756,107.680173511717,105.756428946556,105.809760479055,5122683.28314847,0.0,1.0
2017-09-22,141.75,142.06,140.51,140.61,2900362,107.996353311536,108.232535812605,107.051623307258,107.127811210829,3806853.66582729,0.0,1.0
2017-09-25,140.81,141.91,140.48,141.75,2904329,107.280187017971,108.118253957249,107.028766936187,107.996353311536,3812060.52914033,0.0,1.0
2017-09-26,140.24,141.41,140.15,141.06,2352750,106.845915967617,107.737314439395,106.777346854404,107.470656776897,3088088.64627078,0.0,1.0
2017-09-27,139.57,140.583,139.48,140.55,2973858,106.335457013693,107.107240476865,106.26688790048,107.082098468687,3903320.42308853,0.0,1.0
2017-09-28,140.58,140.58,139.29,139.52,2012513,107.104954839758,107.104954839758,106.122130883695,106.297363061908,2641512.50484426,0.0,1.0
2017-09-29,141.74,141.77,139.2,139.77,3655282,107.988734521179,108.01159089225,106.053561770482,106.487832820835,4797719.62304447,0.0,1.0
2017-10-02,142.66,142.6697,141.74,141.81,2514048,108.689663234029,108.697053460676,107.988734521179,108.042066053678,3299799.41981926,0.0,1.0
2017-10-03,142.67,143.15,142.23,142.7,2239505,108.697282024386,109.062983961526,108.362055248675,108.720138395458,2939449.56487797,0.0,1.0
2017-10-04,142.55,143.06,142.09,142.87,1750275,108.605856540102,108.994414848312,108.255392183676,108.849657831528,2297313.50774692,0.0,1.0
2017-10-05,143.07,143.75,142.42,142.95,2244268,109.002033638669,109.520111382951,108.50681226546,108.910608154385,2945701.21346885,0.0,1.0
2017-10-06,143.62,143.66,142.65,142.81,1765321,109.421067108309,109.451542269737,108.682044443672,108.803945089386,2317062.04956895,0.0,1.0
2017-10-09,143.6,145.3,143.3683,145.17,2415075,109.405829527594,110.701023888297,109.229302155021,110.601979613655,3169892.97094567,0.0,1.0
2017-10-10,143.31,144.2,140.2,144.01,4074618,109.184884607239,109.862956949019,106.815440806189,109.718199932234,5348116.70755097,0.0,1.0
2017-10-11,142.72,143.74,142.37,143.11,3201941,108.735375976172,109.512492592593,108.468718313674,109.032508800098,4202689.46897412,0.0,1.0
2017-10-12,143.19,143.42,142.69,142.69,2976695,109.093459122954,109.268691301167,108.712519605101,108.712519605101,3907044.11132122,0.0,1.0
2017-10-13,143.37,144.55,143.27,144.34,2152099,109.230597349382,110.129614611517,109.154409445811,109.969620014018,2824725.31614097,0.0,1.0
2017-10-16,143.75,143.88,143.01,143.37,1994805,109.520111382951,109.619155657593,108.956320896527,109.230597349382,2618269.97004533,0.0,1.0
2017-10-17,143.43,143.89,142.51,143.5,2027447,109.276310091524,109.62677444795,108.575381378673,109.329641624024,2661114.04170258,0.0,1.0
2017-10-18,143.44,143.71,143.1,143.39,1730171,109.283928881881,109.489636221522,109.024890009741,109.245834930096,2270926.11675995,0.0,1.0
2017-10-19,143.62,143.83,142.62,143.41,2538008,109.421067108309,109.581061705807,108.659188072601,109.26107251081,3331247.98169987,0.0,1.0
2017-10-20,145.35,145.959,143.38,145.14,3259101,110.739117840083,111.203102172828,109.238216139739,110.579123242584,4277714.50224192,0.0,1.0
2017-10-23,145.92,146.49,145.34,146.02,2888187,111.173388890436,111.607659940789,110.731499049725,111.249576794007,3790873.4387448,0.0,1.0
2017-10-24,146.12,147.0,145.88,146.59,3299702,111.325764697577,111.996218249,111.142913729007,111.68384784436,4331005.11413324,0.0,1.0
2017-10-25,145.99,146.5,145.35,146.46,2200792,111.226720422935,111.615278731146,110.739117840083,111.584803569718,2888637.03666074,0.0,1.0
2017-10-26,145.84,146.5,145.19,146.5,2136547,111.112438567579,111.615278731146,110.617217194369,111.615278731146,2804312.62689359,0.0,1.0
2017-10-27,146.2,146.4,145.53,145.86,1866372,111.386715020434,111.539090827575,110.87625606651,111.127676148293,2449695.96553721,0.0,1.0
2017-10-30,144.64,145.75,144.53,145.68,1800718,110.19818372473,111.043869454366,110.114377030802,110.990537921866,2363522.18082475,0.0,1.0
2017-10-31,144.16,145.07,144.09,144.35,2425491,109.832481787591,110.525791710084,109.779150255091,109.977238804375,3183564.43257121,0.0,1.0
2017-11-01,144.93,145.19,144.23,144.59,2160546,110.419128645085,110.617217194369,109.88581332009,110.160089772945,2835812.37800266,0.0,1.0
2017-11-02,145.41,145.41,143.86,144.72,1936337,110.784830582225,110.784830582225,109.603918076878,110.259134047587,2541528.12880842,0.0,1.0
2017-11-03,144.97,145.47,144.78,145.4,1423697,110.449603806514,110.830543324367,110.304846789729,110.777211791868,1868665.40917214,0.0,1.0
2017-11-06,145.6,146.06,145.145,145.49,2037302,110.929587599009,111.280051955435,110.582932637762,110.845780905082,2674049.16596526,0.0,1.0
2017-11-07,146.97,147.045,145.71,145.81,2102683,111.973361877929,112.030502805607,111.013394292937,111.089582196508,2759864.62607865,0.0,1.0
2017-11-08,146.86,147.51,146.54,146.81,2514677,111.889555184001,112.384776557211,111.645753892574,111.851461232215,3300625.01019583,0.0,1.0
2017-11-09,145.44,146.45,144.62,146.27,2299684,110.807686953296,111.577184779361,110.182946144016,111.440046552933,3018437.16944451,0.0,1.0
2017-11-10,145.75,146.63,144.4,144.84,2905155,111.043869454366,111.714323005788,110.01533275616,110.350559531872,3813144.69074773,0.0,1.0
2017-11-13,146.72,146.989,145.25,145.67,2014147,111.782892119002,111.987837579607,110.662929936512,110.982919131509,2643657.20226132,0.0,1.0
2017-11-14,147.32,147.6,145.75,146.1,2311421,112.240019540426,112.453345670424,111.043869454366,111.310527116863,3033842.50211533,0.0,1.0
2017-11-15,146.37,147.43,146.21,146.68,2518975,111.516234456504,112.323826234354,111.394333810791,111.752416957573,3306266.32567843,0.0,1.0
2017-11-16,146.88,147.19,146.01,146.32,2208885,112.472392646317,112.709773104653,111.806195876149,112.043576334485,2884628.13999382,0.745,1.0
2017-11-17,146.49,146.999,146.2,146.38,1633922,112.173752714862,112.563516112581,111.951687124806,112.089520939324,2133772.1881198,0.0,1.0
2017-11-20,147.94,148.3,146.42,146.42,3553386,113.284080665143,113.559748294178,112.120150675883,112.120150675883,4640439.51942271,0.0,1.0
2017-11-21,149.35,149.68,148.25,148.25,3028247,114.363778878863,114.616474205479,113.521461123478,113.521461123478,3954649.74910504,0.0,1.0
2017-11-22,148.99,149.81,148.78,149.49,1815395,114.088111249828,114.716020849297,113.927305132891,114.470982956821,2370761.49378718,0.0,1.0
2017-11-24,149.66,150.43,149.285,149.37,1196256,114.601159337199,115.190781765969,114.314005556954,114.379093747143,1562215.19917807,0.0,1.0
2017-11-27,150.43,151.1,149.71,149.91,2267216,115.190781765969,115.703829853339,114.639446507898,114.792595190696,2960803.78699851,0.0,1.0
2017-11-28,152.76,153.13,151.02,151.07,3637844,116.974963920557,117.258288983732,115.642570380221,115.68085755092,4750734.95057808,0.0,1.0
2017-11-29,153.24,153.56,152.39,153.05,3346194,117.34252075927,117.587558651746,116.691638857382,117.197029510613,4369863.24515695,0.0,1.0
2017-11-30,155.96,156.7,153.43,153.93,5681093,119.425342845313,119.991992971663,117.488012007928,117.870883714921,7419055.64740669,0.0,1.0
2017-12-01,154.4,156.28,152.88,155.7,3013488,118.230783119495,119.670380737789,117.066853130235,119.226249557677,3935375.66887079,0.0,1.0
2017-12-04,153.77,156.19,153.77,155.82,3247999,117.748364768683,119.60146383053,117.748364768683,119.318138767355,4241628.38448891,0.0,1.0
2017-12-05,153.06,154.82,153.02,153.82,2574839,117.204686944753,118.552395353369,117.174057208193,117.786651939382,3362534.9601059,0.0,1.0
2017-12-06,153.0,153.74,152.81,153.29,2896520,117.158742339914,117.725392466264,117.013251091256,117.38080792997,3782624.76319721,0.0,1.0
2017-12-07,153.28,153.79,152.83,153.0,2039206,117.37315049583,117.763679636963,117.028565959536,117.158742339914,2663040.86036359,0.0,1.0
2017-12-08,153.66,154.11,153.07,153.91,1468060,117.664132993145,118.008717529438,117.212344378893,117.855568846641,1917169.60692807,0.0,1.0
2017-12-11,153.21,153.92,152.94,152.98,3609123,117.319548456851,117.863226280781,117.112797735074,117.143427471634,4713227.60872517,0.0,1.0
2017-12-12,153.74,154.62,153.0,153.41,2802998,117.725392466264,118.399246670572,117.158742339914,117.472697139648,3660492.46889103,0.0,1.0
2017-12-13,155.8,156.53,153.12,153.45,5045451,119.302823899075,119.861816591285,117.250631549592,117.503326876207,6588957.74726163,0.0,1.0
2017-12-14,153.23,156.43,153.17,155.9,3139711,117.33486332513,119.785242249887,117.288918720291,119.379398240474,4100212.86850523,0.0,1.0
2017-12-15,154.25,154.64,153.58,154.17,3820766,118.115921607397,118.414561538851,117.602873520026,118.054662134278,4989616.5350082,0.0,1.0
2017-12-18,154.59,155.31,154.0,155.0,3574814,118.376274368152,118.927609626222,117.9244857539,118.690229167886,4668422.78327928,0.0,1.0
2017-12-19,154.11,155.42,154.02,155.15,4246516,118.008717529438,119.011841401761,117.93980062218,118.805090679984,5545612.17561532,0.0,1.0
2017-12-20,154.73,155.19,154.1,154.94,3043764,118.48347844611,118.835720416544,118.001060095299,118.644284563047,3974913.71705641,0.0,1.0
2017-12-21,153.72,155.27,153.5,155.14,4803479,117.710077597984,118.896979889663,117.541614046907,118.797433245844,6272961.55900798,0.0,1.0
2017-12-22,153.49,154.29,153.13,154.21,2073937,117.533956612767,118.146551343956,117.258288983732,118.085291870837,2708396.78424832,0.0,1.0
2017-12-26,153.76,154.43,153.45,153.45,1407353,117.740707334543,118.253755421914,117.503326876207,117.503326876207,1837891.09288384,0.0,1.0
2017-12-27,153.95,154.1,153.32,154.03,1745898,117.886198583201,118.001060095299,117.403780232389,117.94745805632,2280003.93880121,0.0,1.0
2017-12-28,154.13,154.39,153.63,154.01,1654075,118.024032397718,118.223125685355,117.641160690725,117.93214318804,2160090.40337559,0.0,1.0
2017-12-29,153.36,154.72,153.36,154.37,1660893,117.434409968949,118.47582101197,117.434409968949,118.207810817075,2168994.16914812,0.0,1.0
2018-01-02,153.71,154.0,152.71,153.82,2494944,117.702420163844,117.9244857539,116.936676749858,117.786651939382,3258198.44406057,0.0,1.0
2018-01-03,152.44,153.6,151.8,152.9,6322984,116.729926028081,117.618188388305,116.23985024313,117.082167998515,8257314.24457621,0.0,1.0
2018-01-04,154.5,154.5,152.71,152.81,4484867,118.307357460893,118.307357460893,116.936676749858,117.013251091256,5856879.62584275,0.0,1.0
2018-01-05,155.58,156.25,154.51,154.98,2408389,119.134360347998,119.647408435369,118.315014895033,118.674914299607,3145164.49767715,0.0,1.0
2018-01-08,154.74,156.14,154.23,156.0,2738932,118.49113588025,119.563176659831,118.100606739117,119.455972581873,3576827.36798409,0.0,1.0
2018-01-09,156.01,156.77,154.81,155.01,3390251,119.463630016013,120.045595010642,118.544737919229,118.697886602026,4427398.18335592,0.0,1.0
2018-01-10,157.09,157.12,155.02,156.17,2562096,120.290632903118,120.313605205537,118.705544036166,119.58614896225,3345893.61554159,0.0,1.0
2018-01-11,157.92,158.0,157.01,157.12,2327042,120.926199936726,120.987459409845,120.229373429999,120.313605205537,3038931.78510766,0.0,1.0
2018-01-12,159.07,159.49,157.8,158.58,2343640,121.806804862811,122.128417096685,120.834310727048,121.431590589958,3060607.45308837,0.0,1.0
2018-01-16,157.89,159.85,157.28,159.14,3311266,120.903227634307,122.40408472572,120.436124151775,121.86040690179,4324250.05493938,0.0,1.0
2018-01-17,158.41,158.95,157.45,157.69,3156137,121.30141420958,121.714915653132,120.566300532153,120.75007895151,4121663.91816489,0.0,1.0
2018-01-18,157.78,159.65,157.77,158.9,2565954,120.818995858768,122.250936042923,120.811338424629,121.676628482433,3350931.85671944,0.0,1.0
2018-01-19,158.69,158.7,157.6,158.41,3752500,121.515822365496,121.523479799636,120.681162044251,121.30141420958,4900466.56812229,0.0,1.0
2018-01-22,158.54,158.97,158.01,158.7,2375803,121.400960853398,121.730230521412,120.995116843985,121.523479799636,3102609.7732031,0.0,1.0
2018-01-23,159.59,160.34,158.76,158.99,3755282,122.204991438084,122.779298998573,121.569424404475,121.745545389692,4904099.63887312,0.0,1.0
2018-01-24,159.97,160.62,159.13,160.23,2630955,122.495973935399,122.99370715449,121.85274946765,122.695067223035,3435817.99326692,0.0,1.0
2018-01-25,161.84,161.89,159.67,160.6,4061695,123.927914119553,123.966201290252,122.266250911203,122.97839228621,5304250.64821039,0.0,1.0
2018-01-26,164.99,165.1,161.0,162.71,4940521,126.34000587361,126.424237649149,123.284689651804,124.594110889721,6451927.51222015,0.0,1.0
2018-01-29,161.47,165.13,161.4,164.85,3585327,123.644589056378,126.447209951568,123.590987017399,126.232801795652,4682151.92519286,0.0,1.0
2018-01-30,158.97,161.0,158.01,160.35,3790222,121.730230521412,123.284689651804,120.995116843985,122.786956432713,4949728.50013634,0.0,1.0
2018-01-31,159.67,160.53,159.3,159.99,3259095,122.266250911203,122.924790247231,121.982925848028,122.511288803678,4256118.87803717,0.0,1.0
2018-02-01,159.65,160.81,158.42,159.0,2738924,122.250936042923,123.139198403147,121.30907164372,121.753202823832,3576816.92062032,0.0,1.0
2018-02-02,156.65,159.51,156.39,158.69,4175055,119.953705800964,122.143731964965,119.754612513327,121.515822365496,5452289.79282392,0.0,1.0
2018-02-05,150.17,157.52,146.99,155.45,5666774,114.991688478332,120.619902571132,112.556624421856,119.03481370418,7400356.17217979,0.0,1.0
2018-02-06,151.4,152.44,147.19,147.68,5299087,115.933552877535,116.729926028081,112.709773104653,113.084987377506,6920186.19189115,0.0,1.0
2018-02-07,151.19,154.53,151.01,151.39,3003078,115.772746760598,118.330329763313,115.634912946081,115.925895443396,3921781.03676578,0.0,1.0
2018-02-08,146.02,151.49,145.72,151.49,3334297,111.813853310289,116.002469784794,111.584130286093,116.002469784794,4354326.70931124,0.0,1.0
2018-02-09,147.9,149.31,143.85,147.02,5389510,113.253450928583,114.333149142304,110.152190101938,112.579596724275,7038271.43865711,0.0,1.0
2018-02-12,149.47,150.63,147.08,149.04,3297423,114.455668088542,115.343930448766,112.625541329114,114.126398420528,4306172.19785675,0.0,1.0
2018-02-13,148.5,149.45,148.1,148.86,2811100,113.712896976975,114.440353220262,113.40659961138,113.98856460601,3671073.03654858,0.0,1.0
2018-02-14,150.38,150.77,147.05,147.81,2954457,115.152494595269,115.451134526724,112.602569026695,113.184534021324,3858285.87753629,0.0,1.0
2018-02-15,153.42,153.86,150.79,151.58,3630453,117.480354573788,117.817281675942,115.466449395004,116.071386692053,4741082.89237555,0.0,1.0
2018-02-16,154.03,155.03,152.79,153.09,2776396,117.94745805632,118.713201470306,116.997936222976,117.227659247172,3625752.37251656,0.0,1.0
2018-02-20,154.34,155.32,152.56,152.91,3695310,118.184838514655,118.935267060362,116.82181523776,117.089825432655,4825780.97637522,0.0,1.0
2018-02-21,154.05,156.86,154.03,154.98,4050846,117.962772924599,120.114511917901,117.94745805632,118.674914299607,5290082.71701851,0.0,1.0
2018-02-22,153.31,154.8,152.79,154.01,2221779,117.966601641669,119.113103738376,117.566480104564,118.505226787773,2887435.3736548,0.745,1.0
2018-02-23,155.12,155.27,153.62,153.84,3134969,119.359332376595,119.47475205076,118.205135634944,118.374417823719,4074221.7771935,0.0,1.0
2018-02-26,156.5,156.72,155.11,155.58,2775464,120.421193378914,120.590475567689,119.35163773165,119.713286044034,3607007.23695085,0.0,1.0
2018-02-27,153.92,156.94,153.84,156.63,3077157,118.435974983274,120.759757756464,118.374417823719,120.52122376319,3999089.00574246,0.0,1.0
2018-02-28,151.11,154.98,150.98,154.4,3510757,116.273779753915,119.251607347374,116.173749369638,118.805317940602,4562597.78767653,0.0,1.0
2018-03-01,147.21,151.45,146.63,151.33,4626293,113.272868225622,116.535397682022,112.82657881885,116.44306194269,6012354.08971441,0.0,1.0
2018-03-02,148.14,148.79,146.13,146.32,3403861,113.988470205446,114.488622126828,112.441846571633,112.588044825576,4423675.19830009,0.0,1.0
2018-03-05,148.51,148.98,146.52,147.57,3399986,114.273172068386,114.63482038077,112.741937724463,113.549875443618,4418639.22844311,0.0,1.0
2018-03-06,149.33,149.92,148.32,149.36,2781426,114.904132953822,115.358117005538,114.126973814444,114.927216888655,3614755.48270246,0.0,1.0
2018-03-07,150.41,151.34,147.24,147.57,3984949,115.735154607811,116.450756587634,113.295952160455,113.549875443618,5178860.14081972,0.0,1.0
2018-03-08,151.23,151.91,150.17,151.36,2137318,116.366115493247,116.889351349462,115.550483129147,116.466145877523,2777669.42524396,0.0,1.0
2018-03-09,154.21,154.47,151.6,152.01,2882596,118.65911968666,118.859180455213,116.650817356187,116.966297798905,3746236.53313665,0.0,1.0
2018-03-12,152.23,154.46,151.93,154.42,2414528,117.135579987681,118.851485810268,116.90474063935,118.820707230491,3137932.9617752,0.0,1.0
2018-03-13,151.5,153.62,151.08,152.64,1874097,116.573870906744,118.205135634944,116.250695819081,117.451060430398,2435586.06479777,0.0,1.0
2018-03-14,150.42,152.64,150.09,152.6,2024405,115.742849252755,117.451060430398,115.488925969592,117.420281850621,2630927.1118341,0.0,1.0
2018-03-15,151.07,151.64,150.12,150.68,1840140,116.243001174137,116.681595935964,115.512009904425,115.942910021308,2391455.37358898,0.0,1.0
2018-03-16,151.78,152.44,151.29,151.29,4249588,116.789320965185,117.297167531512,116.412283362913,116.412283362913,5522786.34133232,0.0,1.0
2018-03-19,150.2,151.45,149.28,151.07,2141010,115.57356706398,116.535397682022,114.8656597291,116.243001174137,2782467.5673632,0.0,1.0
2018-03-20,150.48,151.9,150.16,150.84,2703073,115.789017122421,116.881656704517,115.542788484202,116.066024340417,3512927.52239138,0.0,1.0
2018-03-21,151.36,152.77,150.06,150.77,2586010,116.466145877523,117.551090814675,115.465842034759,116.012161825807,3360791.8477153,0.0,1.0
2018-03-22,146.88,150.28,146.4,149.6,2548766,113.018944942459,115.635124223534,112.649601985131,115.111888367319,3312389.35446264,0.0,1.0
2018-03-23,143.28,148.13,143.1,146.99,3520745,110.248872762497,113.980775560501,110.110369153499,113.103586036847,4575578.2436589,0.0,1.0
2018-03-26,146.94,147.32,144.33,145.46,2234737,113.065112812125,113.35750932001,111.056810481652,111.926305360363,2904275.6568566,0.0,1.0
2018-03-27,144.34,148.15,143.57,147.58,3060626,111.064505126597,113.99616485039,110.472017465882,113.557570088563,3977605.23343121,0.0,1.0
2018-03-28,143.26,145.05,142.49,143.9,5022249,110.233483472608,111.610824917645,109.640995811894,110.725940749046,6526940.53634607,0.0,1.0
2018-03-29,144.51,145.86,143.59,144.01,2573245,111.19531409065,112.234091158136,110.487406755771,110.810581843433,3344202.38830251,0.0,1.0
2018-04-02,142.43,144.64,140.17,143.84,4092096,109.594827942228,111.295344474927,107.855838184807,110.67977287938,5318108.93108239,0.0,1.0
2018-04-03,144.26,144.34,141.63,143.0,3205727,111.002947967042,111.064505126597,108.979256346681,110.033422704055,4166179.23658486,0.0,1.0
2018-04-04,144.84,145.07,141.55,141.82,2768973,111.449237373814,111.626214207533,108.917699187126,109.125454600623,3598571.50008845,0.0,1.0
2018-04-05,146.4,146.94,145.28,145.82,2239587,112.649601985131,113.065112812125,111.787801751365,112.203312578359,2910578.74170987,0.0,1.0
2018-04-06,142.74,145.92,141.48,145.17,2867863,109.833361935502,112.280259027802,108.863836672516,111.703160656977,3727089.45083908,0.0,1.0
2018-04-09,142.83,145.31,142.64,143.32,1952435,109.902613740001,111.810885686198,109.756415486059,110.279651342274,2537394.53103199,0.0,1.0
2018-04-10,145.63,147.07,144.6,145.02,2928456,112.057114324416,113.165143196401,111.264565895149,111.587740982812,3805836.42414105,0.0,1.0
2018-04-11,144.28,145.72,143.95,144.49,1953148,111.018337256931,112.126366128915,110.764413973767,111.179924800762,2538321.14948566,0.0,1.0
2018-04-12,146.47,147.16,145.1,145.1,2327759,112.703464499741,113.2343950009,111.649298142366,111.649298142366,3025167.5247373,0.0,1.0
2018-04-13,146.12,147.37,145.38,147.2,1588588,112.434151926689,113.395982544732,111.864748200808,113.265173580678,2064537.10533925,0.0,1.0
2018-04-16,146.75,148.13,146.44,147.39,2565773,112.918914558182,113.980775560501,112.680380564908,113.41137183462,3334491.7388131,0.0,1.0
2018-04-17,148.7,149.04,147.69,147.89,2106343,114.419370322329,114.680988250436,113.64221118295,113.796104081837,2737414.15651609,0.0,1.0
2018-04-18,149.37,150.24,148.57,149.36,2751379,114.934911533599,115.604345643757,114.319339938052,114.927216888655,3575706.24753002,0.0,1.0
2018-04-19,148.13,149.95,147.52,148.79,3182260,113.980775560501,115.381200940371,113.511402218897,114.488622126828,4135681.40313089,0.0,1.0
2018-04-20,150.57,151.57,147.94,150.77,5270202,115.85826892692,116.627733421354,113.834577306559,116.012161825807,6849181.52575314,0.0,1.0
2018-04-23,148.62,151.63,147.56,150.71,4461812,114.357813162774,116.67390129102,113.542180798674,115.965993956141,5798593.73925015,0.0,1.0
2018-04-24,147.22,150.08,144.85,148.88,4191702,113.280562870566,115.481231324648,111.456932018758,114.557873931327,5447557.39910208,0.0,1.0
2018-04-25,147.06,148.2,145.05,147.46,2877028,113.157448551457,114.034638075112,111.610824917645,113.465234349231,3739000.33180407,0.0,1.0
2018-04-26,146.8,148.01,146.07,147.32,2404571,112.957387782904,113.888439821169,112.395678701967,113.35750932001,3124992.7935517,0.0,1.0
2018-04-27,146.93,147.19,145.87,146.54,2132145,113.057418167181,113.257478935733,112.241785803081,112.757327014351,2770946.56793551,0.0,1.0
2018-04-30,144.68,147.71,144.6,147.03,3235608,111.326123054704,113.657600472839,111.264565895149,113.134364616624,4205012.73730667,0.0,1.0
2018-05-01,144.51,144.72,142.18,144.37,2431507,111.19531409065,111.356901634482,109.402461818619,111.08758906143,3159998.95718219,0.0,1.0
2018-05-02,142.98,145.37,142.7,144.53,2346876,110.018033414166,111.857053555864,109.802583355725,111.210703380539,3050012.07590022,0.0,1.0
2018-05-03,143.36,144.07,139.51,142.24,4356199,110.310429922051,110.856749713099,107.347991618481,109.448629688285,5661338.54324832,0.0,1.0
2018-05-04,143.89,144.61,141.55,142.07,2640002,110.718246104101,111.272260540094,108.917699187126,109.317820724232,3430960.1275912,0.0,1.0
2018-05-07,144.16,144.94,143.67,144.21,1825965,110.926001517599,111.526183823257,110.548963915326,110.96447474232,2373033.47095079,0.0,1.0
2018-05-08,144.23,144.34,142.8,143.55,2828105,110.979864032209,111.064505126597,109.879529805168,110.456628175994,3675419.7503037,0.0,1.0
2018-05-09,145.69,145.73,144.18,144.7,2472812,112.103282194082,112.13406077386,110.941390807487,111.341512344593,3213679.14684498,0.0,1.0
2018-05-10,147.3,147.4,145.7,146.0,1973701,113.342120030121,113.419066479565,112.110976839027,112.341816187357,2565031.9336072,0.0,1.0
2018-05-11,147.36,148.28,146.84,146.98,1543387,113.388287899787,114.096195234666,112.988166362682,113.095891391902,2005793.65411185,0.0,1.0
2018-05-14,147.3,148.44,146.78,147.85,1818094,113.342120030121,114.219309553776,112.941998493015,113.76532550206,2362804.27901675,0.0,1.0
2018-05-15,147.35,147.68,146.87,147.08,2677203,113.380593254843,113.634516538006,113.011250297515,113.172837841346,3479306.73782349,0.0,1.0
2018-05-16,147.55,147.9,146.72,147.14,1948652,113.53448615373,113.803798726782,112.895830623349,113.219005711012,2532478.12484642,0.0,1.0
2018-05-17,147.12,147.61,146.4,147.03,1969266,113.776867469476,114.155814349982,113.220047563427,113.70726498122,2546373.62025919,0.745,1.0
2018-05-18,148.34,148.75,146.76,147.35,2946467,114.720367865838,115.037445867894,113.498457516451,113.95474049502,3809950.4291265,0.0,1.0
2018-05-21,150.49,151.13,149.02,149.42,2447423,116.383093974181,116.878045001781,115.246253332663,115.555597724913,3164657.98161122,0.0,1.0
2018-05-22,150.87,152.46,150.5,151.12,3348095,116.676971146818,117.906615106011,116.390827583987,116.870311391974,4329278.41445579,0.0,1.0
2018-05-23,151.32,151.41,149.81,150.0,2829381,117.024983588099,117.094586076355,115.857208507356,116.004147093675,3658551.53141453,0.0,1.0
2018-05-24,151.08,152.32,149.8,151.43,2639208,116.839376952749,117.798344568724,115.84947489755,117.110053295968,3412646.96063255,0.0,1.0
2018-05-25,150.66,151.53,149.8,150.81,1934405,116.514565340887,117.18738939403,115.84947489755,116.630569487981,2501296.35249757,0.0,1.0
2018-05-29,148.2,150.18,147.48,149.59,2349002,114.612097328551,116.143352070187,114.055277422501,115.687069091619,3037393.99691868,0.0,1.0
2018-05-30,150.44,150.77,148.77,148.77,2191757,116.34442592515,116.599635048756,115.052913087507,115.052913087507,2834067.21429121,0.0,1.0
2018-05-31,147.91,150.77,147.76,150.77,5037758,114.38782264417,116.599635048756,114.271818497076,116.599635048756,6514109.35670937,0.0,1.0
2018-06-01,150.09,150.32,148.78,148.85,1733521,116.073749581931,116.251622607475,115.060646697313,115.114781965957,2241541.84582749,0.0,1.0
2018-06-04,150.14,150.51,149.21,150.0,2096409,116.112417630962,116.398561193793,115.393191918982,116.004147093675,2710776.79443709,0.0,1.0
2018-06-05,149.87,150.65,149.58,150.47,1688257,115.903610166194,116.506831731081,115.679335481813,116.367626754568,2183012.90380167,0.0,1.0
2018-06-06,151.0,151.0,148.72,150.1,2604092,116.777508074299,116.777508074299,115.014245038476,116.081483191737,3367239.96327972,0.0,1.0
2018-06-07,152.09,152.41,151.0,151.04,1983992,117.62047154318,117.86794705698,116.777508074299,116.808442513524,2565415.18088733,0.0,1.0
2018-06-08,151.86,152.39,151.68,151.78,1941584,117.442598517636,117.852479837367,117.303393541124,117.380729639186,2510579.21028309,0.0,1.0
2018-06-11,151.87,152.44,151.51,151.92,1724983,117.450332127443,117.891147886399,117.171922174418,117.489000176474,2230501.7232794,0.0,1.0
2018-06-12,152.26,152.49,151.56,151.94,2247363,117.751942909886,117.92981593543,117.210590223449,117.504467396086,2905968.95409079,0.0,1.0
2018-06-13,151.83,152.5,151.38,151.94,1935245,117.419397688218,117.937549545236,117.071385246937,117.504467396086,2502382.52056273,0.0,1.0
2018-06-14,151.2,152.49,150.3,152.35,2532100,116.932180270424,117.92981593543,116.236155387862,117.821545398142,3274150.18786609,0.0,1.0
2018-06-15,150.23,150.46,148.78,150.46,3925236,116.182020119219,116.359893144762,115.060646697313,116.359893144762,5075554.75171543,0.0,1.0
2018-06-18,149.95,150.11,148.55,149.04,1587132,115.965479044644,116.089216801544,114.882773671769,115.261720552275,2052252.49238508,0.0,1.0
2018-06-19,147.28,148.94,146.92,148.45,2591541,113.900605226376,115.184384454213,113.622195273351,114.805437573707,3351010.80210603,0.0,1.0
2018-06-20,146.54,147.79,146.2,147.19,1935158,113.328318100714,114.295019326495,113.065375367302,113.83100273812,2502270.02458456,0.0,1.0
2018-06-21,143.97,146.18,143.58,145.97,3200581,111.340780380509,113.049908147689,111.039169598066,112.887502341758,4138534.37164039,0.0,1.0
2018-06-22,144.0,145.4,143.88,145.4,3173852,111.363981209928,112.446686582802,111.271177892253,112.446686582802,4103972.24519534,0.0,1.0
2018-06-25,144.04,144.56,141.95,143.42,3574868,111.394915649153,111.797063359078,109.778591199648,110.915431841166,4622508.87950572,0.0,1.0
2018-06-26,144.01,145.14,143.91,144.5,3181365,111.371714819734,112.24561272784,111.294378721672,111.75066170024,4113686.98409249,0.0,1.0
2018-06-27,143.14,145.81,143.12,145.21,3111246,110.698890766591,112.763764584858,110.683423546978,112.299747996484,4023019.10485272,0.0,1.0
2018-06-28,143.13,144.05,142.33,143.85,2857768,110.691157156785,111.402649258959,110.072468372285,111.247977062834,3695257.54673103,0.0,1.0
2018-06-29,144.05,145.66,143.19,143.34,2828604,111.402649258959,112.647760437765,110.737558815622,110.853562962716,3657546.82595425,0.0,1.0
2018-07-02,144.81,144.96,143.01,143.36,2253516,111.990403604234,112.106407751327,110.59835383911,110.869030182328,2913925.13516812,0.0,1.0
2018-07-03,144.94,146.62,144.69,145.09,1247120,112.090940531715,113.390186979164,111.897600286559,112.206944678809,1612597.52075018,0.0,1.0
2018-07-05,144.92,146.1,144.27,145.91,1980008,112.075473312102,112.988039269239,111.572788674697,112.841100682921,2560263.64092112,0.0,1.0
2018-07-06,145.72,146.35,144.42,144.53,1890386,112.694162096602,113.181379514395,111.68879282179,111.773862529659,2444377.26671119,0.0,1.0
2018-07-09,147.42,148.02,145.75,145.96,1997034,114.008875763664,114.472892352038,112.717362926021,112.879768731952,2582279.23315625,0.0,1.0
2018-07-10,148.04,148.23,147.39,147.78,1725279,114.488359571651,114.63529815797,113.985674934245,114.287285716689,2230884.46821666,0.0,1.0
2018-07-11,144.52,146.95,144.4,146.95,2327348,111.766128919853,113.64539610277,111.673325602178,113.64539610277,3009394.13586735,0.0,1.0
2018-07-12,147.89,148.02,145.38,145.94,3114661,114.372355424557,114.472892352038,112.43121936319,112.864301512339,4027434.89526052,0.0,1.0
2018-07-13,147.5,148.54,147.07,147.84,2567556,114.070744642114,114.875040061963,113.738199420445,114.333687375526,3319996.82467385,0.0,1.0
2018-07-16,146.4,147.63,146.02,147.48,1778299,113.220047563427,114.171281569595,112.926170390789,114.055277422501,2299442.36204417,0.0,1.0
2018-07-17,148.49,148.66,145.81,146.39,2496790,114.836372012932,114.967843379638,112.763764584858,113.21231395362,3228492.33741248,0.0,1.0
2018-07-18,149.15,149.51,148.39,148.65,3043756,115.346790260144,115.625200213169,114.759035914869,114.960109769832,3935750.6730455,0.0,1.0
2018-07-19,147.54,148.98,147.3,147.91,3025527,114.101679081339,115.215318893438,113.916072445989,114.38782264417,3912179.53297416,0.0,1.0
2018-07-20,153.13,153.99,149.12,149.19,6453322,118.42476696303,119.089857406367,115.323589430725,115.377724699369,8344514.60789867,0.0,1.0
2018-07-23,153.7,153.79,151.13,153.12,4369624,118.865582721986,118.935185210242,116.878045001781,118.417033353223,5650173.86379056,0.0,1.0
2018-07-24,155.16,155.89,153.19,154.02,3817423,119.994689753697,120.559243269553,118.471168621867,119.113058235785,4936146.3736086,0.0,1.0
2018-07-25,158.02,158.22,153.51,153.51,3939298,122.206502158283,122.361174354408,118.718644135667,118.718644135667,5093737.72234924,0.0,1.0
2018-07-26,159.12,159.71,158.1,158.22,4789355,123.05719923697,123.513482215539,122.268371036733,122.361174354408,6192910.06398143,0.0,1.0
2018-07-27,159.34,159.72,158.36,159.25,2838412,123.227338652708,123.521215825345,122.469444891696,123.157736164452,3670229.13117227,0.0,1.0
2018-07-30,156.92,159.7,156.64,159.2,3119651,121.355805079596,123.505748605733,121.139264005022,123.11906811542,4033887.25079051,0.0,1.0
2018-07-31,159.65,159.85,157.54,157.54,2723825,123.467080556701,123.621752752826,121.835288887584,121.835288887584,3522061.58345419,0.0,1.0
2018-08-01,156.89,159.99,156.46,159.92,3374814,121.332604250178,123.730023290114,121.000059028509,123.67588802147,4363827.6103286,0.0,1.0
2018-08-02,155.9,156.24,154.83,155.68,2140037,120.566976879359,120.829919612772,119.739480630091,120.396837463622,2767190.29485028,0.0,1.0
2018-08-03,155.04,156.17,154.23,155.74,2965360,119.901886436022,120.775784344128,119.275464041717,120.44323912246,3834380.15919221,0.0,1.0
2018-08-06,154.97,155.2,153.8,154.78,3072726,119.847751167379,120.025624192922,118.942918820048,119.70081258106,3973210.54072152,0.0,1.0
2018-08-07,156.36,156.48,154.92,155.36,1628928,120.922722930447,121.015526248122,119.809083118347,120.149361949822,2106297.11197042,0.0,1.0
2018-08-08,155.2,156.46,155.08,156.32,1697264,120.025624192922,121.000059028509,119.932820875247,120.891788491222,2194659.47018615,0.0,1.0
2018-08-09,153.96,155.41,153.58,154.85,2504384,119.066656576948,120.188029998853,118.772779404311,119.754947849704,3238311.81394447,0.0,1.0
2018-08-10,153.09,153.63,152.53,153.42,1542356,118.393832523805,118.811447453342,117.960750374655,118.649041647411,1994354.56228283,0.0,1.0
2018-08-13,152.35,153.5,151.8,153.21,2035507,117.821545398142,118.710910525861,117.396196858799,118.48663584148,2632027.0235981,0.0,1.0
2018-08-14,154.13,154.88,152.415,152.7,2584999,119.198127943654,119.778148679122,117.871813861883,118.092221741361,3342551.62176993,0.0,1.0
2018-08-15,153.18,153.5,151.21,152.95,2269501,118.463435012061,118.710910525861,116.939913880231,118.285561986517,2934594.65483679,0.0,1.0
2018-08-16,154.1,154.5,153.06,153.21,2100632,119.751081044801,120.061920969641,118.942897240215,119.05946221203,2703168.84303446,0.745,1.0
2018-08-17,155.17,155.46,153.5,154.04,2032110,120.582577843749,120.807936789258,119.28482115754,119.704455056075,2614992.26785975,0.0,1.0
2018-08-20,155.47,155.82,154.82,155.36,2140886,120.815707787379,121.087692721615,120.310592909513,120.730226808048,2754969.13866336,0.0,1.0
2018-08-21,156.98,157.34,155.95,155.96,2466277,121.989128503652,122.268884436009,121.188715697188,121.196486695309,3173693.98575882,0.0,1.0
2018-08-22,156.13,156.78,154.9,156.78,2038282,121.328593663366,121.833708541232,120.372760894482,121.833708541232,2622934.61954211,0.0,1.0
2018-08-23,157.91,158.84,157.01,157.86,3493226,122.711831328906,123.43453415416,122.012441498015,122.672976338301,4495208.91087917,0.0,1.0
2018-08-24,157.51,158.46,157.11,157.79,2480357,122.400991404066,123.139236225562,122.090151479225,122.618579351454,3191812.63638868,0.0,1.0
2018-08-27,159.35,159.57,157.94,157.94,1855657,123.830855058332,124.001817016994,122.735144323269,122.735144323269,2387926.19828642,0.0,1.0
2018-08-28,160.1,160.31,159.18,160.01,3005910,124.413679917408,124.576870877949,123.698748090275,124.343740934319,3868113.14736028,0.0,1.0
2018-08-29,160.3,161.0,159.84,160.16,2162816,124.569099879828,125.113069748299,124.211633966262,124.460305906134,2783189.45175378,0.0,1.0
2018-08-30,159.45,160.35,159.01,159.9,1521987,123.908565039542,124.607954870433,123.566641122218,124.258259954988,1958547.63609404,0.0,1.0
2018-08-31,159.06,159.52,158.47,158.92,2409837,123.605496112823,123.962962026389,123.147007223683,123.496702139129,3101064.96292146,0.0,1.0
2018-09-04,159.64,159.68,158.21,159.07,2335996,124.056214003841,124.087297996325,122.944961272537,123.613267110944,3006043.70715726,0.0,1.0
2018-09-05,161.79,162.11,159.7,159.75,3204108,125.726978599859,125.975650539732,124.102839992567,124.141694983173,4123161.46536732,0.0,1.0
2018-09-06,164.01,164.72,162.46,162.46,4087976,127.452140182724,128.003881049316,126.247635473967,126.247635473967,5260554.61131347,0.0,1.0
2018-09-07,162.81,164.09,162.24,163.37,2767086,126.519620408202,127.514308167692,126.076673515305,126.954796302979,3560785.83073898,0.0,1.0
2018-09-10,163.37,164.25,163.12,163.59,2326204,126.954796302979,127.638644137628,126.760521349954,127.125758261641,2993443.0092192,0.0,1.0
2018-09-11,163.06,163.59,162.09,162.96,2546960,126.713895361228,127.125758261641,125.960108543489,126.636185380018,3277519.77331348,0.0,1.0
2018-09-12,163.89,164.61,162.6,162.66,2249100,127.358888205272,127.918400069985,126.356429447661,126.403055436387,2894222.80764494,0.0,1.0
2018-09-13,165.71,165.86,164.63,164.63,2092854,128.773209863296,128.889774835111,127.933942066227,127.933942066227,2693159.83276464,0.0,1.0
2018-09-14,165.11,166.01,164.77,165.55,1963228,128.306949976035,129.006339806926,128.042736039921,128.64887389336,2526352.43173144,0.0,1.0
2018-09-17,165.75,166.46,164.45,165.0,2823226,128.80429385578,129.356034722372,127.794064100048,128.221468996704,3633028.80278165,0.0,1.0
2018-09-18,166.14,166.28,164.61,165.92,2605040,129.107362782499,129.216156756194,127.918400069985,128.936400823837,3352259.20716171,0.0,1.0
2018-09-19,165.8,166.69,165.69,166.26,1474728,128.843148846385,129.534767679155,128.757667867054,129.200614759952,1897733.05440959,0.0,1.0
2018-09-20,166.54,166.89,164.93,166.6,2043724,129.41820270734,129.690187641575,128.167072009857,129.464828696066,2629937.58095743,0.0,1.0
2018-09-21,167.34,167.63,166.3,166.89,3140717,130.039882557021,130.26524150253,129.231698752436,129.690187641575,4041587.64561745,0.0,1.0
2018-09-24,165.46,166.92,165.25,166.62,1947121,128.578934910271,129.713500635938,128.415743949729,129.480370692308,2505625.36456557,0.0,1.0
2018-09-25,165.56,166.18,164.96,165.82,2298642,128.656644891481,129.138446774984,128.19038500422,128.858690842627,2957975.23587683,0.0,1.0
2018-09-26,165.76,166.75,164.71,165.92,2777867,128.812064853901,129.581393667881,127.996110051195,128.936400823837,3574659.20946345,0.0,1.0
2018-09-27,165.36,166.29,165.08,166.13,1745214,128.501224929061,129.223927754315,128.283636981672,129.099591784378,2245804.17190042,0.0,1.0
2018-09-28,166.4,166.7,165.17,165.38,2194496,129.309408733646,129.542538677276,128.353575964761,128.516766925303,2823956.41567097,0.0,1.0
2018-10-01,166.44,167.72,165.51,166.37,2191625,130.763238146117,131.768867470961,130.032585589785,130.708242792415,2789576.56732541,0.0,1.011
2018-10-02,166.03,166.64,165.59,165.91,2694451,130.441122503003,130.920367728124,130.095437422588,130.346844753799,3429590.99818925,0.0,1.0
2018-10-03,165.38,166.76,164.88,166.69,2297352,129.930451361481,131.014645477328,129.537627406464,130.959650123626,2924149.57216592,0.0,1.0
2018-10-04,164.71,165.87,162.85,165.0,2979647,129.404067261758,130.315418837398,127.942762149094,129.631905155668,3792598.39165068,0.0,1.0
2018-10-05,164.07,165.69,163.56,164.99,2438168,128.901252599336,130.174002213592,128.500572165218,129.624048676567,3103385.07728404,0.0,1.0
2018-10-08,164.86,165.0,163.19,164.02,1867568,129.521914448263,129.631905155668,128.209882438506,128.861970203834,2377105.54072287,0.0,1.0
2018-10-09,160.94,164.24,160.8,164.24,3670083,126.442174640928,129.034812744042,126.332183933524,129.034812744042,4671409.35923771,0.0,1.0
2018-10-10,156.62,160.74,156.51,160.74,4541593,123.04817566958,126.285045058921,122.961754399476,126.285045058921,5780697.61529873,0.0,1.0
2018-10-11,153.62,158.17,153.42,156.56,4859775,120.691231939477,124.265929930133,120.53410235747,123.001036794978,6185690.73745454,0.0,1.0
2018-10-12,156.2,157.27,154.28,155.13,4443503,122.718203547366,123.558846811102,121.2097595601,121.877560283629,5655845.24982152,0.0,1.0
2018-10-15,156.21,157.75,155.42,155.73,3321633,122.726060026466,123.935957807919,122.105398177539,122.348949029649,4227890.07337239,0.0,1.0
2018-10-16,159.56,159.71,156.81,157.06,2837822,125.357980525081,125.475827711586,123.197448772486,123.393860749995,3612078.59621993,0.0,1.0
2018-10-17,158.05,160.5,157.13,159.5,3467462,124.171652180929,126.096489560513,123.448856103697,125.310841650479,4413506.29934012,0.0,1.0
2018-10-18,155.19,157.38,154.03,157.18,3634036,121.924699158231,123.645268081206,121.013347582591,123.488138499199,4625527.48322223,0.0,1.0
2018-10-19,153.47,157.74,152.4,156.1,6791579,120.573384752972,123.928101328818,119.732741489235,122.639638756362,8644558.09435431,0.0,1.0
2018-10-22,152.61,154.23,151.1,153.77,4502743,119.897727550342,121.170477164598,118.71139920619,120.809079125982,5731247.98334045,0.0,1.0
2018-10-23,150.6,152.31,146.85,149.38,5370585,118.318575251173,119.662033177332,115.372395588544,117.360084800931,6835867.48135713,0.0,1.0
2018-10-24,145.34,150.83,145.01,150.67,4624744,114.186067244392,118.499274270481,113.926803434081,118.373570604876,5886535.10170709,0.0,1.0
2018-10-25,147.48,148.51,146.22,147.18,2803567,115.867353771866,116.676571119201,114.877437405223,115.631659398856,3568477.64016507,0.0,1.0
2018-10-26,146.04,148.08,144.77,145.74,3480421,114.736020781417,116.338742517887,113.738247935673,114.500326408406,4430000.96550605,0.0,1.0
2018-10-29,141.06,145.99,139.3,145.12,4741677,114.369846003508,118.367034014264,112.942857991554,117.661647894719,5848228.19119197,0.0,1.032
2018-10-30,142.96,143.09,140.67,141.46,4204636,115.910344425503,116.015746949113,114.053638432677,114.69416146077,5185859.515294,0.0,1.0
2018-10-31,144.82,146.59,144.09,144.9,4733898,117.418411301772,118.853507200157,116.826535592269,117.483274393225,5838633.82888109,0.0,1.0
2018-11-01,144.45,145.54,143.5,145.44,3791992,117.118419503805,118.002179124844,116.348170292807,117.921100260529,4676918.00077787,0.0,1.0
2018-11-02,145.48,146.54,143.7,145.61,4860599,117.953531806255,118.812967768,116.510328021438,118.058934329865,5994902.66795472,0.0,1.0
2018-11-05,147.18,148.16,145.49,145.59,4181603,119.331872499619,120.126445369911,117.961639692686,118.042718557002,5157451.37194562,0.0,1.0
2018-11-06,148.45,149.43,147.6,147.69,3178592,120.361574076426,121.156146946719,119.672403729744,119.745374707628,3920370.65002475,0.0,1.0
2018-11-07,150.2,151.6,148.75,150.05,2184974,121.780454201949,122.915558302366,120.604810669373,121.658835905475,2694874.94483945,0.0,1.0
2018-11-08,150.55,151.49,149.91,150.04,2801033,122.064230227053,122.826371551619,121.545325495433,121.650728019044,3454701.81858846,0.0,1.0
2018-11-09,150.32,150.71,148.83,150.09,2378427,121.877748839127,122.193956409958,120.669673760826,121.691267451201,2933473.50148317,0.0,1.0
2018-11-12,148.13,150.63,147.91,150.17,2261178,120.102121710617,122.129093318505,119.923748209123,121.756130542654,2788862.44780129,0.0,1.0
2018-11-13,147.68,150.79,147.16,147.95,2472938,119.737266821197,122.25881950141,119.315656726756,119.956179754849,3050040.25509749,0.0,1.0
2018-11-14,147.53,148.94,147.21,148.65,2827279,119.615648524723,120.758860511573,119.356196158914,120.523731805058,3487072.77028046,0.0,1.0
2018-11-15,147.77,148.45,145.21,145.65,3029076,120.475084486468,121.029480219369,118.387947609664,118.746674260365,3715345.4793408,0.82,1.0
2018-11-16,148.55,148.99,146.81,147.48,3157220,121.11100900362,121.46973565432,119.692408157667,120.238651012143,3872521.8694692,0.0,1.0
2018-11-19,147.47,149.78,146.96,148.43,2256943,120.230498133718,122.113813049897,119.814701334042,121.013174462519,2768277.5117494,0.0,1.0
2018-11-20,144.05,146.95,143.3,145.7,3578847,117.442213712362,119.806548455617,116.830747830486,118.78743865249,4389672.96386831,0.0,1.0
2018-11-21,144.1,145.73,144.03,144.95,2866578,117.482978104487,118.811897287765,117.425907955512,118.175972770614,3516031.82405387,0.0,1.0
2018-11-23,143.26,144.12,142.01,142.64,1513270,116.798136316786,117.499283861337,115.779026513659,116.292657854435,1856117.46074448,0.0,1.0
2018-11-26,143.22,144.59,142.02,143.87,4029304,116.765524803086,117.882469147313,115.787179392084,117.295461900712,4942185.80230068,0.0,1.0
2018-11-27,142.89,143.68,142.14,142.38,3659150,116.49647981506,117.140557210637,115.885013933184,116.080683015384,4488169.46512068,0.0,1.0
2018-11-28,144.3,144.42,142.1,143.68,4295286,117.646035672988,117.743870214088,115.852402419484,117.140557210637,5268428.86166466,0.0,1.0
2018-11-29,145.74,146.85,143.81,144.3,2646877,118.82005016619,119.725019671367,117.246544630162,117.646035672988,3246555.21892522,0.0,1.0
2018-11-30,146.75,147.1,145.33,145.9,5394015,119.643490887117,119.928841631992,118.485782150764,118.95049622099,6616086.63689731,0.0,1.0
2018-12-03,148.98,151.51,148.81,150.0,4319238,121.461582775895,123.524261017424,121.32298384267,122.293176375247,5297807.44276373,0.0,1.0
2018-12-04,142.68,149.25,142.51,148.3,4113584,116.325269368135,121.681710493371,116.18667043491,120.907187042994,5045560.33532622,0.0,1.0
2018-12-06,141.56,141.72,137.14,140.25,5946102,115.412146984533,115.542593039333,111.808574720676,114.344119910856,7293254.83592992,0.0,1.0
2018-12-07,138.71,143.18,138.11,140.83,3644478,113.088576633403,116.732913289386,112.599403927902,114.816986859507,4470173.36701259,0.0,1.0
2018-12-10,137.95,139.24,135.65,138.7,3121844,112.468957873102,113.520679189929,110.593795835348,113.080423754978,3829131.05930891,0.0,1.0
2018-12-11,136.81,140.19,136.12,139.79,4124829,111.53952973265,114.295202640306,110.976981121324,113.969087503305,5059353.01002809,0.0,1.0
2018-12-12,138.29,140.84,138.23,138.77,4201135,112.746155739553,114.825139737932,112.697238469003,113.137493903953,5152946.94829391,0.0,1.0
2018-12-13,138.82,140.2,137.9,139.11,2361493,113.178258296078,114.303355518731,112.428193480977,113.414691770404,2896514.42949763,0.0,1.0
2018-12-14,136.44,138.38,136.06,137.43,2597850,111.237873230925,112.819531645378,110.928063850774,112.045008195001,3186420.62909793,0.0,1.0
2018-12-17,134.38,137.18,133.58,135.83,3133214,109.558380275371,111.841186234376,108.90615000137,110.740547646999,3843077.05409416,0.0,1.0
2018-12-18,135.18,136.76,134.38,135.95,2637752,110.210610549373,111.498765340525,109.558380275371,110.838382188099,3235362.85283766,0.0,1.0
2018-12-19,133.26,137.76,132.15,135.55,3868924,108.645257891769,112.314053183027,107.740288386593,110.512267051098,4745470.00250675,0.0,1.0
2018-12-20,130.67,133.62,129.37,132.73,4518936,106.53366237969,108.93876151507,105.473788184438,108.213155335243,5542749.15486782,0.0,1.0
2018-12-21,129.44,132.45,129.33,130.01,6903728,105.530858333413,107.984874739343,105.441176670738,105.995572403639,8467841.22134885,0.0,1.0
2018-12-24,124.83,128.99,124.63,128.6,2838791,101.77238137948,105.163978804287,101.60932381098,104.846016545712,3481949.3827964,0.0,1.0
2018-12-26,129.57,129.6,123.48,125.02,3440398,105.636845752938,105.661304388213,100.671742792103,101.927286069556,4219856.86606514,0.0,1.0
2018-12-27,131.57,131.63,126.84,127.62,3249638,107.267421437942,107.316338708492,103.411109942909,104.04703446006,3985878.15320382,0.0,1.0
2018-12-28,130.76,133.07,130.25,132.12,2759324,106.607038285515,108.490353201694,106.191241485839,107.715829751317,3384478.28626174,0.0,1.0
2018-12-31,132.12,132.16,130.47,131.56,2199898,107.715829751317,107.748441265018,106.37060481119,107.259268559517,2698308.35849311,0.0,1.0
2019-01-02,131.83,132.09,129.5,130.19,2756347,107.479396276992,107.691371116042,105.579775603963,106.142324215289,3380826.8151557,0.0,1.0
2019-01-03,130.07,132.98,129.07,132.1,3183974,106.044489674189,108.416977295869,105.229201831687,107.699523994467,3905337.27355756,0.0,1.0
2019-01-04,134.62,135.04,132.05,132.62,3583572,109.754049357572,110.096470251422,107.658759602342,108.123473672568,4395468.46302047,0.0,1.0
2019-01-07,135.37,136.0,133.15,134.34,2944574,110.365515239448,110.879146580224,108.555576229094,109.525768761671,3611698.64984716,0.0,1.0
2019-01-08,135.09,136.88,134.32,136.06,2636179,110.137234643547,111.596599881625,109.509463004821,110.928063850774,3233433.4729083,0.0,1.0
2019-01-09,135.72,136.74,135.07,136.2,1993192,110.650865984323,111.482459583675,110.120928886697,111.042204148724,2444770.90923379,0.0,1.0
2019-01-10,137.75,137.94,134.67,135.22,2149743,112.305900304602,112.460804994677,109.794813749697,110.243222063073,2636790.2082333,0.0,1.0
2019-01-11,137.36,137.75,136.41,136.75,1890355,111.987938046026,112.305900304602,111.21341459565,111.4906124621,2318635.08990837,0.0,1.0
2019-01-14,137.61,138.04,135.98,136.34,3100638,112.191760006652,112.542333778927,110.862840823374,111.156344446674,3803120.61380178,0.0,1.0
2019-01-15,137.77,138.15,136.54,137.43,1841881,112.322206061452,112.632015441602,111.319402015175,112.045008195001,2259178.78813001,0.0,1.0
2019-01-16,138.02,138.7,137.25,137.52,2247292,112.526028022077,113.080423754978,111.898256383351,112.118384100826,2756439.97475096,0.0,1.0
2019-01-17,139.88,140.63,137.19,137.31,2577361,114.04246340913,114.653929291006,111.849339112801,111.947173653901,3161289.62758917,0.0,1.0
2019-01-18,141.85,142.51,140.36,141.78,5421632,115.648580458858,116.18667043491,114.433801573531,115.591510309883,6649960.56284143,0.0,1.0
2019-01-22,139.82,141.15,138.7,140.96,3196454,113.99354613858,115.077878969107,113.080423754978,114.922974279032,3920644.75068332,0.0,1.0
2019-01-23,140.74,141.29,139.23,140.82,2966263,114.743610953682,115.192019267058,113.512526311504,114.808833981082,3638301.52415649,0.0,1.0
2019-01-24,141.18,142.0,140.46,140.89,2707213,115.102337604382,115.770873635234,114.515330357781,114.865904130057,3320560.98333705,0.0,1.0
2019-01-25,141.71,142.7,141.42,142.5,3207326,115.534440160908,116.341575124985,115.298006686583,116.178517556485,3933979.91825633,0.0,1.0
2019-01-28,140.48,140.79,138.87,140.33,3478329,114.531636114631,114.784375345807,113.219022688204,114.409342938256,4266381.53872997,0.0,1.0
2019-01-29,141.74,142.21,140.5,140.85,2424691,115.558898796183,115.942084082159,114.547941871481,114.833292616357,2974030.61053877,0.0,1.0
2019-01-30,143.28,143.75,140.94,142.46,3112772,116.814442073636,117.197627359612,114.906668522182,116.145906042784,3818003.70093672,0.0,1.0
2019-01-31,143.63,144.06,142.25,142.8,3473563,117.099792818511,117.450366590787,115.974695595859,116.423103909235,4260535.75059044,0.0,1.0
2019-02-01,144.71,149.0,144.34,148.7,5536461,117.980303688413,121.477888532745,117.678647186688,121.233302179995,6790805.29768703,0.0,1.0
2019-02-04,147.93,148.01,144.44,144.48,4692787,120.605530541268,120.670753568669,117.760175970938,117.792787484638,5755987.95340867,0.0,1.0
2019-02-05,148.69,148.69,147.41,148.4,2962876,121.22514930157,121.22514930157,120.181580863168,120.988715827244,3634147.16317693,0.0,1.0
2019-02-06,148.9,149.49,148.29,148.99,3147242,121.396359748495,121.877379575571,120.899034164569,121.46973565432,3860283.24713262,0.0,1.0
2019-02-07,148.15,148.9,147.25,147.67,2962010,120.784893866619,121.396359748495,120.051134808367,120.393555702218,3633084.9616392,0.0,1.0
2019-02-08,148.61,148.64,147.19,147.98,3952141,121.15992627417,121.184384909445,120.002217537817,120.646294933394,4847540.7015431,0.0,1.0
2019-02-11,148.48,149.32,148.05,148.99,2977816,121.053938854644,121.738780642346,120.703365082369,121.46973565432,3652471.97954384,0.0,1.0
2019-02-12,150.36,150.51,148.96,149.2,2655170,122.586679998547,122.708973174923,121.445277019045,121.640946101246,3256727.08653772,0.0,1.0
2019-02-13,151.48,152.68,150.68,150.99,2760130,123.499802382149,124.478147793151,122.847572108148,123.100311339324,3385466.89415945,0.0,1.0
2019-02-14,150.52,151.64,149.96,150.93,2110746,122.717126053348,123.63024843695,122.260564861547,123.051394068773,2588958.02189732,0.0,1.0
2019-02-15,153.32,153.32,151.59,152.0,3039428,124.999932012352,124.999932012352,123.589484044825,123.92375206025,3728042.83536691,0.0,1.0
2019-02-19,153.28,153.75,152.39,152.61,2479800,124.967320498652,125.350505784628,124.241714318826,124.421077644176,3041625.14234351,0.0,1.0
2019-02-20,154.58,154.84,153.01,153.33,2622435,126.027194693904,126.239169532955,124.747192781177,125.008084890777,3216575.62309929,0.0,1.0
2019-02-21,152.61,153.75,152.08,153.54,2706429,125.089613675028,126.024035794086,124.655189356518,125.851905403733,3301857.90455002,0.82,1.0
2019-02-22,153.2,153.6,152.38,153.25,2868464,125.573218105067,125.901085515263,124.901089914165,125.614201531341,3499541.47414072,0.0,1.0
2019-02-25,154.06,154.68,153.73,154.2,2312501,126.278133036988,126.786327522792,126.007642423576,126.392886630557,2821263.63046282,0.0,1.0
2019-02-26,153.92,154.81,153.62,153.89,1986327,126.163379443419,126.892884431106,125.917478885772,126.138789387655,2423329.59998994,0.0,1.0
2019-02-27,154.6,154.74,153.11,153.86,1751422,126.720754040753,126.835507634321,125.499447937773,126.11419933189,2136744.23932895,0.0,1.0
2019-02-28,154.07,154.57,153.41,154.09,2843883,126.286329722243,126.696163984988,125.74534849542,126.302723092753,3469552.52222226,0.0,1.0
2019-03-01,155.72,155.85,154.64,154.99,3385361,127.638782789301,127.745339697615,126.753540781772,127.040424765694,4130158.58816376,0.0,1.0
2019-03-04,154.5,156.98,153.98,156.79,4068387,126.638787188204,128.671565131419,126.212559554949,128.515828111576,4963453.97374864,0.0,1.0
2019-03-05,154.15,155.19,153.61,154.51,3381931,126.351903204282,127.204358470792,125.909282200518,126.646983873459,4125973.96975602,0.0,1.0
2019-03-06,153.74,155.02,153.73,154.1,3929374,126.015839108831,127.065014821458,126.007642423576,126.310919778008,4793857.36770978,0.0,1.0
2019-03-07,152.48,153.84,151.64,153.57,3579552,124.983056766714,126.09780596138,124.294535205302,125.876495459498,4367072.65032553,0.0,1.0
2019-03-08,151.59,151.81,150.38,151.27,2920740,124.253551779028,124.433878854636,123.261752863185,123.991257850871,3563318.47468951,0.0,1.0
2019-03-11,153.19,153.23,150.55,151.0,2792821,125.565021419812,125.597808160831,123.401096512518,123.769947348989,3407256.60818862,0.0,1.0
2019-03-12,153.5,154.37,152.8,153.57,1822035,125.819118662714,126.53223027989,125.245350694871,125.876495459498,2222892.47828663,0.0,1.0
2019-03-13,155.04,155.44,153.85,154.3,2533938,127.081408191968,127.409275602164,126.106002646635,126.474853483106,3091417.9588453,0.0,1.0
2019-03-14,155.25,155.63,154.37,155.35,2657991,127.253538582321,127.565012622007,126.53223027989,127.33550543487,3242763.28459858,0.0,1.0
2019-03-15,155.35,156.01,155.03,155.15,5287296,127.33550543487,127.876486661694,127.073211506713,127.171571729772,6450529.49524846,0.0,1.0
2019-03-18,156.93,157.09,154.9,155.55,2395883,128.630581705144,128.761728669223,126.9666545984,127.499439139968,2922990.1179477,0.0,1.0
2019-03-19,157.24,158.16,156.66,157.62,2694586,128.884678948046,129.638773991497,128.409271203262,129.196152987732,3287409.3809924,0.0,1.0
2019-03-20,156.29,157.68,155.65,157.19,2373746,128.105993848831,129.245333099262,127.581405992517,128.843695521772,2895982.8591454,0.0,1.0
2019-03-21,158.45,158.91,156.1,156.37,1951860,129.876477863889,130.253525385614,127.950256828988,128.17156733087,2381279.67501643,0.0,1.0
2019-03-22,155.83,157.83,155.62,157.6,2430974,127.728946327105,129.368283378085,127.556815936752,129.179759617223,2965801.32627002,0.0,1.0
2019-03-25,155.93,157.23,155.61,155.93,2048543,127.810913179654,128.876482262791,127.548619251498,127.810913179654,2499233.45388357,0.0,1.0
2019-03-26,157.48,157.87,156.58,156.87,2214385,129.081399394164,129.401070119105,128.343697721223,128.581401593615,2701561.58390522,0.0,1.0
2019-03-27,157.11,158.29,156.2,157.33,2764652,128.778122039733,129.745330899811,128.032223681537,128.95844911534,3372890.27701448,0.0,1.0
2019-03-28,158.54,158.67,157.01,157.62,2179154,129.950248031183,130.056804939497,128.696155187184,129.196152987732,2658579.57483157,0.0,1.0
2019-03-29,158.92,159.49,157.98,159.19,2704653,130.261722070869,130.728933130399,129.491233656909,130.483032572752,3299691.17501881,0.0,1.0
2019-04-01,161.47,161.77,159.76,160.0,2393566,132.351876810869,132.597777368516,130.950243632281,131.146964078399,2920163.36551308,0.0,1.0
2019-04-02,161.04,161.55,159.86,161.32,3332685,131.999419344908,132.417450292908,131.03221048483,132.228926532045,4065893.58546829,0.0,1.0
2019-04-03,160.29,161.95,160.16,161.63,3815227,131.384667950791,132.745317703104,131.278111042477,132.483023774947,4654597.41511885,0.0,1.0
2019-04-04,161.07,161.35,159.79,160.26,1967290,132.024009400673,132.25351658781,130.974833688046,131.360077895026,2400104.35782436,0.0,1.0
2019-04-05,161.7,162.18,161.18,161.62,1745172,132.540400571732,132.933841463967,132.114172938477,132.474827089692,2129119.20578717,0.0,1.0
2019-04-08,162.06,162.1,160.55,161.2,1854106,132.835481240908,132.868267981928,131.597781767418,132.130566308987,2262019.27040157,0.0,1.0
2019-04-09,160.85,161.53,160.55,161.18,1932490,131.843682325065,132.401056922398,131.597781767418,132.114172938477,2357648.17106375,0.0,1.0
2019-04-10,159.97,160.8,159.21,160.8,2381043,131.122374022634,131.802698898791,130.499425943261,131.802698898791,2904885.23830609,0.0,1.0
2019-04-11,160.9,161.05,159.68,160.18,1756192,131.88466575134,132.007616030163,130.884670150242,131.294504412987,2142563.66492804,0.0,1.0
2019-04-12,162.47,162.63,161.4,161.91,2118890,133.171545336359,133.302692300437,132.294500014085,132.712530962084,2585057.1714137,0.0,1.0
2019-04-15,162.0,162.87,161.79,162.75,2392898,132.786301129379,133.499412746555,132.614170739026,133.401052523496,2919348.40192813,0.0,1.0
2019-04-16,162.86,162.92,162.13,162.58,3007355,133.4912160613,133.540396172829,132.892858037692,133.261708874163,3668989.23952488,0.0,1.0
2019-04-17,162.89,164.65,162.66,163.31,3416367,133.515806117065,134.958422721927,133.327282356202,133.86006689777,4167986.07456315,0.0,1.0
2019-04-18,169.06,169.86,165.89,167.52,6376881,138.573160919338,139.22889573973,135.974811693535,137.310871390083,7779829.04270717,0.0,1.0
2019-04-22,168.24,169.42,167.5,168.25,3264741,137.901032728436,138.868241588514,137.294478019574,137.909229413691,3983001.54083429,0.0,1.0
2019-04-23,171.81,172.0,168.01,168.25,4169445,140.827249364435,140.982986384278,137.712508967573,137.909229413691,5086745.27609506,0.0,1.0
2019-04-24,171.29,172.11,171.05,171.77,3825218,140.401021731181,141.073149922082,140.204301285063,140.794462623416,4666786.48873739,0.0,1.0
2019-04-25,170.42,170.95,168.62,170.7,3340329,139.687910114004,140.122334432514,138.212506768122,139.917417301141,4075219.30649123,0.0,1.0
2019-04-26,172.25,172.29,170.0,170.16,2703263,141.187903515651,141.220690256671,139.343649333298,139.474796297377,3297995.36755911,0.0,1.0
2019-04-29,172.55,173.12,171.77,171.9,2943204,141.433804073298,141.901015132827,140.794462623416,140.901019531729,3590724.67524671,0.0,1.0
2019-04-30,173.63,174.01,172.48,173.01,3651686,142.319046080827,142.630520120513,141.376427276514,141.810851595023,4455076.51744595,0.0,1.0
2019-05-01,170.94,174.34,170.83,173.76,3762255,140.114137747259,142.901010733925,140.023974209455,142.425602989141,4589971.29083486,0.0,1.0
2019-05-02,171.38,171.54,169.56,170.41,4421720,140.474791898475,140.605938862553,138.982995182083,139.679713428749,5394522.12997531,0.0,1.0
2019-05-03,173.54,173.64,171.4,171.58,4128754,142.245275913533,142.327242766082,140.491185268984,140.638725603573,5037102.03771929,0.0,1.0
2019-05-06,172.61,173.5,170.26,170.49,3002038,141.482984184827,142.212489172513,139.556763149926,139.745286910789,3662502.47099023,0.0,1.0
2019-05-07,169.85,171.77,168.88,170.69,4683910,139.220699054475,140.794462623416,138.42562058475,139.909220615887,5714395.33706628,0.0,1.0
2019-05-08,170.36,171.44,169.5,169.75,2899684,139.638730002475,140.523972010004,138.933815070553,139.138732201926,3537630.04168861,0.0,1.0
2019-05-09,170.39,170.5,168.18,169.22,2959786,139.66332005824,139.753483596043,137.851852616907,138.704307883416,3610954.80423706,0.0,1.0
2019-05-10,171.63,172.1,168.02,169.76,2342267,140.679709029847,141.064953236827,137.720705652828,139.146928887181,2857578.31020755,0.0,1.0
2019-05-13,166.82,168.9,165.31,168.48,3705165,136.73710342224,138.44201395526,135.49940394875,138.097753174554,4520321.18445086,0.0,1.0
2019-05-14,168.16,169.28,166.8,166.93,2620656,137.835459246397,138.753487994946,136.720710051731,136.827266960044,3197214.38423342,0.0,1.0
2019-05-15,169.38,170.0,166.53,167.0,1869389,138.835454847495,139.343649333298,136.499399549848,136.884643756829,2280664.6124206,0.0,1.0
2019-05-16,170.79,172.05,169.78,169.86,3032822,139.991187468436,141.023969810553,139.163322257691,139.22889573973,3700059.11619821,0.0,1.0
2019-05-17,169.95,171.21,168.85,169.27,2095370,139.302665907024,140.335448249141,138.401030528985,138.745291309691,2556362.64518929,0.0,1.0
2019-05-20,168.62,169.96,168.01,169.39,2061740,138.212506768122,139.310862592279,137.712508967573,138.84365153275,2515333.8647077,0.0,1.0
2019-05-21,169.6,170.57,169.06,169.85,2536433,139.015781923102,139.810860392828,138.573160919338,139.220699054475,3094461.87223518,0.0,1.0
2019-05-22,169.31,170.49,169.0,169.47,2251462,138.77807805071,139.745286910789,138.523980807808,138.909225014789,2746795.72288579,0.0,1.0
2019-05-23,166.44,167.28,165.33,166.96,2716316,137.097757573456,137.789671274259,136.183443040252,137.526085102525,3297673.44879996,0.82,1.0
2019-05-24,166.68,167.86,166.54,167.75,2035506,137.295447202257,138.267421210528,137.180128252123,138.176813463994,2471153.61065245,0.0,1.0
2019-05-28,165.26,167.62,164.94,166.86,3877408,136.125783565185,138.069731581727,135.86219739345,137.443714423858,4707267.27367675,0.0,1.0
2019-05-29,164.37,165.13,162.68,163.72,2527944,135.392684525048,136.018701682917,134.000620055574,134.857275113712,3068985.27595949,0.0,1.0
2019-05-30,165.45,165.74,164.59,164.66,1951760,136.282287854652,136.521162822786,135.573900018115,135.631559493182,2369483.93722594,0.0,1.0
2019-05-31,164.31,165.22,163.65,163.74,1895549,135.343262117848,136.092835293718,134.799615638645,134.873749249445,2301242.42105827,0.0,1.0
2019-06-03,166.47,166.97,164.32,164.48,2384786,137.122468777056,137.534322170391,135.351499185714,135.483292271582,2895187.99479511,0.0,1.0
2019-06-04,168.15,168.8,166.94,168.05,2700203,138.506296178663,139.041705589999,137.509610966791,138.423925499996,3278111.87633176,0.0,1.0
2019-06-05,169.41,169.68,168.22,169.17,2707507,139.544166729868,139.766567562269,138.56395565373,139.346477101067,3286979.10933044,0.0,1.0
2019-06-06,170.26,170.68,168.92,169.47,2229228,140.244317498538,140.590274348939,139.140550404399,139.593589137068,2706336.81314009,0.0,1.0
2019-06-07,172.26,173.24,170.93,171.06,2028005,141.891731071879,142.698963722816,140.796201045607,140.903282927874,2462047.21487985,0.0,1.0
2019-06-10,171.28,173.97,171.2,173.4906,3015768,141.084498420942,143.300269677086,141.018601878008,142.905384643556,3661215.43345493,0.0,1.0
2019-06-11,171.65,173.41,170.39,172.49,1726691,141.38926993201,142.83899387655,140.351399380805,142.081183632813,2096244.71710282,0.0,1.0
2019-06-12,172.9,173.17,171.44,171.86,1570768,142.418903415348,142.641304247749,141.216291506809,141.562248357211,1906950.41660272,0.0,1.0
2019-06-13,173.19,173.59,172.33,173.57,1400703,142.657778383483,142.987261098151,141.949390546946,142.970786962417,1700487.38539789,0.0,1.0
2019-06-14,172.81,173.51,171.1,172.94,1627587,142.344769804548,142.921364555217,140.936231199341,142.451851686815,1975930.05950411,0.0,1.0
2019-06-17,172.36,173.5,172.02,173.38,1646464,141.974101750546,142.91312748735,141.694041443078,142.81428267295,1998847.19495264,0.0,1.0
2019-06-18,175.75,176.43,173.14,173.56,2883709,144.766467757359,145.326588372295,142.616593044149,142.962549894551,3500892.60725391,0.0,1.0
2019-06-19,175.41,176.15,174.25,175.64,2187377,144.486407449891,145.095950472028,143.530907577353,144.675860010825,2655528.68495997,0.0,1.0
2019-06-20,176.29,177.36,175.13,176.42,4234383,145.211269422161,146.092635683899,144.255769549623,145.318351304429,5140643.57429326,0.0,1.0
2019-06-21,174.31,176.89,173.56,176.88,3813763,143.580329984554,145.705493494164,142.962549894551,145.697256426297,4630000.7013601,0.0,1.0
2019-06-24,174.61,175.51,174.21,174.29,1795632,143.827442020555,144.568778128558,143.497959305887,143.56385584882,2179940.76175805,0.0,1.0
2019-06-25,173.94,175.41,173.63,175.02,1843769,143.275558473485,144.486407449891,143.020209369618,144.16516180309,2238380.24626755,0.0,1.0
2019-06-26,173.59,174.79,173.54,174.55,1815762,142.987261098151,143.975709242155,142.946075758817,143.778019613355,2204379.06957067,0.0,1.0
2019-06-27,173.84,174.62,173.21,174.08,1811606,143.193187794818,143.835679088422,142.674252519216,143.390877423619,2199333.58485785,0.0,1.0
2019-06-28,174.59,175.38,174.0,174.19,3551260,143.810967884821,144.461696246291,143.324980880686,143.481485170153,4311315.69809455,0.0,1.0
2019-07-01,176.81,176.99,175.66,176.63,1614492,145.63959695123,145.787864172831,144.692334146559,145.491329729629,1960032.41217147,0.0,1.0
2019-07-02,176.62,177.48,176.15,176.99,1407031,145.483092661763,146.191480498299,145.095950472028,145.787864172831,1708169.73074504,0.0,1.0
2019-07-03,178.4,178.47,176.21,176.77,1239991,146.949290742036,147.006950217103,145.145372879228,145.606648679763,1505379.1228454,0.0,1.0
2019-07-05,176.59,177.45,174.67,177.21,1208857,145.458381458163,146.166769294699,143.876864427755,145.969079665898,1467581.69237157,0.0,1.0
2019-07-08,175.67,176.31,174.8,176.3,1573880,144.700571214426,145.227743557895,143.983946310022,145.219506490028,1910728.46001617,0.0,1.0
2019-07-09,175.52,175.76,174.59,175.0,1595943,144.577015196425,144.774704825226,143.810967884821,144.148687667356,1937513.47667141,0.0,1.0
2019-07-10,174.46,176.94,174.37,176.12,1865615,143.703886002554,145.746678833497,143.629752391754,145.071239268427,2264901.81966419,0.0,1.0
2019-07-11,174.54,175.03,173.24,174.83,2426431,143.769782545488,144.173398870956,142.698963722816,144.008657513622,2945746.03398321,0.0,1.0
2019-07-12,177.14,177.19,174.75,174.75,2197269,145.911420190831,145.952605530165,143.942760970689,143.942760970689,2667537.81267396,0.0,1.0
2019-07-15,175.01,177.36,174.53,177.36,1668036,144.156924735223,146.092635683899,143.761545477621,146.092635683899,2025036.12570942,0.0,1.0
2019-07-16,174.78,175.89,174.3,175.0,1988957,143.967472174289,144.881786707493,143.572092916687,144.148687667356,2414641.99662514,0.0,1.0
2019-07-17,168.62,174.65,168.52,174.57,5475537,138.893438368398,143.860390292022,138.811067689731,143.794493749088,6647434.60732175,0.0,1.0
2019-07-18,173.88,173.88,169.7,170.6,4128122,143.226136066285,143.226136066285,139.783041698002,140.524377806006,5011640.14525815,0.0,1.0
2019-07-19,172.99,175.0,172.92,174.04,3038060,142.493037026148,144.148687667356,142.435377551081,143.357929152153,3688278.46165956,0.0,1.0
2019-07-22,173.58,174.49,172.43,173.02,1764201,142.979024030284,143.728597206154,142.031761225613,142.517748229749,2141782.76608699,0.0,1.0
2019-07-23,174.86,175.59,173.47,175.21,2081259,144.033368717222,144.634674671492,142.88841628375,144.321666092557,2526698.8613902,0.0,1.0
2019-07-24,173.96,175.31,173.8,174.25,1751356,143.292032609219,144.404036771224,143.160239523352,143.530907577353,2126188.62481262,0.0,1.0
2019-07-25,173.77,174.66,173.01,174.55,1759220,143.135528319751,143.868627359888,142.509511161882,143.778019613355,2135735.71138185,0.0,1.0
2019-07-26,173.61,173.73,172.66,173.52,1759020,143.003735233884,143.102580048285,142.221213786547,142.929601623084,2135492.90653522,0.0,1.0
2019-07-29,174.53,174.86,173.38,173.86,1519766,143.761545477621,144.033368717222,142.81428267295,143.209661930552,1845032.75266535,0.0,1.0
2019-07-30,173.91,174.95,173.34,174.22,1433511,143.250847269885,144.107502328023,142.781334401483,143.506196373753,1740317.09243796,0.0,1.0
2019-07-31,172.46,173.98,170.17,173.48,2896926,142.056472429213,143.308506744952,140.170183887737,142.896653351617,3516938.365543,0.0,1.0
2019-08-01,169.55,173.81,169.25,171.89,2751843,139.659485680002,143.168476591218,139.412373644,141.586959560811,3340804.08772986,0.0,1.0
2019-08-02,168.01,169.05,166.64,168.89,2154660,138.390977228529,139.247632286666,137.26249893079,139.115839200799,2615809.45412512,0.0,1.0
2019-08-05,162.01,165.99,160.89,165.18,3295414,133.448736508505,136.727089519454,132.526184907434,136.059887022251,4000712.45414882,0.0,1.0
2019-08-06,164.52,165.53,163.22,163.37,3604812,135.516240543048,136.348184397586,134.445421720377,134.568977738377,4376329.12382636,0.0,1.0
2019-08-07,163.39,163.84,161.07,162.96,3079246,134.585451874111,134.956119928112,132.674452129035,134.231257955842,3738279.26372464,0.0,1.0
2019-08-08,167.01,167.44,164.2,164.59,2428762,137.567270441858,137.921464360127,135.252654371314,135.573900018115,2948575.92447061,0.0,1.0
2019-08-09,166.67,167.67,165.25,166.89,1802123,137.28721013439,138.110916921061,136.117546497318,137.468425627458,2187820.99305521,0.0,1.0
2019-08-12,164.96,166.87,164.42,165.42,1381600,135.878671529183,137.451951491724,135.433869864381,136.257576651052,1677295.88047269,0.0,1.0
2019-08-13,167.98,170.03,164.5,164.91,3232463,138.366266024929,140.054864937603,135.499766407315,135.83748618985,3924288.41464994,0.0,1.0
2019-08-14,164.04,166.79,163.98,166.03,2457343,135.120861285446,137.386054948791,135.071438878246,136.760037790921,2983273.9510773,0.0,1.0
2019-08-15,162.27,163.89,161.1,163.32,2220423,134.338339838109,135.679487989571,133.369732839831,135.207602528872,2682093.88804571,0.82,1.0
2019-08-16,165.03,165.56,163.22,163.81,1748198,136.623258910971,137.062029602498,135.124815605942,135.613258451228,2111683.75165169,0.0,1.0
2019-08-19,165.86,167.33,165.5,167.21,1647185,137.310390371287,138.527358138355,137.01235744874,138.428013830839,1989668.10422184,0.0,1.0
2019-08-20,163.47,165.85,163.39,165.61,1726226,135.331782913266,137.302111678995,135.265553374923,137.103423063963,2085143.32808911,0.0,1.0
2019-08-21,163.79,165.0,162.78,165.0,1732207,135.596701066642,136.598422834092,134.760553145051,136.598422834092,2092367.89905796,0.0,1.0
2019-08-22,162.9,164.9,161.58,164.68,1940022,134.859897452567,136.515635911162,133.767110069894,136.333504680716,2343391.84420005,0.0,1.0
2019-08-23,156.49,162.28,155.49,161.48,4343003,129.55325569277,134.346618530402,128.725386463472,133.684323146964,5246001.23582945,0.0,1.0
2019-08-26,156.91,158.03,154.91,157.87,3094037,129.900960769075,130.828174305888,128.24522231048,130.6957152292,3737349.92255406,0.0,1.0
2019-08-27,157.48,158.2,156.24,158.11,2530262,130.372846229774,130.968912074868,129.346288385445,130.894403844232,3056354.68798257,0.0,1.0
2019-08-28,159.55,160.0,156.46,157.17,2363116,132.08653553442,132.459076687604,129.528419615891,130.116206768692,2854455.65117233,0.0,1.0
2019-08-29,163.6,164.0,160.94,161.48,3919314,135.439405913075,135.770553604794,133.237273763144,133.684323146964,4734218.71631305,0.0,1.0
2019-08-30,164.62,165.64,164.1,165.0,3156602,136.283832526959,137.128259140842,135.853340527724,136.598422834092,3812923.45251009,0.0,1.0
2019-09-03,163.53,164.46,162.65,163.51,2799483,135.381455067024,136.151373450271,134.652930145242,135.364897682438,3381552.18351993,0.0,1.0
2019-09-04,167.14,167.73,165.18,165.18,3974670,138.370062984788,138.858505830074,136.747439295365,136.747439295365,4801084.34924276,0.0,1.0
2019-09-05,170.37,170.96,168.51,168.61,4511560,141.044080595419,141.532523440705,139.504243828926,139.587030751856,5449604.64810151,0.0,1.0
2019-09-06,171.16,171.79,170.52,170.95,3327798,141.698097286564,142.219654901022,141.168260979814,141.524244748412,4019714.56630144,0.0,1.0
2019-09-09,169.66,172.73,169.06,171.89,4981906,140.456293442618,142.997851976561,139.95957190504,142.302441823952,6017745.10236033,0.0,1.0
2019-09-10,169.61,169.64,166.9,168.63,4221597,140.414899981153,140.439736058032,138.171374369757,139.603588136442,5099352.47089951,0.0,1.0
2019-09-11,171.28,171.36,169.2,169.79,4046910,141.79744159408,141.863671132424,140.075473597141,140.563916442427,4888344.5075425,0.0,1.0
2019-09-12,168.63,172.0,168.4,171.53,2777285,139.603588136442,142.393507439174,139.413178213703,142.004408901404,3354738.76998256,0.0,1.0
2019-09-13,167.71,169.18,167.48,168.93,2739557,138.841948445488,140.058916212555,138.651538522749,139.851948905231,3309166.35508316,0.0,1.0
2019-09-16,166.21,167.41,165.76,167.04,2423596,137.600144601542,138.593587676699,137.227603448358,138.287276061859,2927510.66742328,0.0,1.0
2019-09-17,166.46,166.79,165.26,166.49,2293128,137.807111908866,138.080308754534,136.813668833709,137.831947985745,2769915.72925811,0.0,1.0
2019-09-18,167.97,167.99,165.51,165.89,1844065,139.057194445105,139.073751829691,137.020636141033,137.335226448166,2227483.44151498,0.0,1.0
2019-09-19,166.77,168.76,166.53,168.08,1953051,138.063751369948,139.71121113625,137.865062754917,139.148260060328,2359129.83703626,0.0,1.0
2019-09-20,168.31,168.71,166.69,167.6,5079290,139.338669983066,139.669817674785,137.997521831604,138.750882830265,6135377.2072311,0.0,1.0
2019-09-23,167.14,167.81,166.21,166.74,2650196,138.370062984788,138.924735368418,137.600144601542,138.038915293069,3201225.39431594,0.0,1.0
2019-09-24,165.76,168.45,164.93,167.79,2649694,137.227603448358,139.454571675168,136.540471988041,138.908177983832,3200619.01835432,0.0,1.0
2019-09-25,166.93,167.28,165.26,165.93,1663588,138.196210446636,138.48596467689,136.813668833709,137.368341217338,2009481.61995537,0.0,1.0
2019-09-26,167.03,168.0,166.47,166.87,1998218,138.278997369566,139.082030521984,137.815390601159,138.146538292878,2413687.97061771,0.0,1.0
2019-09-27,168.04,168.48,166.31,167.86,2514777,139.115145291156,139.479407752047,137.682931524471,138.966128829883,3037650.0430314,0.0,1.0
2019-09-30,169.2,169.54,168.06,168.83,2089426,140.075473597141,140.356949135102,139.131702675742,139.769161982301,2523859.96007238,0.0,1.0
2019-10-01,164.19,170.16,164.02,169.55,2815172,135.927848758361,140.870228057267,135.78711098938,140.365227827395,3400503.24420049,0.0,1.0
2019-10-02,161.08,162.83,159.44,162.14,4563365,133.353175455245,134.801946606516,131.995469919197,134.230716838301,5512180.956251,0.0,1.0
2019-10-03,161.52,161.53,158.84,160.61,3093569,133.717437916136,133.725716608429,131.498748381619,132.964076917475,3736784.6158807,0.0,1.0
2019-10-04,163.63,163.77,161.83,162.0,2761449,135.464241989954,135.580143682056,133.974077377218,134.114815146199,3335610.14502639,0.0,1.0
2019-10-07,163.18,164.57,162.54,163.28,2250229,135.09170083677,136.242439065494,134.56186453002,135.1744877597,2718097.15878605,0.0,1.0
2019-10-08,158.62,161.37,158.59,161.32,3438175,131.316617151173,133.593257531742,131.291781074295,133.551864070277,4153041.17887969,0.0,1.0
2019-10-09,159.84,160.67,158.75,160.63,1697303,132.326617610916,133.013749071233,131.424240150982,132.980634302061,2050206.65092266,0.0,1.0
2019-10-10,160.97,162.25,159.85,159.86,1813542,133.262109840023,134.321782453523,132.334896303209,132.343174995502,2190614.09196093,0.0,1.0
2019-10-11,163.53,165.35,162.74,163.01,2271293,135.381455067024,136.888177064346,134.727438375879,134.95096306779,2743540.7907687,0.0,1.0
2019-10-14,162.98,164.22,162.51,163.62,1142819,134.926126990911,135.95268483524,134.537028453141,135.455963297661,1380434.20332184,0.0,1.0
2019-10-15,163.64,164.82,163.12,163.52,2817632,135.472520682247,136.449406372818,135.042028683012,135.373176374731,3403474.72799642,0.0,1.0
2019-10-16,163.63,164.34,162.68,163.61,3460131,135.464241989954,136.052029142755,134.677766222121,135.447684605368,4179562.2757184,0.0,1.0
2019-10-17,167.52,168.99,165.59,166.3,3593761,138.684653291921,139.901621058989,137.086865679377,137.674652832178,4340976.65768957,0.0,1.0
2019-10-18,165.57,167.47,162.43,167.15,4421853,137.070308294791,138.643259830457,134.470798914797,138.378341677081,5341245.74693046,0.0,1.0
2019-10-21,168.94,169.24,166.57,166.97,2700383,139.860227597524,140.108588366313,137.898177524089,138.229325215808,3261847.28751347,0.0,1.0
2019-10-22,168.94,170.11,167.89,168.7,3354675,139.860227597524,140.828834595802,138.990964906761,139.661538982492,4052179.83865224,0.0,1.0
2019-10-23,169.85,170.0,169.0,169.94,2443510,140.613588596185,140.737768980579,139.909899751282,140.688096826821,2951565.19112734,0.0,1.0
2019-10-24,171.46,171.72,168.96,169.96,2288669,141.946458055354,142.161704054971,139.87678498211,140.704654211407,2764529.61289793,0.0,1.0
2019-10-25,171.63,172.1,170.65,171.24,1949972,142.087195824334,142.476294362104,141.275883979623,141.764326824908,2355410.65061039,0.0,1.0
2019-10-28,172.68,173.72,171.97,171.97,2367178,142.956458515097,143.817442513566,142.368671362295,142.368671362295,2859362.22319632,0.0,1.0
2019-10-29,173.16,173.31,171.64,172.1,2714045,143.353835745159,143.478016129554,142.095474516627,142.476294362104,3278349.89386303,0.0,1.0
2019-10-30,174.6,175.0,173.05,173.24,1956328,144.545967435348,144.877115127067,143.262770129937,143.420065283503,2363088.19167009,0.0,1.0
2019-10-31,172.73,174.6,171.63,174.17,2143211,142.997851976561,144.545967435348,142.087195824334,144.18998366675,2588827.95030152,0.0,1.0
2019-11-01,176.12,176.29,173.93,174.29,2835037,145.80432866388,145.945066432861,143.991295051719,144.289327974266,3424498.57981269,0.0,1.0
2019-11-04,180.0,180.0,176.6,176.6,4382988,149.016461273555,149.016461273555,146.201705893943,146.201705893943,5294299.9267156,0.0,1.0
2019-11-05,180.68,181.83,179.23,179.77,5154706,149.579412349477,150.531461963169,148.379001966995,148.826051350816,6226473.72022021,0.0,1.0
2019-11-06,180.81,180.98,179.72,180.68,2741964,149.687035349286,149.827773118266,148.784657889351,149.579412349477,3312073.81910624,0.0,1.0
2019-11-07,179.66,181.99,179.38,181.8,2548813,148.734985735593,150.663921039857,148.50318235139,150.50662588629,3078762.81639645,0.0,1.0
2019-11-08,181.21,181.23,179.55,179.66,1636830,150.018183041005,150.03474042559,148.643920120371,148.734985735593,1977160.09011339,0.0,1.0
2019-11-11,180.83,181.44,179.79,180.69,1594573,149.703592733871,150.208592963743,148.842608735402,149.58769104177,1926117.00443686,0.0,1.0
2019-11-12,182.01,183.12,181.1,181.17,1816932,150.680478424443,151.599413268963,149.927117425782,149.985068271833,2194708.94158214,0.0,1.0
2019-11-13,181.95,182.79,180.51,180.79,1859065,150.630806270685,151.326216423295,149.438674580496,149.6704779647,2245602.24514864,0.0,1.0
2019-11-14,179.65,181.37,179.11,180.67,2208336,149.471789349668,150.902857970216,149.022500364147,150.320446322319,2654196.91652926,0.9,1.0
2019-11-15,181.75,181.95,180.66,180.91,3242726,151.21902429336,151.385427621331,150.31212615592,150.520130315883,3897429.26363981,0.0,1.0
2019-11-18,179.8,181.44,179.38,181.44,2405642,149.596591845646,150.961099135006,149.247144856908,150.961099135006,2891338.80834859,0.0,1.0
2019-11-19,180.12,180.7,179.01,180.5,2673238,149.862837170399,150.345406821514,148.939298700162,150.179003493544,3212962.18363005,0.0,1.0
2019-11-20,177.22,181.7,176.54,180.93,4190688,147.449988914824,151.177423461368,146.884217599724,150.536770648681,5036783.88059434,0.0,1.0
2019-11-21,176.53,177.69,175.4,176.93,3135114,146.875897433325,147.841036735555,145.935718630291,147.208704089267,3768090.50423837,0.0,1.0
2019-11-22,176.79,177.52,175.66,176.88,1851980,147.092221759687,147.69959390678,146.152042956653,147.167103257274,2225892.98253249,0.0,1.0
2019-11-25,176.51,177.95,175.97,177.86,2657548,146.859257100528,148.057361061917,146.409968115008,147.982479564331,3194104.38770573,0.0,1.0
2019-11-26,178.52,179.69,177.06,177.5,4580192,148.531610546634,149.505070015262,147.316866252448,147.682953573983,5504928.36394098,0.0,1.0
2019-11-27,179.42,179.65,178.13,178.59,1044751,149.280425522502,149.471789349668,148.207124057091,148.589851711424,1255685.22305521,0.0,1.0
2019-11-29,178.55,179.17,177.68,178.78,1633110,148.556571045829,149.072421362538,147.832716569157,148.747934872996,1962833.33983285,0.0,1.0
2019-12-02,174.32,178.75,174.3,178.55,3053481,145.037140659249,148.7229743738,145.020500326452,148.556571045829,3669975.8799751,0.0,1.0
2019-12-03,172.55,173.31,171.26,172.58,3968974,143.564471206709,144.196803852997,142.491169741298,143.589431705904,4770306.03702733,0.0,1.0
2019-12-04,173.21,175.99,173.15,173.97,2933355,144.113602189012,146.426608447805,144.063681190621,144.745934835301,3525596.55599768,0.0,1.0
2019-12-05,174.01,174.3,172.63,173.67,2342080,144.779215500895,145.020500326452,143.631032537897,144.496329843345,2814943.70162187,0.0,1.0
2019-12-06,175.46,176.23,174.74,174.91,2118003,145.985639628682,146.626292441369,145.386587647988,145.528030476763,2545625.77062536,0.0,1.0
2019-12-09,174.49,175.76,174.25,175.18,1556388,145.178583488024,146.235244620638,144.97889949446,145.752674969523,1870621.24175087,0.0,1.0
2019-12-10,174.04,174.8,173.66,174.49,2027786,144.80417600009,145.436508646379,144.488009676946,145.178583488024,2437194.04501,0.0,1.0
2019-12-11,176.01,176.19,174.19,174.59,1736471,146.443248780602,146.593011775775,144.928978496068,145.26178515201,2087062.82641884,0.0,1.0
2019-12-12,177.39,178.16,175.2,176.34,2277610,147.591431743599,148.232084556287,145.76931530232,146.717814271753,2737457.27056762,0.0,1.0
2019-12-13,176.98,178.79,176.83,177.39,2050206,147.250304921259,148.756255039394,147.125502425281,147.591431743599,2464140.62146784,0.0,1.0
2019-12-16,176.4,178.0,176.14,177.27,3207611,146.767735270144,148.09896189391,146.551410943783,147.491589746817,3855224.57887992,0.0,1.0
2019-12-17,176.7,177.24,175.81,176.25,3039797,147.017340262101,147.466629247621,146.276845452631,146.642932774166,3653529.0935233,0.0,1.0
2019-12-18,174.64,177.03,174.41,176.56,3614707,145.303385984002,147.291905753252,145.112022156836,146.900857932521,4344512.87012337,0.0,1.0
2019-12-19,176.5,176.62,174.49,175.01,2680623,146.85093693413,146.950778930912,145.178583488024,145.611232140748,3221838.20803419,0.0,1.0
2019-12-20,176.41,177.69,176.15,177.15,4351593,146.776055436543,147.841036735555,146.559731110181,147.391747750035,5230175.44548941,0.0,1.0
2019-12-23,176.43,177.38,175.81,177.38,2577690,146.79269576934,147.583111577201,146.276845452631,147.583111577201,3098123.13423696,0.0,1.0
2019-12-24,176.31,176.85,175.73,176.44,625477,146.692853772558,147.142142758079,146.210284121443,146.801015935739,751760.205312945,0.0,1.0
2019-12-26,176.88,176.9,175.72,176.56,1269650,147.167103257274,147.183743590071,146.201963955044,146.900857932521,1525991.11506192,0.0,1.0
2019-12-27,176.48,177.24,176.29,177.08,1303946,146.834296601333,147.466629247621,146.676213439761,147.333506585245,1567211.44450874,0.0,1.0
2019-12-30,176.42,177.0,175.76,176.56,1670053,146.784375602942,147.266945254057,146.235244620638,146.900857932521,2007235.0960363,0.0,1.0
2019-12-31,177.0,177.08,175.46,176.46,1728865,147.266945254057,147.333506585245,145.985639628682,146.817656268536,2077921.18232703,0.0,1.0
2020-01-02,180.79,180.8,177.14,177.5,2857379,150.420288319101,150.4286084855,147.383427583636,147.682953573983,3434281.07459891,0.0,1.0
2020-01-03,178.86,179.83,177.41,178.34,2805057,148.814496204184,149.621552344842,147.608072076396,148.38184755146,3371395.31307229,0.0,1.0
2020-01-06,177.51,178.38,176.93,177.84,3276151,147.691273740382,148.415128217054,147.208704089267,147.965839231533,3937602.73902352,0.0,1.0
2020-01-07,177.61,178.07,175.59,177.37,3002824,147.774475404367,148.1572030587,146.093801791863,147.574791410802,3609091.28034867,0.0,1.0
2020-01-08,177.76,179.1,176.73,177.67,2545487,147.899277900345,149.014180197749,147.042300761296,147.824396402758,3059418.37947908,0.0,1.0
2020-01-09,179.07,179.43,178.06,178.7,1789448,148.989219698553,149.2887456889,148.148882892301,148.681373541807,2150735.83181611,0.0,1.0
2020-01-10,178.68,179.9,178.14,179.9,1671686,148.66473320901,149.679793509631,148.215444223489,149.679793509631,2009197.79716725,0.0,1.0
2020-01-13,181.27,181.34,178.69,179.25,2261853,150.819656306231,150.87789747102,148.673053375409,149.138982693727,2718518.94740766,0.0,1.0
2020-01-14,180.45,181.22,179.51,180.49,2191156,150.137402661551,150.778055474238,149.355307020089,150.170683327145,2633548.29103659,0.0,1.0
2020-01-15,180.73,182.44,179.85,181.29,2600800,150.37036732071,151.793115774859,149.638192677639,150.836296639028,3125899.0210318,0.0,1.0
2020-01-16,182.26,182.49,180.79,181.5,2215388,151.643352779686,151.834716606852,150.420288319101,151.011020133397,2662672.70855336,0.0,1.0
2020-01-17,183.23,184.06,182.53,182.86,2607963,152.450408920343,153.140982731422,151.867997272446,152.142562763598,3134508.22384928,0.0,1.0
2020-01-21,180.93,183.3,180.47,183.04,2188566,150.536770648681,152.508650085133,150.154042994348,152.292325758771,2630435.37252518,0.0,1.0
2020-01-22,180.05,181.88,179.81,181.56,1881657,149.80459600561,151.327186456541,149.604912012045,151.060941131788,2261561.74031745,0.0,1.0
2020-01-23,179.58,180.54,179.03,179.81,2434031,149.413548184878,150.212284159138,148.955939032959,149.604912012045,2925459.52017114,0.0,1.0
2020-01-24,177.13,180.26,176.49,179.92,2736972,147.375107417237,149.979319499979,146.842616767731,149.696433842429,3289564.0169915,0.0,1.0
2020-01-27,173.54,175.34,173.47,174.27,2491525,144.388167680164,145.8857976319,144.329926515374,144.995539827257,2994561.50352824,0.0,1.0
2020-01-28,175.46,176.75,173.24,174.12,2178402,145.985639628682,147.058941094093,144.138562688208,144.870737331279,2618219.27069123,0.0,1.0
2020-01-29,175.67,177.74,175.63,177.0,2198978,146.160363123051,147.882637567548,146.127082457457,147.266945254057,2642949.54532086,0.0,1.0
2020-01-30,178.34,178.77,173.8,173.8,3073247,148.38184755146,148.739614706597,144.604492006526,144.604492006526,3693732.61638302,0.0,1.0
2020-01-31,173.22,177.91,171.34,177.91,5499968,144.121922355411,148.024080396323,142.557731072486,148.024080396323,6610406.2545779,0.0,1.0
2020-02-03,171.32,175.62,170.67,174.46,3542722,142.541090739689,146.118762291059,142.000279923784,145.153622988829,4257994.16778985,0.0,1.0
2020-02-04,175.21,176.06,174.0,174.08,2992496,145.777635468719,146.484849612594,144.770895334496,144.837456665685,3596678.06707228,0.0,1.0
2020-02-05,176.9,177.63,175.4,176.91,2818117,147.183743590071,147.791115737164,145.935718630291,147.19206375647,3387092.11452365,0.0,1.0
2020-02-06,176.35,178.0,176.16,178.0,2427522,146.726134438152,148.09896189391,146.56805127658,148.09896189391,2917636.35932527,0.0,1.0
2020-02-07,175.28,176.72,174.7,175.85,3254485,145.835876633509,147.033980594898,145.353306982394,146.310126118225,3911562.3944412,0.0,1.0
2020-02-10,176.95,177.12,174.11,174.92,2399668,147.225344422064,147.366787250839,144.86241716488,145.536350643161,2884158.66348867,0.0,1.0
2020-02-11,179.15,179.94,177.2,178.25,2948547,149.055781029741,149.713074175226,147.433348582027,148.306966053873,3543855.80620051,0.0,1.0
2020-02-12,181.18,181.64,179.05,179.48,2950819,150.744774808644,151.127502462976,148.972579365756,149.330346520893,3546586.52081746,0.0,1.0
2020-02-13,180.12,180.95,178.69,180.33,1985746,149.862837170399,150.553410981478,148.673053375409,150.037560664768,2386666.20940397,0.0,1.0
2020-02-14,180.81,181.86,179.98,180.51,2489020,150.436928651898,151.310546123744,149.74635484082,150.187323659942,2991550.74643517,0.0,1.0
2020-02-18,179.42,180.49,178.95,180.1,1818587,149.280425522502,150.170683327145,148.889377701771,149.846196837602,2185757.96791801,0.0,1.0
2020-02-19,180.86,181.68,179.5,179.83,2464549,150.478529483891,151.160783128571,149.34698685369,149.621552344842,2962139.07504803,0.0,1.0
2020-02-20,180.7,182.21,179.01,180.93,2336836,150.345406821514,151.601751947693,148.939298700162,150.536770648681,2808640.94306056,0.0,1.0
2020-02-21,179.88,180.99,178.75,179.61,1940390,149.663153176834,150.586691647072,148.7229743738,149.438508684074,2332152.8765841,0.0,1.0
2020-02-24,175.27,177.37,173.46,174.44,3202804,145.82755646711,147.574791410802,144.321606348975,145.136982656032,3849447.05019869,0.0,1.0
2020-02-25,167.8,176.55,166.83,175.64,4092200,139.612392167405,146.892537766123,138.805336026747,146.135402623856,4918411.24802613,0.0,1.0
2020-02-26,167.18,172.08,166.77,168.59,3411740,139.096541850696,143.173423385978,138.755415028356,140.269685312889,4100567.02784337,0.0,1.0
2020-02-27,159.55,166.83,159.52,163.01,3950779,133.497069864482,139.588318179201,133.471968566482,136.392086233841,4721802.43423986,0.9,1.0
2020-02-28,162.17,162.17,150.62,153.75,9558084,135.689249889835,135.689249889835,126.025250159751,128.644152251107,11423414.0400839,0.0,1.0
2020-03-02,164.24,165.48,157.59,163.09,6744856,137.421239451849,138.458759769192,131.857118395135,136.459023028508,8061164.00826201,0.0,1.0
2020-03-03,161.89,168.18,160.56,164.28,6104398,135.454971108499,140.717876589211,134.342146897156,137.454707849183,7295715.94259484,0.0,1.0
2020-03-04,171.19,171.93,164.26,164.9,4532525,143.236373488566,143.855538839238,137.437973650516,137.973468007854,5417080.42344383,0.0,1.0
2020-03-05,164.92,167.91,163.22,166.5,5394665,137.990202206521,140.491964907209,136.567795319842,139.312203901199,6447473.35371291,0.0,1.0
2020-03-06,164.03,165.12,157.58,158.81,5021636,137.245530365848,138.157544193189,131.848751295801,132.87790451381,6001645.01448106,0.0,1.0
2020-03-09,152.86,157.26,149.74,152.5,5848987,127.899480410434,131.581004117132,125.288945418412,127.598264834432,6990459.61680906,0.0,1.0
2020-03-10,161.69,161.94,153.35,155.85,5477609,135.287629121831,135.496806605166,128.309468277771,130.401243111122,6546604.48230947,0.0,1.0
2020-03-11,153.39,157.48,151.56,156.83,4669714,128.342936675105,131.765080302467,126.811757497091,131.221218845796,5581042.86076337,0.0,1.0
2020-03-12,134.85,145.48,134.44,143.39,7160091,112.830334510971,121.724561102381,112.487283438301,119.975837341699,8557435.15726364,0.0,1.0
2020-03-13,149.41,149.68,138.02,142.15,6323282,125.012831140409,125.238742822411,115.482704999661,118.938317024357,7557316.7570206,0.0,1.0
2020-03-16,135.27,143.23,124.01,128.0,5889124,113.181752682974,119.841963752365,103.76039883356,107.098871467588,7038429.64608761,0.0,1.0
2020-03-17,131.8,141.97,130.19,136.23,8522916,110.278369214282,118.787709236356,108.931266221604,113.984994218981,10186225.4293702,0.0,1.0
2020-03-18,119.61,124.13,101.1,121.92,7629014,100.078875126861,103.860804025561,84.5913742607281,102.011675072878,9117871.9123621,0.0,1.0
2020-03-19,118.96,122.42,112.02,117.75,6811746,99.53501367019,102.430030039548,93.7282467328067,98.522594650848,8141108.08127298,0.0,1.0
2020-03-20,112.5,121.16,110.78,120.89,6800503,94.1298675008101,101.375775523539,92.6907264154644,101.149863841537,8127670.92754503,0.0,1.0
2020-03-23,103.86,111.08,101.08,107.49,8197570,86.9006936767479,92.9417393954666,84.5746400620612,89.9379507347741,9797385.77653966,0.0,1.0
2020-03-24,119.51,119.53,109.25,110.0,5797920,99.9952041335273,100.011938332194,91.4105602174534,92.0380926674588,6929426.51804313,0.0,1.0
2020-03-25,129.65,135.34,119.8,120.29,7158629,108.4794428576,113.240322378308,100.237850014196,100.647837881533,8555687.83726452,0.0,1.0
2020-03-26,137.4,139.39,131.16,131.83,5600123,114.963944840989,116.628997608337,109.742874856945,110.303470512283,6693027.98598522,0.0,1.0
2020-03-27,131.27,135.21,128.14,131.42,3924936,109.834912949612,113.131550086974,107.216010858256,109.960419439613,4690915.98366692,0.0,1.0
2020-03-30,131.75,133.76,130.13,130.75,5035217,110.236533717615,111.91832068363,108.881063625604,109.399823784275,6017876.44601887,0.0,1.0
2020-03-31,133.79,136.11,130.0,131.84,5294895,111.94342198163,113.88458902698,108.77229133427,110.311837611616,6328232.50808118,0.0,1.0
2020-04-01,129.71,131.28,125.5,128.28,4246011,108.529645453601,109.843280048945,105.007096634237,107.333150248924,5074651.11959164,0.0,1.0
2020-04-02,132.81,133.15,127.14,128.6,3503918,111.123446246956,111.407927624292,106.379300924916,107.600897427593,4187733.23989443,0.0,1.0
2020-04-03,127.45,132.84,126.53,132.5,4031396,106.638681004251,111.148547544957,105.868907865578,110.864066167621,4818152.43175709,0.0,1.0
2020-04-06,134.0,135.37,132.51,133.52,4873277,112.119131067632,113.265423676308,110.872433266954,111.717510299628,5824332.66991776,0.0,1.0
2020-04-07,135.24,142.22,135.0,140.64,4051150,113.156651384974,118.996886719691,112.955841000972,117.674885025013,4841761.56941979,0.0,1.0
2020-04-08,139.25,140.38,135.21,136.67,3890577,116.511858217669,117.457340442344,113.131550086974,114.353146589651,4649851.57337266,0.0,1.0
2020-04-09,143.43,146.3,139.7,140.0,4365003,120.009305739033,122.41066324772,116.888377687673,117.139390667675,5216865.27919285,0.0,1.0
2020-04-13,137.94,143.21,136.51,142.76,3015172,115.415768204993,119.825229553698,114.219273000316,119.448710083695,3603604.88127832,0.0,1.0
2020-04-14,140.59,143.73,138.55,140.71,3484932,117.633049528346,120.260318719035,115.926161264331,117.733454720347,4165041.98305203,0.0,1.0
2020-04-15,134.84,137.97,132.51,137.57,3252139,112.821967411638,115.440869502994,110.872433266954,115.106185529657,3886817.72548814,0.0,1.0
2020-04-16,132.33,135.3,129.58,134.58,4012931,110.721825478953,113.206853980974,108.420873162267,112.604422828969,4796083.85187745,0.0,1.0
2020-04-17,138.32,140.2,135.67,135.87,4750732,115.733717979663,117.306732654343,113.51643665631,113.683778642978,5677872.11636518,0.0,1.0
2020-04-20,135.7,138.19,134.89,135.79,2528084,113.541537954311,115.624945688328,112.863802908305,113.616841848311,3021458.09349568,0.0,1.0
2020-04-21,132.0,134.02,130.72,133.07,2417790,110.445711200951,112.135865266298,109.374722486275,111.340990829625,2889639.41224774,0.0,1.0
2020-04-22,133.03,134.71,131.75,134.22,2629687,111.307522432291,112.713195120303,110.236533717615,112.303207252967,3142889.66249161,0.0,1.0
2020-04-23,134.68,138.59,134.16,134.75,2786427,112.688093822303,115.959629661665,112.253004656966,112.746663517637,3330218.6205383,0.0,1.0
2020-04-24,135.52,136.24,132.36,135.7,2837854,113.390930166309,113.993361318314,110.746926776953,113.541537954311,3391681.97593875,0.0,1.0
2020-04-27,139.88,141.08,135.78,136.53,3137736,117.038985475674,118.043037395683,113.608474748978,114.236007198983,3750088.14281994,0.0,1.0
2020-04-28,142.76,146.59,142.12,143.32,3377914,119.448710083695,122.653309128389,118.913215726357,119.917267646365,4037138.63717835,0.0,1.0
2020-04-29,146.16,147.87,144.01,145.5,2650140,122.293523857053,123.724297843065,120.49459750037,121.741295301048,3167334.21511969,0.0,1.0
2020-04-30,141.9,143.99,140.56,143.49,4485717,118.729139541022,120.477863301704,117.607948230346,120.059508335033,5361137.4996959,0.0,1.0
2020-05-01,137.25,139.5,134.17,139.33,3681074,114.838438350988,116.721035701005,112.2613717563,116.578795012337,4399462.52974846,0.0,1.0
2020-05-04,135.2,136.36,132.81,133.9,4120819,113.12318298764,114.093766510315,111.123446246956,112.035460074298,4925026.98461794,0.0,1.0
2020-05-05,134.87,137.09,134.53,137.09,3120778,112.847068709638,114.704564761654,112.562587332302,114.704564761654,3729820.66501876,0.0,1.0
2020-05-06,133.04,136.11,132.98,136.11,2348174,111.315889531625,113.88458902698,111.265686935624,113.88458902698,2806437.34038748,0.0,1.0
2020-05-07,132.79,135.65,132.01,134.62,3096385,111.10671204829,113.499702457644,110.454078300284,112.637891226303,3700667.19255714,0.0,1.0
2020-05-08,136.91,137.32,134.4,134.67,2740390,114.553956973653,114.897008046322,112.453815040968,112.67972672297,3275197.16308265,0.0,1.0
2020-05-11,134.28,135.92,134.15,135.76,2356446,112.353409848967,113.725614139645,112.244637557633,113.591740550311,2816323.68172321,0.0,1.0
2020-05-12,127.59,136.03,127.5,135.32,4869290,106.755820394919,113.817652232313,106.680516500918,113.223588179641,5819567.5776903,0.0,1.0
2020-05-13,122.97,127.14,121.88,127.13,5784885,102.890220502886,106.379300924916,101.978206675544,106.370933825582,6913847.64240103,0.0,1.0
2020-05-14,127.05,127.26,117.11,120.27,5225732,107.057035970921,107.233989749386,98.6812237902763,101.343956837644,6201640.50478978,0.9,1.0
2020-05-15,125.41,126.66,123.73,125.37,4660335,105.675111224819,106.728407525202,104.259480997104,105.641405743207,5530655.2846356,0.0,1.0
2020-05-18,136.04,137.59,129.68,130.5,6402844,114.632342963275,115.93843037575,109.273171386927,109.964133759978,7598578.8586652,0.0,1.0
2020-05-19,131.95,135.42,131.94,135.25,4427835,111.185957468423,114.109907998286,111.177531098019,113.966659701433,5254735.77376827,0.0,1.0
2020-05-20,136.03,136.68,134.26,134.55,2949607,114.623916592872,115.171630669072,113.13244903153,113.376813773219,3500447.83092808,0.0,1.0
2020-05-21,137.69,138.79,136.29,137.53,2374194,116.022694079781,116.949594824118,114.843002223352,115.887872153332,2817576.11692081,0.0,1.0
2020-05-22,139.18,139.34,136.45,137.47,2957908,117.278223269837,117.413045196286,114.977824149801,115.837313930914,3510299.04752898,0.0,1.0
2020-05-26,144.94,146.26,143.41,143.77,4370151,122.131812622002,123.244093515206,120.842577950333,121.145927284844,5186279.25305918,0.0,1.0
2020-05-27,148.59,150.94,146.87,148.36,4291681,125.20743781912,127.18763486384,123.758102109793,125.01363129985,5093154.93470324,0.0,1.0
2020-05-28,147.56,151.21,144.68,150.0,3481749,124.339521667605,127.415146864723,121.912726991522,126.395556045952,4131967.6603988,0.0,1.0
2020-05-29,145.85,149.9,144.33,145.72,4134971,122.898612328681,126.311292341921,121.617804027415,122.789069513441,4907179.25062574,0.0,1.0
2020-06-01,146.18,147.79,144.91,145.49,2071084,123.176682551982,124.533328186875,122.106533510793,122.59526299417,2457860.14729075,0.0,1.0
2020-06-02,148.35,148.73,146.45,147.79,3625790,125.005204929447,125.325407004763,123.404194552865,124.533328186875,4302908.40132283,0.0,1.0
2020-06-03,153.35,154.38,150.05,150.24,2992024,129.218390130978,130.086306282494,126.437687897967,126.597788935626,3550786.23046553,0.0,1.0
2020-06-04,155.91,156.18,151.13,152.01,3768204,131.375540954163,131.603052955045,127.347735901498,128.089256496968,4471918.29904609,0.0,1.0
2020-06-05,161.37,165.72,160.54,162.91,4524869,135.976339194235,139.641810319568,135.276950450781,137.274000236307,5369890.9299726,0.0,1.0
2020-06-08,162.92,164.3,161.07,161.57,3573409,137.28242660671,138.445265722333,135.723548082143,136.144866602297,4240745.21896268,0.0,1.0
2020-06-09,158.1,161.0,157.54,160.36,3676784,133.220916072434,135.664563489322,132.749039329862,135.125275783526,4363425.56062248,0.0,1.0
2020-06-10,154.12,157.85,153.43,157.72,3303212,129.867220652014,133.010256812357,129.285801094203,132.900713997117,3920088.77131617,0.0,1.0
2020-06-11,143.44,148.82,143.09,148.66,4183791,120.867857061542,125.401244338391,120.572934097435,125.266422411942,4965116.41415498,0.0,1.0
2020-06-12,144.51,149.0,141.15,148.21,3612442,121.76947869467,125.552919005646,118.938218239241,124.887235743804,4287067.65452261,0.0,1.0
2020-06-15,146.63,148.1,139.7,140.12,3314001,123.55586922012,124.79454566937,117.716394530797,118.070302087725,3932892.62337098,0.0,1.0
2020-06-16,149.11,152.41,146.17,152.11,3804462,125.645609080079,128.42631131309,123.168256181579,128.173520200998,4514947.5017344,0.0,1.0
2020-06-17,148.34,150.07,147.81,149.69,3507605,124.996778559044,126.454540638774,124.550180927681,126.134338563457,4162652.28350841,0.0,1.0
2020-06-18,148.23,149.0,146.32,146.85,2580132,124.90408848461,125.552919005646,123.294651737625,123.741249368987,3061973.15876593,0.0,1.0
2020-06-19,145.37,150.84,144.73,150.46,5265949,122.494146549334,127.103371159809,121.954858843538,126.783169084493,6249368.05304157,0.0,1.0
2020-06-22,144.94,146.5,143.34,144.61,2529918,122.131812622002,123.44632640488,120.783593357512,121.853742398701,3002381.6649221,0.0,1.0
2020-06-23,144.86,147.24,144.72,146.89,2308274,122.064401658777,124.069877814707,121.946432473135,123.774954850599,2739345.51839879,0.0,1.0
2020-06-24,138.35,143.33,138.08,142.82,3370348,116.578834526383,120.775166987109,116.3513225255,120.345422096553,3999762.45854881,0.0,1.0
2020-06-25,142.46,142.8,137.79,138.03,4016203,120.042072762042,120.328569355746,116.106957783812,116.309190673485,4766231.25722065,0.0,1.0
2020-06-26,138.21,142.31,137.53,142.31,10255342,116.46086534074,119.915677205996,115.887872153332,119.915677205996,12170533.1114706,0.0,1.0
2020-06-29,143.24,143.3,139.28,140.11,2971245,120.699329653481,120.7498878759,117.362486973868,118.061875717322,3526126.74007279,0.0,1.0
2020-06-30,144.59,145.52,142.02,142.26,3685931,121.836889657895,122.62054210538,119.671312464307,119.873545353981,4374280.76821776,0.0,1.0
2020-07-01,144.11,146.48,142.97,145.22,2610403,121.432423878548,123.429473664074,120.471817652598,122.367750993288,3097897.28570555,0.0,1.0
2020-07-02,145.02,147.15,144.55,145.58,2758413,122.199223585227,123.994040481079,121.803184176283,122.671100327798,3273548.23969896,0.0,1.0
2020-07-06,147.22,148.3,146.13,147.25,2336714,124.0530250739,124.963073077431,123.134550699967,124.07830418511,2773096.70501842,0.0,1.0
2020-07-07,144.97,146.1,144.26,146.0,2622043,122.157091733211,123.109271588757,121.558819434594,123.025007884727,3111711.0625077,0.0,1.0
2020-07-08,145.59,145.93,143.91,144.43,3587784,122.679526698201,122.966023291905,121.263896470486,121.702067731446,4257804.75861308,0.0,1.0
2020-07-09,141.37,145.52,141.33,144.74,3167231,119.123598388108,122.62054210538,119.089892906496,121.963285213941,3758713.24010221,0.0,1.0
2020-07-10,142.45,143.12,140.9,141.63,2325045,120.033646391639,120.598213208644,118.727558979164,119.342684018588,2759248.51244934,0.0,1.0
2020-07-13,143.49,145.88,142.25,143.58,2584977,120.909988913558,122.92389143989,119.865118983578,120.985826247185,3067722.96534722,0.0,1.0
2020-07-14,148.1,148.31,142.29,143.49,2648031,124.79454566937,124.971499447834,119.89882446519,120.909988913558,3142552.33669444,0.0,1.0
2020-07-15,151.93,152.69,150.87,151.2,2984605,128.021845533743,128.662249684376,127.128650271019,127.40672049432,3541981.72788005,0.0,1.0
2020-07-16,153.08,153.51,150.25,151.01,3697605,128.990878130096,129.353212057427,126.606215306029,127.246619456662,4388134.89453976,0.0,1.0
2020-07-17,155.0,155.38,152.46,153.5,4886488,130.608741247484,130.9289433228,128.468443165106,129.344785687024,5799042.48954386,0.0,1.0
2020-07-20,153.39,154.88,152.52,154.12,4875873,129.252095612591,130.507624802647,128.519001387524,129.867220652014,5786445.13209071,0.0,1.0
2020-07-21,154.76,157.02,153.88,153.88,2394025,130.40650835781,132.310868068903,129.664987762341,129.664987762341,2841110.56775956,0.0,1.0
2020-07-22,154.61,155.61,153.91,154.11,1798752,130.280112801764,131.122749842071,129.69026687355,129.858794281611,2134669.98714661,0.0,1.0
2020-07-23,153.73,155.49,152.8675,154.36,2625565,129.538592206295,131.021633397234,128.811817759031,130.069453541688,3115890.79806586,0.0,1.0
2020-07-24,149.43,154.25,149.04,154.0,4368458,125.915252932977,129.976763467254,125.586624487258,129.766104207178,5184270.08431985,0.0,1.0
2020-07-27,150.76,150.96,147.92,148.8,3378500,127.035960196585,127.204487604646,124.642871002115,125.384391597584,4009436.84931263,0.0,1.0
2020-07-28,152.01,152.08,149.42,150.5,3904219,128.089256496968,128.148241089789,125.906826562574,126.816874566105,4633334.17977993,0.0,1.0
2020-07-29,154.58,155.43,151.1722,151.57,3311499,130.254833690555,130.971075174816,127.383295184599,127.718496199233,3929923.37340889,0.0,1.0
2020-07-30,149.16,153.07,149.03,152.93,2749145,125.687740932095,128.982451759693,125.578198116855,128.86448257405,3262549.43528298,0.0,1.0
2020-07-31,149.37,149.48,147.0,148.92,4061644,125.864694710559,125.957384784993,123.867644925033,125.485508042421,4820158.39052525,0.0,1.0
2020-08-03,148.53,150.25,147.31,150.13,2105414,125.156879596702,126.606215306029,124.128862407528,126.505098861192,2498601.29485236,0.0,1.0
2020-08-04,147.33,148.16,146.21,147.26,3047403,124.145715148334,124.845103891788,123.201961663191,124.086730555513,3616507.29107766,0.0,1.0
2020-08-05,150.82,151.0,148.55,148.79,4181000,127.086518419003,127.238193086258,125.173732337508,125.375965227181,4961804.19327398,0.0,1.0
2020-08-06,152.58,152.8998,150.34,150.92,2502703,128.569559609943,128.839034935432,126.682052639656,127.170782123034,2970084.24776831,0.0,1.0
2020-08-07,155.11,155.26,151.86,152.44,2520220,130.701431321918,130.827826877963,127.962860940922,128.4515904243,2990872.55775481,0.0,1.0
2020-08-10,159.43,159.875,155.16,155.16,2859020,134.341623336041,134.716596818977,130.743563173933,130.743563173933,3392943.65574124,0.0,1.0
2020-08-11,160.28,163.25,160.1,160.72,3773736,135.057864820301,137.560496830011,134.906190153046,135.428625118036,4478483.40327888,0.0,1.0
2020-08-12,160.07,162.815,158.99,162.52,2670107,134.880911041837,137.193949717478,133.970863038306,136.945371790588,3168751.04259512,0.0,1.0
2020-08-13,158.98,159.65,157.5695,157.68,2575155,134.720810004179,135.288572884433,133.525542030151,133.619180535029,3038863.42345552,0.9,1.0
2020-08-14,160.28,160.87,157.96,158.0,2845057,135.822439473329,136.322409770866,133.856454574538,133.890350865897,3357366.7041192,0.0,1.0
2020-08-17,158.76,160.88,158.05,160.03,2816713,134.534380401707,136.330883843705,133.932721230095,135.610587652338,3323918.79714879,0.0,1.0
2020-08-18,157.38,159.76,157.22,158.99,1869295,133.364958349841,135.381787685669,133.229373184407,134.729284077018,2205899.14127432,0.0,1.0
2020-08-19,156.85,158.13,156.16,157.57,2098217,132.915832489341,134.000513812812,132.331121463408,133.525965733793,2476043.14915901,0.0,1.0
2020-08-20,156.17,157.02,155.21,155.5,1600585,132.339595536247,133.059891727615,131.526084543644,131.771832655993,1888802.5041722,0.0,1.0
2020-08-21,157.5,157.76,155.96,155.96,2507892,133.466647223916,133.686973117746,132.161640006615,132.161640006615,2959488.36818627,0.0,1.0
2020-08-24,159.37,159.45,156.51,158.1,2087009,135.051298844924,135.119091427641,132.627714012794,133.975091594293,2462816.92345606,0.0,1.0
2020-08-25,164.53,166.9994,163.52,164.34,7400493,139.423920430164,141.516507977179,138.568039073363,139.262913046212,8733100.52918706,0.0,1.0
2020-08-26,165.31,166.4258,163.34,164.8,3466570,140.084898111654,141.030435159098,138.41550576225,139.652720396834,4090795.61340899,0.0,1.0
2020-08-27,165.99,168.69,165.09,166.19,4281073,140.661135064748,142.949134731444,139.898468509183,140.83061652154,5051966.25167922,0.0,1.0
2020-08-28,168.38,168.7,165.46,166.32,13012086,142.686438473416,142.957608804283,140.212009204249,140.940779468455,15355173.6529481,0.0,1.0
2020-08-31,165.55,168.59,164.69,168.58,4561896,140.288275859805,142.864394003048,139.559505595598,142.855919930208,5383357.0779266,0.0,1.0
2020-09-01,167.97,168.155,163.5,163.79,3975061,142.339001486992,142.495771834524,138.551090927684,138.796839040033,4690850.63963315,0.0,1.0
2020-09-02,172.47,172.93,167.915,168.73,4111867,146.152334264818,146.54214161544,142.292394086374,142.983031022802,4852291.31000416,0.0,1.0
2020-09-03,166.3,173.8203,165.0624,173.37,3527698,140.923831322776,147.296588320351,139.875080068145,146.915000820383,4162930.93860261,0.0,1.0
2020-09-04,166.69,169.66,164.58,168.72,3326851,141.254320163521,143.771119796886,139.466290794363,142.974556949963,3925917.39883092,0.0,1.0
2020-09-08,164.27,166.435,163.2971,165.19,2796785,139.203594536334,141.038231306111,138.379151989768,139.983209237579,3300402.36015661,0.0,1.0
2020-09-09,165.75,167.55,164.86,165.25,2807776,140.457757316597,141.983090427728,139.703564833872,140.034053674617,3313372.51064743,0.0,1.0
2020-09-10,164.27,167.3,163.82,167.3,2815199,139.203594536334,141.771238606737,138.822261258552,141.771238606737,3322132.1710144,0.0,1.0
2020-09-11,166.45,167.45,164.27,164.51,2116896,141.05094241537,141.898349699332,139.203594536334,139.406972284485,2498085.67859384,0.0,1.0
2020-09-14,168.47,169.54,167.37,168.01,2134219,142.762705128972,143.669430922811,141.830557116615,142.37289777835,2518528.03297038,0.0,1.0
2020-09-15,168.3,169.99,168.0687,169.27,1851506,142.618645890699,144.050764200594,142.422640585919,143.440630956141,2184906.87423026,0.0,1.0
2020-09-16,170.0,171.36,168.476,169.29,3153636,144.059238273433,145.211712179621,142.767789572676,143.457579101821,3721511.55611705,0.0,1.0
2020-09-17,170.34,171.45,166.71,168.04,2661506,144.34735674998,145.287978835177,141.2712683092,142.398319996869,3140763.6568313,0.0,1.0
2020-09-18,168.7,170.47,167.7,169.48,4908245,142.957608804283,144.457519696895,142.110201520322,143.618586485773,5792073.1776761,0.0,1.0
2020-09-21,161.37,165.18,158.5941,164.82,4459569,136.746113412847,139.974735164739,134.393795533298,139.669668542513,5262604.04460162,0.0,1.0
2020-09-22,162.68,163.0,160.12,160.855,2501159,137.856216954836,138.127387285704,135.686854307895,136.309698661606,2951542.95618966,0.0,1.0
2020-09-23,158.79,163.9,157.83,162.32,2508022,134.559802620226,138.890053841269,133.746291627623,137.55115033261,2959641.77729953,0.0,1.0
2020-09-24,158.76,160.915,156.851,158.32,2238312,134.534380401707,136.360543098644,132.916679896625,134.161521196764,2641365.07009543,0.0,1.0
2020-09-25,161.49,162.06,157.17,157.65,2594305,136.847802286922,137.33082443878,133.187002820209,133.59375831651,3061461.76590837,0.0,1.0
2020-09-28,164.64,166.15,163.23,164.44,2512994,139.5171352314,140.796720230182,138.322290961015,139.347653774608,2965509.08584656,0.0,1.0
2020-09-29,164.51,166.23,163.47,164.56,2192777,139.406972284485,140.864512812899,138.525668709165,139.449342648683,2587630.57800192,0.0,1.0
2020-09-30,164.61,167.92,163.02,165.77,2883408,139.491713012881,142.296631122793,138.144335431383,140.474705462277,3402623.57260012,0.0,1.0
2020-10-01,163.68,167.14,162.1167,166.2,2409481,138.703624238797,141.635653441304,137.37887243178,140.83909059438,2843356.48938066,0.0,1.0
2020-10-02,165.61,167.0,161.35,161.62,2340126,140.339120296843,141.517016421549,136.729165267167,136.957965233837,2761512.72745806,0.0,1.0
2020-10-05,168.72,169.25,166.74,166.99,1750113,142.974556949963,143.423682810462,141.296690527719,141.508542348709,2065256.02638055,0.0,1.0
2020-10-06,166.89,171.42,166.62,169.11,2345881,141.423801620313,145.262556616658,141.195001653644,143.305045790708,2768304.03089495,0.0,1.0
2020-10-07,171.55,172.195,168.52,168.99,2030602,145.372719563573,145.919297261728,142.80507549317,143.203356916632,2396252.70921387,0.0,1.0
2020-10-08,173.78,173.87,171.48,172.38,1977935,147.262437806807,147.338704462364,145.313401053696,146.076067609261,2334101.95715307,0.0,1.0
2020-10-09,174.38,176.06,173.265,174.4,2637024,147.770882177184,149.194526414239,146.826023055567,147.787830322863,3111873.18059471,0.0,1.0
2020-10-12,175.36,176.98,174.12,175.06,3396282,148.601341315466,149.974141115484,147.550556283354,148.347119130278,4007850.84608126,0.0,1.0
2020-10-13,171.55,174.935,170.52,173.93,2315273,145.372719563573,148.241193219783,144.499890061093,147.389548899401,2732184.44521365,0.0,1.0
2020-10-14,173.47,174.96,172.8,173.09,2386365,146.999741548779,148.262378401882,146.431978668525,146.677726780874,2816077.98890336,0.0,1.0
2020-10-15,172.61,173.535,170.33,171.06,2437453,146.270971284572,147.054823022237,144.33888267714,144.957489994432,2876365.41027315,0.0,1.0
2020-10-16,174.86,176.4,172.8,173.3,3628934,148.177637673485,149.482644890786,146.431978668525,146.855682310506,4282396.51544632,0.0,1.0
2020-10-19,171.59,175.16,171.05,174.59,2103613,145.406615854932,148.431859858674,144.949015921593,147.948837706816,2482410.80742927,0.0,1.0
2020-10-20,173.26,175.72,172.47,172.47,1580298,146.821786019147,148.906407937692,146.152334264818,146.152334264818,1864862.4220134,0.0,1.0
2020-10-21,172.87,175.2199,172.545,172.59,1826974,146.491297178402,148.482619554983,146.215889811115,146.254023138893,2155957.39448858,0.0,1.0
2020-10-22,176.85,177.25,173.04,173.61,1882797,149.863978168569,150.202941082153,146.635356416676,147.118378568534,2221832.44779121,0.0,1.0
2020-10-23,175.54,178.6395,173.66,178.0,1988142,148.753874626579,151.380413503217,147.160748932732,150.838496545124,2346146.93268394,0.0,1.0
2020-10-26,170.17,173.2,167.5971,173.2,2323734,144.203297511707,146.77094158211,142.023003310802,146.77094158211,2742169.01834646,0.0,1.0
2020-10-27,166.75,169.85,166.66,169.04,2009584,141.305164600559,143.932127180839,141.228897945002,143.24572728083,2371449.99581052,0.0,1.0
2020-10-28,161.16,165.51,160.97,162.52,3233699,136.568157883215,140.254379568447,136.407150499262,137.720631789402,3815991.50869158,0.0,1.0
2020-10-29,164.6,165.74,159.42,160.41,3113639,139.483238940042,140.449283243758,135.093669209122,135.932602420244,3674312.29224828,0.0,1.0
2020-10-30,164.95,165.76,161.05,161.54,4390007,139.779831489428,140.466231389437,136.474943081979,136.89017265112,5180516.00816795,0.0,1.0
2020-11-02,173.61,174.5,168.11,169.2,4198347,147.118378568534,147.872571051259,142.457638506746,143.381312446264,4954343.7724231,0.0,1.0
2020-11-03,179.21,180.39,174.25,175.525,3719819,151.863859358717,152.863799953792,147.660719230269,148.74116351732,4389647.18666446,0.0,1.0
2020-11-04,178.91,182.43,173.28,176.44,4318632,151.609637173529,154.592510813073,146.838734164826,149.516541182144,5096288.50463936,0.0,1.0
2020-11-05,183.28,184.38,180.22,180.39,4585133,155.31280700444,156.244955016798,152.719740715518,152.863799953792,5410778.36688623,0.0,1.0
2020-11-06,184.27,186.0,182.875,183.53,3080416,156.151740215562,157.617754816815,154.969607054436,155.52465882543,3635106.82325031,0.0,1.0
2020-11-09,196.99,210.0,193.42,204.9,7735225,166.930760867551,177.955529631888,163.905516863808,173.633752483685,9128107.75456184,0.0,1.0
2020-11-10,201.98,203.02,198.13,199.41,5882183,171.159323214518,172.040626789838,167.896805171267,168.981486494737,6941388.29265495,0.0,1.0
2020-11-11,199.29,202.95,198.34,202.3,3238480,168.879797620662,171.98130827996,168.074760700898,171.430493545385,3821633.42384914,0.0,1.0
2020-11-12,197.24,199.305,195.68,197.55,2660771,167.930701462625,169.688848382724,166.602512990298,168.194636351357,3125160.9590686,0.93,1.0
2020-11-13,201.54,201.895,198.84,198.84,2355376,171.591733790192,171.893981807933,169.292946049627,169.292946049627,2766464.72737682,0.0,1.0
2020-11-16,208.59,209.61,203.395,205.99,4898808,177.594124001668,178.462554925881,173.171086108247,175.38047654779,5753807.26397458,0.0,1.0
2020-11-17,205.33,206.91,203.36,206.91,3447826,174.818550655652,176.163767185316,173.141287007906,176.163767185316,4049582.3236429,0.0,1.0
2020-11-18,201.11,204.97,200.96,204.5,4422376,171.225630557435,174.512045623577,171.097920127404,174.111886276145,5194222.58492819,0.0,1.0
2020-11-19,202.72,203.09,199.8901,201.28,3263013,172.596389173106,172.91140823385,170.187004200133,171.370369044804,3832513.52203301,0.0,1.0
2020-11-20,202.0,203.33,200.5,201.77,2359051,171.983379108955,173.1157449219,170.706274808641,171.787556449573,2770781.1328565,0.0,1.0
2020-11-23,204.58,205.3,203.42,203.65,2807994,174.179998505495,174.793008569646,173.192371179919,173.3881938393,3298079.09891489,0.0,1.0
2020-11-24,207.89,208.79,206.74,208.3,3960237,176.998141994855,177.764404575043,176.019028697947,177.347217170274,4651425.49323445,0.0,1.0
2020-11-25,207.68,208.6382,206.55,208.0,2434530,176.819347392811,177.635161619851,175.857262153241,177.091796310211,2859433.64148259,0.0,1.0
2020-11-27,209.41,209.42,207.6,207.67,1434163,178.292274352506,178.300788381175,176.75123516346,176.810833364142,1684470.48488604,0.0,1.0
2020-11-30,203.92,208.25,203.92,207.17,6465704,173.618072613357,177.30464702693,173.618072613357,176.385131930704,7594176.91852988,0.0,1.0
2020-12-01,206.2,209.8326,205.93,207.09,3994912,175.559271149834,178.652077204048,175.329392375778,176.317019701354,4692152.3939169,0.0,1.0
2020-12-02,208.0,209.04,205.97,205.99,2460059,177.091796310211,177.977255291762,175.363448490453,175.38047654779,2889418.27154811,0.0,1.0
2020-12-03,208.22,209.44,206.41,206.61,2779431,177.279104940924,178.317816438512,175.738065751878,175.908346325253,3264530.93844791,0.0,1.0
2020-12-04,212.68,212.89,209.39,209.39,3198838,181.076361727191,181.255156329235,178.275246295169,178.275246295169,3757137.92430279,0.0,1.0
2020-12-07,211.1,211.79,209.35,211.51,2595130,179.731145197527,180.318613175671,178.241190180494,180.080220372946,3048063.49727492,0.0,1.0
2020-12-08,212.07,213.06,209.9,210.32,2302325,180.557005978396,181.399894816604,178.709461757275,179.067050961363,2704154.62476389,0.0,1.0
2020-12-09,212.24,213.82,210.715,212.84,2946483,180.701744465765,182.046960995429,179.403355093779,181.212586185891,3460738.87537084,0.0,1.0
2020-12-10,211.97,212.8,210.22,210.25,2987477,180.471865691709,181.178530071216,178.981910674676,179.007452760682,3508887.64441411,0.0,1.0
2020-12-11,214.63,215.26,209.5487,209.55,3119537,182.736597317599,183.272981123731,178.410363930142,178.411470753869,3663996.35397784,0.0,1.0
2020-12-14,211.85,216.7,211.7,216.0,3345475,180.369697347684,184.499001252032,180.241986917652,183.903019245219,3929367.78833654,0.0,1.0
2020-12-15,214.17,214.9,211.88,214.0,2502484,182.344951998836,182.966476091655,180.39523943369,182.200213511467,2939247.79603123,0.0,1.0
2020-12-16,210.31,214.33,209.23,213.39,2930114,179.058536932694,182.481176457536,178.139021836468,181.680857762673,3441512.95937169,0.0,1.0
2020-12-17,211.94,211.94,210.0,210.95,2148593,180.446323605702,180.446323605702,178.794602043963,179.603434767495,2523591.45545712,0.0,1.0
2020-12-18,210.04,212.51,208.62,212.29,6686160,178.828658158638,180.931623239822,177.619666087674,180.744314609109,7853109.56789822,0.0,1.0
2020-12-21,210.66,211.16,204.85,205.63,2467462,179.356527936101,179.782229369539,174.409877279551,175.073971515715,2898113.33270895,0.0,1.0
2020-12-22,207.94,211.205,207.85,210.57,2020057,177.040712138198,179.820542498549,176.964085880179,179.279901678082,2372621.79702547,0.0,1.0
2020-12-23,209.99,212.14,209.24,209.61,2047049,178.786088015294,180.616604179078,178.147535865137,178.462554925881,2404324.76755813,0.0,1.0
2020-12-24,209.53,210.7,208.6,210.53,754913,178.394442696531,179.390584050776,177.602638030336,179.245845563407,886669.553709567,0.0,1.0
2020-12-28,209.94,211.23,209.38,211.0,1675733,178.74351787195,179.84182757022,178.2667322665,179.646004910839,1968202.20508376,0.0,1.0
2020-12-29,209.13,211.4,207.88,211.4,1527643,178.053881549781,179.986566057589,176.989627966186,179.986566057589,1794265.74590389,0.0,1.0
2020-12-30,210.95,211.59,209.56,210.0,1602159,179.603434767495,180.148332602296,178.419984782537,178.794602043963,1881787.18011448,0.0,1.0
2020-12-31,212.7,213.0,209.67,211.0,1406395,181.093389784528,181.348810644591,178.513639097894,179.646004910839,1651856.0774412,0.0,1.0
2021-01-04,207.95,213.01,206.36,212.84,2329179,177.049226166867,181.35732467326,175.695495608534,181.212586185891,2735695.50986629,0.0,1.0
2021-01-05,208.46,210.19,206.98,206.98,2172258,177.483441628974,178.956368588669,176.223365385997,176.223365385997,2551386.75768205,0.0,1.0
2021-01-06,212.26,213.98,209.23,209.45,2748168,180.718772523103,182.183185454129,178.139021836468,178.326330467181,3227811.54130199,0.0,1.0
2021-01-07,212.61,214.01,210.8,212.89,2057350,181.016763526509,182.208727540136,179.475724337464,181.255156329235,2416423.62275438,0.0,1.0
2021-01-08,210.03,213.4075,207.67,212.8,3278932,178.820144129969,181.695757312843,176.810833364142,181.178530071216,3851210.89858569,0.0,1.0
2021-01-11,208.36,209.615,207.83,208.11,2938913,177.398301342286,178.466811940216,176.947057822842,177.185450625567,3451847.66734875,0.0,1.0
2021-01-12,208.88,209.48,205.2614,207.86,2483028,177.841030833062,178.351872553187,174.760144418984,176.972599908848,2916396.09942914,0.0,1.0
2021-01-13,207.02,208.62,206.4,208.28,2145218,176.257421500672,177.619666087674,175.729551723209,177.330189112936,2519627.40960843,0.0,1.0
2021-01-14,208.61,209.78,207.18,208.04,3661497,177.611152059005,178.60729341325,176.393645959373,177.125852424886,4300545.77269026,0.0,1.0
2021-01-15,205.97,207.8617,205.2,207.53,3887549,175.363448490453,176.974047293722,174.707868282958,176.691636962779,4566051.10370872,0.0,1.0
2021-01-19,206.76,208.76,206.45,208.24,2656589,176.036056755285,177.738862489037,175.772121866553,177.296132998261,3120249.06581253,0.0,1.0
2021-01-20,208.08,208.67,206.67,207.92,2452446,177.159908539561,177.662236231018,175.959430497266,177.023684080861,2880476.55864558,0.0,1.0
2021-01-21,205.23,207.81,205.1,206.86,2705893,174.733410368964,176.930029765504,174.62272799627,176.121197041972,3178158.19663437,0.0,1.0
2021-01-22,202.25,204.46,201.39,204.26,3502973,172.196229825674,174.07783016147,171.46402336016,173.907549588095,4114354.24554439,0.0,1.0
2021-01-25,201.87,202.56,200.1,201.34,4737692,171.872696736261,172.460164714405,170.36571366189,171.421453216817,5564571.34961695,0.0,1.0
2021-01-26,201.06,204.77,200.98,203.84,2201906,171.183060414091,174.341765050201,171.114948184741,173.549960384007,2586209.28548113,0.0,1.0
2021-01-27,199.38,200.76,196.53,198.11,4108568,169.75270359774,170.927639554029,167.326205427143,168.671421956807,4825645.01465122,0.0,1.0
2021-01-28,202.84,205.35,199.63,200.62,3731737,172.698557517131,174.835578712989,169.965554314459,170.808443152666,4383044.90762706,0.0,1.0
2021-01-29,195.37,200.94,194.55,196.51,4635405,166.338578101567,171.080892070066,165.640427750728,167.309177369805,5444431.9843652,0.0,1.0
2021-02-01,195.56,197.765,195.28,197.55,2889125,166.500344646273,168.377687967735,166.261951843548,168.194636351357,3393370.06298892,0.0,1.0
2021-02-02,200.12,200.87,197.51,197.83,2665071,170.382741719228,171.021293869385,168.160580236681,168.433029154082,3130211.44711285,0.0,1.0
2021-02-03,199.14,199.9,197.41,199.63,1910258,169.548366909689,170.195433088515,168.075439949994,169.965554314459,2243659.34661363,0.0,1.0
2021-02-04,200.59,201.46,198.83,199.83,2273295,170.78290106666,171.523621560842,169.284432020958,170.135834887834,2670057.95780465,0.0,1.0
2021-02-05,202.92,203.87,201.2773,202.23,1868217,172.766669746481,173.575502470013,171.368070257063,172.179201768336,2194280.84245817,0.0,1.0
2021-02-08,203.86,204.9,202.56,203.82,2076009,173.566988441344,174.452447422895,172.460164714405,173.532932326669,2438339.21727013,0.0,1.0
2021-02-09,202.02,203.8,201.08,203.6,1778568,172.000407166292,173.515904269332,171.200088471429,173.345623695956,2088985.21392812,0.0,1.0
2021-02-10,202.16,203.35,201.18,203.0,1875800,172.119603567655,173.132772979237,171.285228758116,172.834781975831,2203187.3193976,0.0,1.0
2021-02-11,202.18,203.1,200.88,202.18,1708967,172.136631624992,172.919922262518,171.029807898054,172.136631624992,2007236.60500532,0.0,1.0
2021-02-12,203.57,203.79,201.6501,202.37,1990352,173.32008160995,173.507390240663,171.685473245835,172.298398169699,2337732.3208965,0.0,1.0
2021-02-16,203.44,205.57,201.88,204.86,2283499,173.209399237256,175.022887343702,171.88121076493,174.41839130822,2682042.88338688,0.0,1.0
2021-02-17,201.9,202.19,199.86,201.36,2907285,171.898238822267,172.145145653661,170.16137697384,171.438481274154,3414699.56598511,0.0,1.0
2021-02-18,203.52,204.82,200.65,201.5,1764985,173.277511466606,174.384335193545,170.833985238672,171.557677675517,2073031.5443688,0.0,1.0
2021-02-19,203.56,206.8299,203.32,204.12,2434559,173.311567581281,176.095569815679,173.107230893231,173.788353186732,2859467.7029136,0.0,1.0
2021-02-22,203.62,204.3,202.42,203.04,2162212,173.362651753294,173.94160570277,172.340968313043,172.868838090506,2539587.40817216,0.0,1.0
2021-02-23,205.04,205.84,202.97,205.01,2459300,174.571643824258,175.252766117759,172.809239889825,174.546101738252,2888526.8016817,0.0,1.0
2021-02-24,211.03,212.14,203.5,204.89,3341520,179.671546996845,180.616604179078,173.260483409269,174.443933394226,3924722.51386794,0.0,1.0
2021-02-25,204.79,210.455,204.26,209.95,2729647,175.150597773734,179.995698298116,174.697305050358,179.563787306975,3191564.38079728,0.93,1.0
2021-02-26,202.35,205.8,202.07,205.63,3648175,173.063740707627,176.014419756015,172.824265306599,175.869023976819,4265527.88141293,0.0,1.0
2021-03-01,206.22,208.15,203.69,204.33,2535954,176.373632857558,178.024302586077,174.209801555407,174.757173900615,2965094.189007,0.0,1.0
2021-03-02,206.58,207.99,205.18,206.77,2500200,176.681529801738,177.887459499775,175.484152796595,176.844030966721,2923289.81178495,0.0,1.0
2021-03-03,207.01,209.45,206.12,206.12,2706390,177.049295596175,179.136152662281,176.288105928619,176.288105928619,3164371.77574461,0.0,1.0
2021-03-04,202.94,208.04,200.51,207.35,2798790,173.568349588366,177.930222964244,171.490045215154,177.340087154566,3272407.9242963,0.0,1.0
2021-03-05,206.58,207.46,201.78,204.53,2857983,176.681529801738,177.434166776399,172.576237212676,174.928227758493,3341617.70504543,0.0,1.0
2021-03-08,207.7,212.45,207.195,207.54,3216015,177.639431405852,181.701960530444,177.207520414711,177.50258831955,3760236.73468027,0.0,1.0
2021-03-09,207.61,209.94,206.49,208.99,2643482,177.562457169807,179.555234614081,176.604555565693,178.742728789162,3090818.33382806,0.0,1.0
2021-03-10,212.91,213.27,207.65,207.68,4332488,182.095384403563,182.403281347742,177.596667941383,177.622326020064,5065641.96067537,0.0,1.0
2021-03-11,212.5,214.76,211.2,211.79,2959704,181.744723994914,183.67763258893,180.63287391871,181.137482799448,3460552.17546563,0.0,1.0
2021-03-12,214.38,215.39,213.2,213.29,1839244,183.352630258963,184.216452241245,182.343412497485,182.42038673353,2150485.25981386,0.0,1.0
2021-03-15,216.2,217.0,212.7,213.71,2561209,184.909220365649,185.593435797159,181.915777852791,182.779599835073,2994622.90038874,0.0,1.0
2021-03-16,211.81,216.47,211.41,216.36,2577708,181.154588185236,185.140143073783,180.812480469481,185.046063451951,3013913.90055059,0.0,1.0
2021-03-17,213.03,214.43,211.94,213.5,2730196,182.198016718289,183.395393723432,181.265773192857,182.599993284302,3192206.28388771,0.0,1.0
2021-03-18,215.02,219.0,213.18,213.5,4293949,183.900002604171,187.303974375935,182.326307111697,182.599993284302,5020581.29910575,0.0,1.0
2021-03-19,212.91,215.59,212.17,215.37,10110790,182.095384403563,184.387506099122,181.462485129416,184.199346855457,11821762.0174775,0.0,1.0
2021-03-22,212.13,212.68,209.53,211.11,3306583,181.42827435784,181.898672467004,179.204574205432,180.555899682665,3866130.86781911,0.0,1.0
2021-03-23,208.59,212.35,207.87,210.42,1913754,178.400621073407,181.616433601506,177.784827185048,179.965763872987,2237604.0198635,0.0,1.0
2021-03-24,212.22,215.05,209.89,209.96,2562197,181.505248593885,183.925660682853,179.512471149611,179.572339999869,2995778.09210702,0.0,1.0
2021-03-25,213.88,214.05,208.25,212.21,2217646,182.924995614269,183.070391393465,178.109829515015,181.496695900991,2592921.3494703,0.0,1.0
2021-03-26,218.53,218.69,214.135,215.12,2540014,186.901997809922,187.038840896224,183.143089283063,183.98552953311,2969841.23189791,0.0,1.0
2021-03-29,218.88,219.67,217.14,217.65,3064038,187.201342061208,187.877004799824,185.713173497673,186.149360835261,3582541.82398286,0.0,1.0
2021-03-30,218.09,219.3099,217.05,219.0,2448206,186.525679322592,187.569022328716,185.636199261628,187.303974375935,2862497.26299927,0.0,1.0
2021-03-31,217.07,219.17,216.75,218.19,2450022,185.653304647416,187.449370155131,185.379618474812,186.61120625153,2864620.57085393,0.0,1.0
2021-04-01,216.8,217.97,215.4912,217.96,2109749,185.422381939281,186.423047007865,184.303005493331,186.414494314971,2466765.76158848,0.0,1.0
2021-04-05,219.27,220.11,218.37,218.71,2258883,187.534897084069,188.253323287155,186.76515472362,187.055946282012,2641136.57303986,0.0,1.0
2021-04-06,219.19,221.05,218.51,219.57,1795959,187.466475540918,189.05727641918,186.884892424135,187.791477870886,2099875.4687959,0.0,1.0
2021-04-07,218.5,219.88,217.2775,218.22,1717225,186.876339731241,188.056611350596,185.830773024964,186.636864330212,2007817.91338389,0.0,1.0
2021-04-08,219.86,219.96,216.64,218.18,2072017,188.039505964808,188.125032893747,185.285538852979,186.602653558637,2422648.66248509,0.0,1.0
2021-04-09,226.98,227.63,223.31,227.5,3861931,194.129023305249,194.684948343352,190.990185013196,194.573763335731,4515456.18195205,0.0,1.0
2021-04-12,228.6,229.23,225.56,225.64,2660068,195.514559554058,196.053379206372,192.914540914319,192.98296245747,3110211.05633756,0.0,1.0
2021-04-13,229.0,229.949,227.6,229.21,2750231,195.856667269813,196.668317825442,194.65929026467,196.036273820584,3215631.65440971,0.0,1.0
2021-04-14,229.38,230.99,228.0,228.0,2186537,196.18166959978,197.558653155695,195.001397980425,195.001397980425,2556548.01023552,0.0,1.0
2021-04-15,229.84,230.71,228.565,230.23,2009592,196.575093472899,197.319177754666,195.484625128929,196.90864849576,2349659.95498142,0.0,1.0
2021-04-16,232.11,232.35,230.05,231.68,4098296,198.516554759809,198.721819389262,196.75470002367,198.148788965372,4791819.4314371,0.0,1.0
2021-04-19,230.97,232.105,230.5,231.71,2904437,197.541547769907,198.512278413362,197.139571203895,198.174447044054,3395932.76180756,0.0,1.0
2021-04-20,227.33,230.19,225.78,230.0,2050665,194.428367556535,196.874437724184,193.102700157984,196.711936559201,2397683.42607951,0.0,1.0
2021-04-21,230.5,230.67,226.93,227.13,1722536,197.139571203895,197.284966983091,194.08625984078,194.257313698658,2014027.65348084,0.0,1.0
2021-04-22,229.26,232.03,228.8,230.4,2516155,196.079037285054,198.448133216658,195.685613411935,197.054044274956,2941944.75496831,0.0,1.0
2021-04-23,224.5,226.95,222.22,225.2,5312728,192.007955467568,194.103365226568,190.057941487763,192.606643970139,6211760.5132328,0.0,1.0
2021-04-26,221.52,225.74,221.26,225.59,3611352,189.459252985192,193.068489386409,189.236882969951,192.940198993,4222473.60545925,0.0,1.0
2021-04-27,222.93,223.75,221.11,222.02,2786525,190.665182683229,191.366503500527,189.108592576543,189.886887629886,3258067.41172069,0.0,1.0
2021-04-28,222.87,224.14,222.5,222.74,2168054,190.613866525866,191.700058523388,190.297416888792,190.502681518245,2534937.27285801,0.0,1.0
2021-04-29,223.9,224.16,221.6818,223.71,1789938,191.494793893935,191.717163909176,189.597635556215,191.332292728951,2092835.58080423,0.0,1.0
2021-04-30,223.04,223.58,221.04,223.02,2216986,190.759262305061,191.221107721331,189.048723726286,190.742156919274,2592149.66269494,0.0,1.0
2021-05-03,223.2,224.78,222.2613,224.24,2218729,190.896105391364,192.247430868596,190.093264109415,191.785585452327,2594187.61731534,0.0,1.0
2021-05-04,225.43,225.6,220.75,222.14,2826960,192.803355906698,192.948751685894,188.800695632363,189.989519944612,3305344.91893593,0.0,1.0
2021-05-05,226.19,227.2687,225.76,226.29,1580762,193.453360566633,194.375939549096,193.085594772196,193.538887495572,1848262.31879722,0.0,1.0
2021-05-06,228.66,228.82,225.45,227.25,2053225,195.565875711421,195.702718797723,192.820461292486,194.359946013384,2400676.63539004,0.0,1.0
2021-05-07,228.79,229.7,226.37,228.13,1957122,195.677060719041,196.455355772384,193.607309038723,195.112582988045,2288310.85633958,0.0,1.0
2021-05-10,230.94,232.65,229.0,229.0,2393698,197.515889691225,198.978400176079,195.856667269813,195.856667269813,2798765.28913288,0.0,1.0
2021-05-11,229.16,229.26,224.25,228.06,3380290,195.993510356115,196.079037285054,191.794138145221,195.052714137788,3952310.74229204,0.0,1.0
2021-05-12,220.04,227.26,219.89,226.64,4197103,188.193454436898,194.368498706278,188.06516404349,193.838231746858,4907346.7878218,0.0,1.0
2021-05-13,223.68,224.87,218.74,218.83,2905724,192.1020350894,193.124037153762,187.859438284404,187.936732558179,3383370.4261255,0.93,1.0
2021-05-14,227.36,228.23,224.85,225.74,2081307,195.262512061544,196.009690041371,193.106860648478,193.871215133589,2423434.7623821,0.0,1.0
2021-05-17,226.47,227.86,224.735,227.86,2058051,194.498157576433,195.691924693628,193.008095743099,195.691924693628,2396355.91296971,0.0,1.0
2021-05-18,222.32,225.985,222.23,225.37,2400421,190.93403273013,194.081627323311,190.856738456355,193.553449785847,2795005.10772895,0.0,1.0
2021-05-19,221.32,221.47,216.78,220.67,3050216,190.075207465961,190.204031255586,186.176140766632,189.516971044251,3551614.19587504,0.0,1.0
2021-05-20,222.13,222.89,220.47,220.4865,2207835,190.770855929938,191.423563130707,189.345205991417,189.359376608276,2570761.5880809,0.0,1.0
2021-05-21,223.2,225.625,222.66,223.0,2274600,191.689798962599,193.77245022821,191.226033319948,191.518033909765,2648501.4995454,0.0,1.0
2021-05-24,225.0,225.515,223.17,224.5,1813542,193.235684438104,193.677979449151,191.664034204674,192.806271806019,2111654.22777128,0.0,1.0
2021-05-25,224.04,225.7099,223.39,225.0,1804635,192.411212184501,193.845364493138,191.852975762791,193.235684438104,2101283.08433664,0.0,1.0
2021-05-26,224.27,224.99,223.31,224.96,1748116,192.60874199526,193.227096185462,191.784269741658,193.201331427537,2035473.42274655,0.0,1.0
2021-05-27,231.27,231.74,226.59,226.69,6647173,198.620518844446,199.024166718605,194.601216608133,194.68709913455,7739843.33871348,0.0,1.0
2021-05-28,230.91,232.24,230.31,232.0,2529345,198.311341749345,199.45357935069,197.796046590843,199.247461287289,2945121.79080614,0.0,1.0
2021-06-01,232.95,233.69,231.51,232.89,2234146,200.06334528825,200.698875983736,198.826636907846,200.0118157724,2601397.62208888,0.0,1.0
2021-06-02,230.74,234.02,230.5,234.02,2225389,198.165341454436,200.982288320911,197.959223391035,200.982288320911,2591201.13583568,0.0,1.0
2021-06-03,229.2,231.64,228.47,230.71,2321294,196.842750547615,198.938284192188,196.215808104772,198.139576696511,2702871.11575035,0.0,1.0
2021-06-04,230.05,230.75,229.1864,229.76,1299971,197.572752022159,198.173929707078,196.831070524022,197.32369269555,1513661.80553308,0.0,1.0
2021-06-07,228.19,230.36,227.53,229.51,2032479,195.975337030804,197.838987854052,195.408512356452,197.108986379508,2366580.3566757,0.0,1.0
2021-06-08,229.81,230.82,227.44,228.31,1720583,197.366633958758,198.234047475569,195.331218082677,196.078396062504,2003414.51490035,0.0,1.0
2021-06-09,227.81,230.4,227.6,229.82,1973581,195.64898343042,197.873340864618,195.468630124944,197.3752222114,2298000.63218777,0.0,1.0
2021-06-10,226.25,230.06,226.15,229.12,2223555,194.309216018316,197.581340274801,194.223333491899,196.774044526482,2589065.66069712,0.0,1.0
2021-06-11,225.18,228.33,223.96,227.75,1998905,193.390272985654,196.095572567788,192.342506163368,195.59745391457,2327487.4219418,0.0,1.0
2021-06-14,223.17,224.95,222.73,224.92,2586062,191.664034204674,193.192743174895,191.286151088439,193.16697841697,3011161.99987575,0.0,1.0
2021-06-15,222.5,223.86,221.67,223.02,2063234,191.088621277681,192.256623636951,190.37579630842,191.535210415049,2402390.9007795,0.0,1.0
2021-06-16,218.99,222.9,218.6,222.5,2875683,188.074144600446,191.432151383348,187.73920274742,191.088621277681,3348391.25020541,0.0,1.0
2021-06-17,216.29,220.2,214.725,219.2,2425675,185.755316387189,189.113323170091,184.411254848764,188.254497905922,2824410.39079829,0.0,1.0
2021-06-18,212.5,215.29,211.96,213.6,5426523,182.500368635987,184.896491123019,182.036602993336,183.445076426573,6318541.41511369,0.0,1.0
2021-06-21,216.0,217.43,214.34,214.74,2872355,185.50625706058,186.734377188342,184.080607122059,184.424137227726,3344516.18953958,0.0,1.0
2021-06-22,215.49,216.8,214.88,215.68,2111039,185.068256175853,186.193317271915,184.54437276471,185.231432976046,2458054.14450841,0.0,1.0
2021-06-23,214.66,216.37,214.56,215.67,2234542,184.355431206593,185.824022408322,184.269548680176,185.222844723404,2601858.71704791,0.0,1.0
2021-06-24,217.69,218.04,214.65,215.79,3364493,186.957671757026,187.258260599485,184.346842953951,185.325903755104,3917552.42931065,0.0,1.0
2021-06-25,218.74,220.17,217.33,217.87,5219111,187.859438284404,189.087558412166,186.648494661925,187.112260304576,6077034.77965087,0.0,1.0
2021-06-28,216.79,220.11,216.3,219.12,2360334,186.184729019274,189.036028896316,185.763904639831,188.185791884788,2748328.55817637,0.0,1.0
2021-06-29,215.95,218.36,215.42,217.03,3001976,185.463315797371,187.533084684019,185.008138407361,186.390847082674,3495444.44631993,0.0,1.0
2021-06-30,219.35,219.86,215.53,215.53,2866404,188.383321695547,188.821322580273,185.10260918642,185.10260918642,3337586.95696076,0.0,1.0
2021-07-01,220.62,221.26,219.66,220.58,1630291,189.474029781042,190.023677950111,188.64955752744,189.439676770475,1898280.20671563,0.0,1.0
2021-07-02,221.32,222.05,219.7138,220.99,1543562,190.075207465961,190.702149908804,188.695762326652,189.791795128785,1797294.58878101,0.0,1.0
2021-07-06,218.56,220.95,215.93,220.09,1935849,187.704849736853,189.757442118218,185.446139292088,189.018852391032,2254066.20038401,0.0,1.0
2021-07-07,220.74,221.59,218.01,218.03,1563360,189.577088812742,190.307090287286,187.23249584156,187.249672346844,1820347.00797033,0.0,1.0
2021-07-08,219.32,220.7125,217.1315,218.56,2404704,188.357556937622,189.553471117978,186.478017846987,187.704849736853,2799992.15245002,0.0,1.0
2021-07-09,224.34,224.6,220.74,221.03,2161837,192.668859763752,192.892154332436,189.577088812742,189.826148139352,2517202.3811979,0.0,1.0
2021-07-12,225.02,225.7,222.13,222.88,2066264,193.252860943387,193.836862123022,190.770855929938,191.414974878065,2405918.97584485,0.0,1.0
2021-07-13,224.08,225.85,223.71,225.85,1417408,192.445565195068,193.965685912648,192.127799847325,193.965685912648,1650403.24165464,0.0,1.0
2021-07-14,227.77,228.76,224.1676,224.1676,2631846,195.614630419853,196.464867431381,192.520798288209,192.520798288209,3064472.02917988,0.0,1.0
2021-07-15,232.81,233.43,229.04,230.0,5546799,199.943109751267,200.475581415052,196.705338505348,197.529810758951,6458588.52948953,0.0,1.0
2021-07-16,230.33,233.86,229.62,232.19,3592832,197.813223096127,200.844876278644,197.203457158566,199.410638087482,4183426.07034849,0.0,1.0
2021-07-19,220.66,226.61,220.01,225.67,6107148,189.508382791609,194.618393113417,188.950146369899,193.811097365097,7111048.37595432,0.0,1.0
2021-07-20,229.66,231.27,221.5,221.64,28237085,197.237810169133,198.620518844446,190.229796013511,190.350031550495,32878731.1902273,0.0,1.0
2021-07-21,231.85,232.074,228.73,229.2,4554650,199.118637497664,199.311014356838,196.439102673456,196.842750547615,5303348.87668357,0.0,1.0
2021-07-22,232.74,234.25,230.13,232.71,3680233,199.882991982775,201.17981813167,197.641458043293,199.85722722485,4285194.15245602,0.0,1.0
2021-07-23,229.32,231.12,226.181,229.0,3908545,196.945809579315,198.49169505482,194.249957075088,196.670985494781,4551036.35520122,0.0,1.0
2021-07-26,229.25,229.76,225.22,228.4835,2776861,196.885691810824,197.32369269555,193.424625996221,196.227402245838,3233324.77030209,0.0,1.0
2021-07-27,230.36,232.27,228.09,228.68,2167071,197.838987854052,199.479344108615,195.889454504387,196.396161410247,2523296.75244937,0.0,1.0
2021-07-28,230.49,232.28,229.37,230.07,1713878,197.950635138394,199.487932361257,196.988750842524,197.589928527442,1995607.33888942,0.0,1.0
2021-07-29,232.88,233.25,231.335,232.89,1479644,200.003227519758,200.320992867501,198.676342486617,200.0118157724,1722869.67062049,0.0,1.0
2021-07-30,233.79,233.94,232.08,232.79,2237334,200.784758510152,200.913582299778,199.316167308423,199.925933245983,2605109.66938535,0.0,1.0
2021-08-02,232.42,236.86,232.22,235.14,2025488,199.60816789824,203.421352071152,199.436402845407,201.944172616781,2358440.16763881,0.0,1.0
2021-08-03,232.65,233.8538,230.58,233.17,1782979,199.805697708999,200.839551562006,198.027929412169,200.252286846367,2076067.24485974,0.0,1.0
2021-08-04,229.59,232.98,228.9055,231.8,2324080,197.177692400641,200.089110046175,196.589826507317,199.075696234455,2706115.08180053,0.0,1.0
2021-08-05,229.88,231.55,228.95,229.53,1467161,197.42675172725,198.860989918413,196.628044231573,197.126162884791,1708334.69998001,0.0,1.0
2021-08-06,229.68,230.89,229.01,230.0,1327491,197.254986674416,198.294165244061,196.679573747423,197.529810758951,1545705.57642356,0.0,1.0
2021-08-09,228.23,229.32,227.55,228.77,1369877,196.009690041371,196.945809579315,195.425688861736,196.473455684022,1595059.03837719,0.0,1.0
2021-08-10,231.88,232.07,228.12,228.41,2389094,199.144402255589,199.307579055781,195.915219262312,196.164278588921,2781816.16176687,0.0,1.0
2021-08-11,234.18,234.6775,231.865,232.6,2098537,201.119700363179,201.546965932103,199.131519876626,199.762756445791,2443497.05062494,0.0,1.0
2021-08-12,231.94,233.745,230.7,233.52,1917371,199.994639267117,201.551034558473,198.925425881365,201.357024065091,2223634.75025963,0.93,1.0
2021-08-13,231.76,232.66,231.15,231.85,1399332,199.839430872411,200.61547284594,199.31344686813,199.917035069764,1622848.81869513,0.0,1.0
2021-08-16,233.74,233.8,230.17,231.86,1794620,201.546723214175,201.598459345744,198.468423385842,199.925657758359,2081276.59983955,0.0,1.0
2021-08-17,231.45,233.7,228.34,233.19,2679136,199.572127525973,201.512232459796,196.890471372999,201.072475341463,3107077.30025727,0.0,1.0
2021-08-18,228.42,231.49,228.24,229.96,2555304,196.959452881757,199.606618280352,196.804244487051,198.287346925352,2963465.48053426,0.0,1.0
2021-08-19,227.73,229.238,226.04,227.58,1945127,196.364487368718,197.66478880881,194.907252996202,196.235147039797,2255824.24625608,0.0,1.0
2021-08-20,227.7,228.73,226.51,228.13,2081067,196.338619302934,197.226756228195,195.312519360156,196.709394912509,2413478.0899568,0.0,1.0
2021-08-23,229.11,231.61,227.25,227.25,2143468,197.554418394797,199.710090543489,195.950598316169,195.950598316169,2485846.46939455,0.0,1.0
2021-08-24,230.44,230.915,228.31,228.85,1265726,198.701235977901,199.110813686153,196.864603307215,197.330228491332,1467901.7873469,0.0,1.0
2021-08-25,230.66,232.3409,228.8,230.86,1804246,198.890935126986,200.340322852881,197.287115048359,199.063388898881,2092440.17126416,0.0,1.0
2021-08-26,230.88,231.18,229.43,230.08,1303319,199.080634276071,199.339314933914,197.830344429829,198.390819188489,1511499.55802692,0.0,1.0
2021-08-27,231.14,233.555,230.66,231.58,1663624,199.304824179535,201.387203475172,198.890935126986,199.684222477705,1929356.46662327,0.0,1.0
2021-08-30,231.87,232.78,230.56,231.22,1318283,199.934280446953,200.718945109077,198.804708241038,199.373805688293,1528853.7739835,0.0,1.0
2021-08-31,231.91,232.65,230.57,231.43,1956313,199.968771201332,200.606850157345,198.813330929633,199.554882148783,2268796.99817337,0.0,1.0
2021-09-01,229.8,233.19,229.3,232.95,2484573,198.149383907836,201.072475341463,197.718249478097,200.865530815189,2881436.54115808,0.0,1.0
2021-09-02,230.97,231.44,229.77,230.92,1594550,199.158238473424,199.563504837378,198.123515842051,199.11512503045,1849249.20165502,0.0,1.0
2021-09-03,228.36,231.0,227.77,231.0,1622429,196.907716750189,199.184106539208,196.398978123097,199.184106539208,1881581.34457493,0.0,1.0
2021-09-07,222.93,227.7,222.77,227.7,3222871,192.225596843228,196.338619302934,192.087633825712,196.338619302934,3737663.68178303,0.0,1.0
2021-09-08,224.4,224.9,221.82,222.75,2428562,193.493132066659,193.924266496398,191.268478409209,192.070388448522,2816478.84335376,0.0,1.0
2021-09-09,222.93,224.98,222.33,223.91,1937886,192.225596843228,193.993248005156,191.708235527542,193.070620325516,2247426.63346929,0.0,1.0
2021-09-10,222.37,225.19,222.21,222.97,2357909,191.742726281921,194.174324465646,191.604763264405,192.260087597607,2734540.36300222,0.0,1.0
2021-09-13,223.6,225.71,222.21,224.315,2771647,192.803316979078,194.622704272574,191.604763264405,193.419839213604,3214365.18266566,0.0,1.0
2021-09-14,220.19,224.12,219.71,224.05,2699929,189.862980168261,193.251696786006,189.449091115712,193.191337965842,3131191.58870857,0.0,1.0
2021-09-15,221.69,222.91,220.14,220.63,2021753,191.156383457477,192.208351466039,189.819866725287,190.242378466431,2344689.80037856,0.0,1.0
2021-09-16,219.65,221.41,218.52,221.27,2393535,189.397354984143,190.914948176823,188.422991172934,190.794230536496,2775856.94263796,0.0,1.0
2021-09-17,218.49,219.86,217.5002,219.86,4391758,188.39712310715,189.578431444633,187.543649390039,189.578431444633,5093258.27058547,0.0,1.0
2021-09-20,215.73,217.84,214.19,216.09,4008647,186.017261054993,187.83664834849,184.689367011398,186.327677844405,4648952.53486363,0.0,1.0
2021-09-21,214.9,216.94,214.35,216.79,2568859,185.301577901627,187.06060637496,184.827330028915,186.931266046039,2979185.63539201,0.0,1.0
2021-09-22,217.02,218.4286,216.32,216.44,2281095,187.129587883719,188.344179799178,186.525999682085,186.629471945222,2645456.77943574,0.0,1.0
2021-09-23,219.7,221.3708,217.3,217.3,2180071,189.440468427117,190.881147237531,187.371023164372,187.371023164372,2528296.10630038,0.0,1.0
2021-09-24,219.19,220.81,218.47,219.74,1949073,189.000711308784,190.397586861137,188.37987772996,189.474959181496,2260400.54511766,0.0,1.0
2021-09-27,217.9,219.83,217.73,218.94,2199324,187.888384480058,189.552563378849,187.741798773947,188.785144093915,2550624.40888071,0.0,1.0
2021-09-28,214.97,218.35,214.47,216.62,2654294,185.36193672179,188.276405466823,184.930802292052,186.784680339928,3078267.26064265,0.0,1.0
2021-09-29,214.92,216.41,214.55,215.83,2109054,185.318823278817,186.603603879437,184.99978380081,186.103487940941,2445935.48383389,0.0,1.0
2021-09-30,212.28,216.245,212.1,216.17,2934371,183.042433489797,186.461329517624,182.887225095091,186.396659353163,3403081.26374818,0.0,1.0
2021-10-01,215.65,216.4213,211.635,212.98,2276496,185.948279546235,186.61334751755,182.486270075434,183.646021691431,2640123.17617563,0.0,1.0
2021-10-04,214.21,216.62,213.19,215.25,2632280,184.706612388588,186.784680339928,183.827098151921,185.603372002444,3052736.9405365,0.0,1.0
2021-10-05,215.72,217.0499,213.61,213.61,1560184,186.008638366398,187.155369722617,184.189251072902,184.189251072902,1809393.88318644,0.0,1.0
2021-10-06,216.86,216.99,213.12,213.77,1736021,186.991624866202,187.103719817934,183.766739331758,184.327214090418,2013317.51798712,0.0,1.0
2021-10-07,218.37,219.86,217.71,218.0,1852850,188.293650844013,189.578431444633,187.724553396758,187.974611366006,2148807.74092158,0.0,1.0
2021-10-08,217.7,219.55,216.74,218.68,1344880,187.715930708163,189.311128098196,186.888152603065,188.56095419045,1559699.14165238,0.0,1.0
2021-10-11,215.29,218.22,215.26,217.38,1355214,185.637862756823,188.164310515091,185.611994691039,187.44000467313,1571683.80268522,0.0,1.0
2021-10-12,214.33,216.24,213.93,215.7,1383809,184.810084651725,186.457018173326,184.465177107934,185.991392989209,1604846.31306202,0.0,1.0
2021-10-13,215.58,216.68,212.94,215.29,1600202,185.887920726071,186.836416471496,183.611530937052,185.637862756823,1855804.00174769,0.0,1.0
2021-10-14,218.59,218.78,216.529,217.16,1425556,188.483349993098,188.647181076398,186.706213873715,187.250305524045,1653261.60666929,0.0,1.0
2021-10-15,220.72,221.45,219.2601,220.3,2180601,190.319982663784,190.949438931202,189.061156355833,189.957829742803,2528910.76377545,0.0,1.0
2021-10-18,220.63,221.47,217.84,218.58,1883500,190.242378466431,190.966684308392,187.83664834849,188.474727304503,2184353.49867814,0.0,1.0
2021-10-19,221.78,221.84,219.46,221.36,1599630,191.233987654829,191.285723786398,189.233523900843,190.871834733849,1855140.63556705,0.0,1.0
2021-10-20,223.64,223.69,220.83,222.23,1657049,192.837807733457,192.880921176431,190.414832238326,191.622008641594,1921731.23473911,0.0,1.0
2021-10-21,224.52,224.86,221.24,223.62,2649235,193.596604329797,193.889775742019,190.768362470712,192.820562356267,3072400.1810834,0.0,1.0
2021-10-22,217.4,223.9,217.24,222.9691,3498592,187.45725005032,193.061997636921,187.319287032803,192.259311555634,4057425.89628211,0.0,1.0
2021-10-25,217.54,219.0,215.645,216.81,2710431,187.577967690647,188.836880225483,185.943968201938,186.948511423228,3143371.08456368,0.0,1.0
2021-10-26,218.32,220.47,216.77,218.2,2443872,188.250537401039,190.104415448914,186.914020668849,188.147065137901,2834234.32626575,0.0,1.0
2021-10-27,215.72,218.163,215.2186,218.1,1647056,186.008638366398,188.115161190101,185.576296760256,188.060838251954,1910142.04200628,0.0,1.0
2021-10-28,218.48,218.7794,214.38,214.38,1947870,188.388500418555,188.646663715082,184.853198094699,184.853198094699,2259005.38862235,0.0,1.0
2021-10-29,218.62,220.3,217.06,218.0,2615366,188.509218058882,189.957829742803,187.164078638098,187.974611366006,3033121.24896409,0.0,1.0
2021-11-01,219.76,220.05,218.0747,218.7,1676065,189.492204558686,189.742262527934,188.039022849809,188.57819956764,1943784.68105229,0.0,1.0
2021-11-02,221.19,221.97,219.2524,220.54,2276721,190.725249027738,191.39781873813,189.054516885615,190.164774269078,2640384.11566977,0.0,1.0
2021-11-03,222.8,223.05,219.58,220.91,2057280,192.113501891496,192.329069106365,189.33699616398,190.483813747084,2385891.56663689,0.0,1.0
2021-11-04,222.49,224.84,222.08,222.67,2320165,191.846198545058,193.872530364829,191.492668312673,192.001406939764,2690767.47292837,0.0,1.0
2021-11-05,226.06,227.61,223.82,224.24,2329234,194.924498373391,196.261015105581,192.993016128163,193.355169049143,2701285.07413863,0.0,1.0
2021-11-08,225.73,228.24,224.38,227.805,1715363,194.639949649764,196.804244487051,193.47588668947,196.429157533179,1989359.7932323,0.0,1.0
2021-11-09,227.75,228.26,225.35,225.7003,2357575,196.381732745908,196.821489864241,194.312287483163,194.614340264637,2734153.01281981,0.0,1.0
2021-11-10,225.41,227.91,225.18,227.27,1324945,195.209047097019,197.374091317517,195.009863028733,196.81983999707,1529928.33524549,0.98,1.0
2021-11-11,221.01,225.5,220.595,225.5,1595894,191.398569268942,195.286988688957,191.039171928339,195.286988688957,1842796.07881705,0.0,1.0
2021-11-12,222.39,222.54,219.5,221.94,2182308,192.593673678657,192.723576331887,190.090882559761,192.203965718967,2519934.67308674,0.0,1.0
2021-11-15,222.47,224.0408,221.64,222.63,1207918,192.662955093713,194.023295678336,191.944160412507,192.801517923825,1394795.99142082,0.0,1.0
2021-11-16,221.37,223.28,221.06,222.62,1648547,191.710335636693,193.364429421154,191.441870153352,192.792857746943,1903595.0679341,0.0,1.0
2021-11-17,220.49,221.285,219.6039,220.99,1896561,190.948240071078,191.636724133196,190.180861797564,191.381248915178,2189979.51871324,0.0,1.0
2021-11-18,220.7,220.95,219.02,219.4952,1688332,191.1301037856,191.34660820765,189.675194069425,190.086725674857,1949535.23814323,0.0,1.0
2021-11-19,218.49,221.2,217.17,221.01,2096134,189.216204694679,191.563112629699,188.073061346256,191.398569268942,2420428.62237411,0.0,1.0
2021-11-22,218.14,221.05,218.03,218.33,2453069,188.913098503809,191.43320997647,188.817836558108,189.077641864567,2832585.33102304,0.0,1.0
2021-11-23,216.0,218.46,215.145,217.36,4021450,187.059820651063,189.190224164033,186.319375527652,188.237604707014,4643611.85088661,0.0,1.0
2021-11-24,212.21,215.91,211.84,215.14,3266034,183.777613612787,186.981879059125,183.457187068153,186.315045439211,3771324.8176152,0.0,1.0
2021-11-26,208.21,209.0,202.57,204.95,3857777,180.31354285999,180.997696833667,175.429203098545,177.49032519646,4454616.86587619,0.0,1.0
2021-11-29,207.66,210.21,207.0,210.21,2598424,179.83723313148,182.045578236388,179.265661457268,182.045578236388,3000428.3231243,0.0,1.0
2021-11-30,202.24,206.47,201.11,206.2286,5680329,175.14341726144,178.806672082523,174.164817273774,178.597615412592,6559137.39107408,0.0,1.0
2021-12-01,199.42,205.88,199.18,205.65,3123566,172.701247380717,178.295721646485,172.493403135549,178.096537578199,3606815.47566836,0.0,1.0
2021-12-02,204.0,205.45,199.5,200.955,6004852,176.66760839267,177.923334040559,172.770528795773,174.030584532103,6933867.61243339,0.0,1.0
2021-12-03,203.5,204.48,201.0,204.01,3545862,176.234599548571,177.083296883006,174.069555328072,176.676268569552,4094445.23861008,0.0,1.0
2021-12-06,206.25,208.09,204.87,205.23,4376615,178.616148191119,180.209620737406,177.421043781404,177.732810149156,5053724.72137366,0.0,1.0
2021-12-07,207.15,209.6,205.76,207.33,4786706,179.395564110498,181.517307446587,178.191799523901,179.551447294374,5527261.23868508,0.0,1.0
2021-12-08,204.65,205.33,202.5201,204.84,4997401,177.23051989,177.819411917976,175.385988815904,177.395063250758,5770553.03615179,0.0,1.0
2021-12-09,206.0,207.16,202.95,204.58,4992004,178.399643769069,179.40422428738,175.758289820061,177.169898651826,5764321.06182432,0.0,1.0
2021-12-10,209.81,210.04,205.82,206.84,3410195,181.699171161109,181.898355229395,178.243760585193,179.127098627157,3937789.0849903,0.0,1.0
2021-12-13,209.23,210.75,208.6,209.8,2892303,181.196880901953,182.513227788016,180.651289758387,181.690510984227,3339773.58593416,0.0,1.0
2021-12-14,206.68,211.54,205.91,208.83,3790608,178.988535797045,183.197381761694,178.321702177131,180.850473826673,4377056.09441012,0.0,1.0
2021-12-15,209.76,210.4,205.24,207.5464,2951968,181.655870276699,182.210121597146,177.741470326038,179.738853522101,3408669.40736253,0.0,1.0
2021-12-16,209.61,211.28,209.3,211.25,2993212,181.525967623469,182.972217162762,181.257502140127,182.946236632116,3456294.30066668,0.0,1.0
2021-12-17,205.17,210.11,204.71,209.46,5586775,177.680849087864,181.958976467569,177.282480951292,181.396064970239,6451109.57446618,0.0,1.0
2021-12-20,199.85,202.6548,198.1,202.12,3387351,173.073634986643,175.502641398505,171.558104032294,175.039495138856,3911410.87088305,0.0,1.0
2021-12-21,201.67,202.78,200.31,201.15,2628177,174.649787179166,175.611066813067,173.472003123215,174.199457981302,3034784.43432782,0.0,1.0
2021-12-22,201.84,202.0,200.08,201.22,3111103,174.79701018616,174.935573016272,173.272819054929,174.260079219476,3592424.31464494,0.0,1.0
2021-12-23,205.22,206.31,203.0,203.2,2376110,177.724149972274,178.668109252411,175.801590704471,175.974794242111,2743719.94057123,0.0,1.0
2021-12-27,206.43,206.6399,204.9109,205.69,2486485,178.772031374995,178.953808487748,177.456463904851,178.131178285727,2871171.1479819,0.0,1.0
2021-12-28,207.05,208.11,206.2204,206.47,1971693,179.308962341678,180.22694109117,178.590514067548,178.806672082523,2276735.2524861,0.0,1.0
2021-12-29,207.53,208.04,206.46,207.91,1714622,179.724650832014,180.166319852996,178.798011905641,180.05373755353,1979892.58575661,0.0,1.0
2021-12-30,207.11,208.9,206.91,208.1,1273142,179.36092340297,180.911095064847,179.187719865331,180.218280914288,1470110.85033048,0.0,1.0
2021-12-31,208.51,209.19,206.38,206.86,1536279,180.57334816645,181.162240194425,178.728730490585,179.144418980921,1773957.99292997,0.0,1.0
2022-01-03,206.8,209.3499,205.56,207.86,2580319,179.092457919629,181.300716422768,178.018595986261,180.01043666912,2979522.28362105,0.0,1.0
2022-01-04,209.0,209.55,205.65,206.7068,3256352,180.997696833667,181.474006562177,178.096537578199,179.011745071088,3760144.90739866,0.0,1.0
2022-01-05,211.06,215.58,209.12,209.535,4088544,182.781693271358,186.696093222019,181.101618956251,181.461016296854,4721086.01904073,0.0,1.0
2022-01-06,210.82,214.35,210.62,211.8,3270381,182.57384902619,185.630891465534,182.40064548855,183.422546360625,3776344.34557546,0.0,1.0
2022-01-07,215.75,217.31,211.57,212.15,3056849,186.843316229013,188.194303822604,183.22336229234,183.725652551495,3529776.6334956,0.0,1.0
2022-01-10,213.46,216.46,211.86,215.67,3453916,184.860135723036,187.458188787634,183.474507421917,186.774034813957,3988274.19701026,0.0,1.0
2022-01-11,216.31,216.99,211.52,214.42,3524339,187.328286134405,187.91717816238,183.18006140793,185.691512703708,4069592.39750385,0.0,1.0
2022-01-12,218.25,219.19,217.35,217.49,3104952,189.008360449511,189.822417076419,188.228944530132,188.35018700648,3585321.68835473,0.0,1.0
2022-01-13,219.43,221.89,218.07,218.4,3082748,190.030261321587,192.160664834557,188.852477265635,189.138263102741,3559682.48917604,0.0,1.0
2022-01-14,217.65,217.97,215.36,217.61,3343058,188.488749836592,188.765875496816,186.505569330615,188.454109129064,3860265.26427067,0.0,1.0
2022-01-18,213.59,215.94,212.055,214.88,3041716,184.972718022502,187.007859589771,183.643380871116,186.089880840279,3512302.394567,0.0,1.0
2022-01-19,210.73,214.77,210.6,214.41,2592527,182.495907434252,185.994618894578,182.383325134786,185.682852526826,2993618.99338386,0.0,1.0
2022-01-20,208.92,214.45,208.725,211.68,2568693,180.928415418611,185.717493234354,180.759541969412,183.318624238042,2966097.61555894,0.0,1.0
2022-01-21,205.1,209.6,204.96,209.26,4440824,177.62022784969,181.517307446587,177.498985373342,181.222861432599,5127867.548795,0.0,1.0
2022-01-24,204.45,204.78,198.98,204.2,5464828,177.05731635236,177.343102189466,172.32019959791,176.84081193031,6310296.05337801,0.0,1.0
2022-01-25,202.3,203.79,197.91,200.71,5237794,175.195378322732,176.485744678149,171.393560671536,173.818410198494,6048137.4357266,0.0,1.0
2022-01-26,200.65,205.885,198.72,203.1525,3387572,173.766449137203,178.300051734926,172.095034998978,175.933658401921,3911666.06197556,0.0,1.0
2022-01-27,200.65,204.8284,199.26,203.07,2755006,173.766449137203,177.385017445575,172.562684550605,175.862211942645,3181235.25366813,0.0,1.0
2022-01-28,201.99,202.05,196.05,200.38,3392298,174.92691283939,174.978873900682,169.782767771485,173.532624361389,3917123.22533885,0.0,1.0
2022-01-31,204.48,204.98,199.31,200.56,3297761,177.083296883006,177.516305727106,172.605985435015,173.688507545265,3807960.32798908,0.0,1.0
2022-02-01,205.34,205.82,201.51,203.93,3053276,177.828072094858,178.243760585193,174.511224349054,176.606987154496,3525650.85171459,0.0,1.0
2022-02-02,207.55,207.84,204.64,205.42,2835943,179.741971185778,179.993116315356,177.221859713118,177.897353509914,3274694.08378544,0.0,1.0
2022-02-03,191.74,201.0,191.58,200.1596,8679876,166.050231535346,174.069555328072,165.911668705234,173.34175406291,10022746.784823,0.0,1.0
2022-02-04,191.5,192.79,188.03,191.87,5479941,165.842387290178,166.959550107956,162.837305912127,166.162813834812,6327747.19809012,0.0,1.0
2022-02-07,192.48,194.59,190.81,192.15,3457837,166.691084624614,168.518381946714,165.244835085321,166.405298787508,3992801.81815867,0.0,1.0
2022-02-08,194.56,195.06,191.05,192.48,2735815,168.492401416068,168.925410260168,165.452679330489,166.691084624614,3159075.19820796,0.0,1.0
2022-02-09,196.62,197.015,194.69,196.12,3210659,170.276397853759,170.618474840598,168.604983715534,169.843389009659,3707382.70563,0.0,1.0
2022-02-10,191.75,196.9684,191.02,194.11,3659592,166.058891712228,170.578118416328,165.426698799843,168.102693456379,4225770.5008417,0.0,1.0
2022-02-11,186.99,192.89,186.5479,191.81,5323489,161.936647516399,167.046151876775,161.553781096446,166.11085277352,6147090.37995364,0.0,1.0
2022-02-14,186.69,188.42,184.54,187.38,3156940,161.676842209939,163.175052810524,159.814904180311,162.274394414797,3645352.79477254,0.0,1.0
2022-02-15,189.53,189.93,186.53,188.18,2873460,164.136332444426,164.482739519705,161.538279379828,162.967208565356,3318015.36984138,0.0,1.0
2022-02-16,189.06,189.8,186.8,189.54,3085564,163.729304130972,164.370157220239,161.772104155641,164.144992621308,3562934.15486183,0.0,1.0
2022-02-17,184.59,187.8799,184.3,187.48,3075953,159.858205064721,162.707316657128,159.607059935143,162.360996183617,3551836.22911393,0.0,1.0
2022-02-18,182.13,185.06,181.39,183.93,5038397,157.72780155175,160.265233378174,157.086948462483,159.286633390509,5817891.56117112,0.0,1.0
2022-02-22,182.56,185.28,180.94,183.12,3983663,158.100189157676,160.455757269578,156.697240502793,158.585159063068,4599978.79290767,0.0,1.0
2022-02-23,178.96,183.88,178.8,183.57,3582435,154.982525480158,159.243332506099,154.843962650046,158.974867022757,4136676.47764638,0.0,1.0
2022-02-24,182.34,182.69,174.42,174.95,5899657,158.758362600708,159.063097858524,151.862639052404,152.324095299955,6775979.79569489,0.98,1.0
2022-02-25,188.56,189.52,182.07,182.1,5001199,164.173943468188,165.00978874677,158.523281116106,158.549401281062,5744066.71070023,0.0,1.0
2022-02-28,189.75,189.94,186.05,186.05,4111058,165.210043344764,165.37547105615,161.988556333562,161.988556333562,4721706.01560903,0.0,1.0
2022-03-01,183.6,189.85,182.93,186.65,5463161,159.855409528847,165.297110561283,159.27205917817,162.510959632676,6274647.58656788,0.0,1.0
2022-03-02,186.44,188.25,184.16,185.34,5340717,162.328118477986,163.904035096979,160.342985941353,161.370379096277,6134016.00915515,0.0,1.0
2022-03-03,187.52,191.845,187.12,189.47,5022911,163.268444416391,167.034101530837,162.920175550315,164.966255138511,5769003.76607888,0.0,1.0
2022-03-04,187.43,187.67,184.52,185.65,5085722,163.190083921524,163.399045241169,160.656427920821,161.640287467486,5841144.58154449,0.0,1.0
2022-03-07,182.16,187.3,182.02,187.04,3533784,158.601641610973,163.076896540049,158.479747507847,162.8505217771,4058684.93479366,0.0,1.0
2022-03-08,183.24,187.02,182.12,182.19,4575023,159.541967549378,162.833108333796,158.566814724366,158.627761775929,5254587.41293597,0.0,1.0
2022-03-09,185.4,187.23,184.89,186.36,2899407,161.422619426188,163.015949488486,160.978576621941,162.258464704771,3330078.89297571,0.0,1.0
2022-03-10,184.36,185.11,182.22,182.54,2455436,160.517120374391,161.170124498283,158.653881940885,158.932497033746,2820161.36287617,0.0,1.0
2022-03-11,182.24,186.93,182.03,186.38,2725571,158.671295384189,162.754747838929,158.488454229499,162.275878148074,3130421.65463719,0.0,1.0
2022-03-14,183.2,185.21,182.72,183.47,3002074,159.507140662771,161.257191714802,159.08921802348,159.742222147372,3447995.83589028,0.0,1.0
2022-03-15,187.79,188.165,184.792,185.13,3922915,163.503525900992,163.830027962938,160.893250749753,161.187537941587,4505616.64520979,0.0,1.0
2022-03-16,191.03,191.25,186.52,189.6,4132940,166.324503716207,166.516051592549,162.397772251201,165.079442519985,4746838.32243455,0.0,1.0
2022-03-17,191.93,192.61,189.2,189.65,3153510,167.108108664878,167.700165737207,164.73117365391,165.122976128245,3621925.82475927,0.0,1.0
2022-03-18,194.72,194.92,189.8,191.77,8688356,169.537284005757,169.711418438795,165.253576953023,166.968801118447,9978906.35231924,0.0,1.0
2022-03-21,193.02,194.41,191.52,193.57,3482017,168.057141324935,169.267375634548,166.75113307715,168.536011015789,3999228.57214684,0.0,1.0
2022-03-22,195.03,195.92,193.14,193.14,2360780,169.807192376966,170.582090603985,168.161621984757,168.161621984757,2711445.35726071,0.0,1.0
2022-03-23,192.34,194.96,192.01,194.44,1816058,167.465084252606,169.746245325403,167.177762438093,169.293495799504,2085811.48290656,0.0,1.0
2022-03-24,194.69,194.72,192.05,193.18,2197837,169.511163840802,169.537284005757,167.2125893247,168.196448871365,2524299.14251467,0.0,1.0
2022-03-25,197.79,198.36,195.32,195.35,2526661,172.21024755289,172.706530687048,170.059687304871,170.085807469827,2901965.97642376,0.0,1.0
2022-03-28,197.11,197.34,194.25,197.09,3270571,171.618190480561,171.818445078555,169.128068088118,171.600777037257,3756374.82253386,0.0,1.0
2022-03-29,197.54,199.39,194.83,199.08,3350349,171.992579511592,173.603323017194,169.633057943928,173.333414645985,3848002.88093472,0.0,1.0
2022-03-30,196.54,198.18,195.69,197.12,2427649,171.121907346403,172.549809697314,170.381836005991,171.626897202213,2788246.93961681,0.0,1.0
2022-03-31,194.58,198.21,194.55,196.67,3276021,169.415389902631,172.57592986227,169.389269737675,171.235094727877,3762634.35421283,0.0,1.0
2022-04-01,196.03,196.11,193.5,195.9,2286690,170.677864542156,170.747518315371,168.475063964226,170.564677160681,2626350.18256444,0.0,1.0
2022-04-04,196.07,196.63,193.44,195.33,2051246,170.712691428763,171.20026784127,168.422823634314,170.068394026523,2355933.8198814,0.0,1.0
2022-04-05,193.63,196.47,193.09,194.64,2263321,168.5882513457,171.060960294839,168.118088376498,169.467630232542,2599509.99984779,0.0,1.0
2022-04-06,193.62,195.07,191.13,191.92,2942568,168.579544624048,169.842019263574,166.411570932726,167.099401943226,3379650.93825936,0.0,1.0
2022-04-07,192.7,193.5995,188.44,192.5,2201507,167.778526232074,168.561695844662,164.069462808365,167.604391799036,2528514.27669115,0.0,1.0
2022-04-08,190.16,193.3859,189.81,193.0,2877835,165.567018932492,168.375720270178,165.262283674675,168.039727881631,3305302.63290622,0.0,1.0
2022-04-11,189.27,191.25,188.73,190.27,2700765,164.792120705473,166.516051592549,164.32195773627,165.662792870663,3101931.02292556,0.0,1.0
2022-04-12,190.99,192.89,190.0,190.9,3098751,166.289676829599,167.94395394346,165.427711386061,166.211316334732,3559033.03664763,0.0,1.0
2022-04-13,194.85,195.01,191.32,191.83,2391299,169.650471387232,169.789778933662,166.576998644112,167.021041448359,2746497.58612499,0.0,1.0
2022-04-14,195.19,196.7,194.91,195.17,4275787,169.946499923396,171.261214892833,169.702711717143,169.929086480093,4910903.51908509,0.0,1.0
2022-04-18,192.07,195.88,191.135,194.29,1957966,167.230002768004,170.547263717377,166.415924293552,169.162894974726,2248798.20244763,0.0,1.0
2022-04-19,197.2,197.36,192.57,193.07,3340660,171.696550975428,171.835858521858,167.665338850599,168.100674933194,3836874.69700122,0.0,1.0
2022-04-20,196.34,199.5,196.01,198.18,2552564,170.947772913365,173.699096955364,170.660451098852,172.549809697314,2931716.55423665,0.0,1.0
2022-04-21,195.94,200.59,195.46,197.96,2418313,170.599504047289,174.648129615421,170.181581407998,172.358261820972,2777524.18957006,0.0,1.0
2022-04-22,190.63,194.62,190.35,194.6,3040800,165.976234850131,169.450216789238,165.732446643878,169.432803345934,3492474.11548656,0.0,1.0
2022-04-25,191.82,191.9,187.33,190.33,2397533,167.012334726707,167.081988499922,163.103016705005,165.715033200574,2753657.57153539,0.0,1.0
2022-04-26,187.67,190.855,187.57,189.51,2707439,163.399045241169,166.172136087299,163.31197802465,165.001082025118,3109596.36502197,0.0,1.0
2022-04-27,186.35,188.78,185.76,186.44,3053472,162.249757983119,164.36549134453,161.736061405657,162.328118477986,3507028.38804359,0.0,1.0
2022-04-28,189.92,190.67,185.25,187.78,3429085,165.358057612846,166.011061736739,161.29201860141,163.49481917934,3938434.16282006,0.0,1.0
2022-04-29,193.51,201.99,192.87,200.19,7248712,168.483770685878,175.867070646687,167.926540500156,174.299860749345,8325420.62306522,0.0,1.0
2022-05-02,196.87,200.9209,191.93,194.49,7099626,171.409229160915,174.936235034883,167.108108664878,169.337029407764,8154189.69831472,0.0,1.0
2022-05-03,197.04,198.35,195.25,196.32,5359761,171.557243428998,172.697823965396,169.998740253308,170.930359470061,6155888.76535592,0.0,1.0
2022-05-04,205.85,206.395,197.35,197.49,5248548,179.22786520432,179.702381534348,171.827151800206,171.949045903333,6028156.41735356,0.0,1.0
2022-05-05,197.87,204.67,196.47,203.7,5759026,172.279901326105,178.200472049396,171.060960294839,177.355920049162,6614459.75908119,0.0,1.0
2022-05-06,195.43,197.42,193.16,197.28,3624831,170.155461243042,171.88809885177,168.179035428061,171.766204748643,4163255.86704592,0.0,1.0
2022-05-09,193.96,195.8,192.36,195.11,3781393,168.875573160213,170.477609944162,167.482497695909,169.876846150181,4343073.26130691,0.0,1.0
2022-05-10,194.77,197.24,192.22,196.28,4767477,169.580817614017,171.731377862036,167.360603592783,170.895532583453,5475628.13032014,0.0,1.0
2022-05-11,192.02,196.86,191.42,194.83,3283946,167.186469159745,171.400522439263,166.664065860631,169.633057943928,3771736.51725059,0.0,1.0
2022-05-12,192.92,194.75,188.69,190.98,3990482,168.823332830302,170.424756731812,165.121680861236,167.125648475695,4560055.61869716,0.98,1.0
2022-05-13,193.53,194.95,190.93,193.41,3237414,169.357140797472,170.599775737442,167.081893724287,169.252129394094,3699499.93528323,0.0,1.0
2022-05-16,193.96,195.29,192.33,193.6,2624245,169.733431659575,170.897308047012,168.307026763694,169.418397449442,2998811.46114379,0.0,1.0
2022-05-17,199.06,200.05,195.8,195.97,2723983,174.19641630313,175.062760380996,171.343606511368,171.492372666153,3112785.36888165,0.0,1.0
2022-05-18,193.87,198.69,193.25,197.7605,3185867,169.654673107042,173.872631142715,169.11211418959,173.059230314052,3640595.47537664,0.0,1.0
2022-05-19,192.65,195.21,188.12,192.03,3126270,168.587057172702,170.82730044476,164.622876695191,168.04449825525,3572492.01451463,0.0,1.0
2022-05-20,189.75,194.205,185.78,193.53,3884143,166.049281591073,169.947829941472,162.575154329325,169.357140797472,4438538.53017587,0.0,1.0
2022-05-23,189.58,192.18,188.5,191.91,3726022,165.900515436287,168.175762509472,164.955412805888,167.939486851872,4257848.43948408,0.0,1.0
2022-05-24,189.96,190.76,184.89,189.31,2842360,166.233051546984,166.933127569502,161.796319754274,165.664239778688,3248058.67771364,0.0,1.0
2022-05-25,190.44,191.1699,186.7,189.12,2512134,166.653097160495,167.29182902154,163.380241755221,165.497971723339,2870698.5175275,0.0,1.0
2022-05-26,193.1,194.18,191.19,191.28,2238663,168.980849935368,169.925952565768,167.309418431606,167.388176984139,2558194.17090955,0.0,1.0
2022-05-27,196.35,196.39,194.04,194.99,2246473,171.824908776849,171.859912577975,169.803439261827,170.634779538568,2567118.91593584,0.0,1.0
2022-05-31,193.62,195.39,191.57,193.56,3503484,169.435899350005,170.984817549827,167.641954542302,169.383393648316,4003546.91468742,0.0,1.0
2022-06-01,191.91,194.72,190.39,194.5,2361281,167.939486851872,170.398503880968,166.609342409087,170.205982974775,2698313.81055544,0.0,1.0
2022-06-02,197.04,197.2,192.06,193.79,2510823,172.428724346271,172.568739550775,168.070751106094,169.58466550479,2869200.39451477,0.0,1.0
2022-06-03,194.82,196.1709,193.6101,195.35,2254927,170.486013383783,171.668179257308,169.427235909226,170.949813748701,2576779.58103857,0.0,1.0
2022-06-06,195.19,196.97,194.49,196.59,1586153,170.809798544197,172.367467694301,170.197232024494,172.034931583605,1812549.43632458,0.0,1.0
2022-06-07,197.62,197.99,192.15,193.63,2130094,172.936279462597,173.260064623012,168.149509658628,169.444650300287,2434128.78771365,0.0,1.0
2022-06-08,194.52,196.88,193.6199,196.64,1688848,170.223484875338,172.288709141767,169.435811840502,172.078686335012,1929902.40565563,0.0,1.0
2022-06-09,192.01,195.579,191.85,193.24,1674875,168.026996354687,171.150210510147,167.886981150183,169.103363239309,1913934.99691652,0.0,1.0
2022-06-10,186.28,188.69,186.21,188.315,2878722,163.012701843399,165.121680861236,162.951445191429,164.79352022568,3289610.73643915,0.0,1.0
2022-06-13,184.42,186.115,182.33,182.36,4764371,161.385025091044,162.868311163755,159.556076482215,159.582329333059,5444404.14669403,0.0,1.0
2022-06-14,183.28,187.02,182.44,185.14,3452469,160.387416758955,163.660272164229,159.652336935311,162.015093511311,3945250.38875701,0.0,1.0
2022-06-15,184.97,187.28,182.78,184.42,2979292,161.866327356525,163.887796871547,159.949869244881,161.385025091044,3404535.39806459,0.0,1.0
2022-06-16,179.88,182.4,179.04,181.85,4428300,157.412093663252,159.617333134185,156.677013839608,159.136030868704,5060364.71190116,0.0,1.0
2022-06-17,179.7,182.37,178.19,179.4,5633629,157.254576558186,159.591080283341,155.933183065682,156.992048049741,6437733.98178599,0.0,1.0
2022-06-21,180.51,181.91,179.41,181.75,2935559,157.963403530986,159.188536570393,157.000799000023,159.048521365889,3354560.25411643,0.0,1.0
2022-06-22,177.73,179.77,176.17,178.46,2907187,155.530639352734,157.315833210156,154.165491108823,156.169458723282,3322138.63236406,0.0,1.0
2022-06-23,174.57,178.61,172.92,177.23,3333352,152.765339063787,156.300722977505,151.321432267343,155.09309183866,3809131.45747693,0.0,1.0
2022-06-24,180.02,180.14,175.7,176.49,4155299,157.534606967193,157.639618370571,153.754196445594,154.445521517831,4748397.44981102,0.0,1.0
2022-06-27,178.29,181.14,177.4,180.99,2600743,156.020692568497,158.514713398719,155.241857993445,158.383449144497,2971954.94928617,0.0,1.0
2022-06-28,175.95,181.46,175.75,179.47,3181187,153.972970202631,158.794743807726,153.797951197001,157.053304701712,3635247.48475909,0.0,1.0
2022-06-29,173.2,176.48,171.41,176.05,2428327,151.566458875224,154.436770567549,150.000038774839,154.060479705446,2774929.48981704,0.0,1.0
2022-06-30,173.81,174.42,170.18,171.26,2872210,152.100266842394,152.634074809565,148.923671890217,149.868774520617,3282169.2588961,0.0,1.0
2022-07-01,175.11,175.37,171.57,173.65,1973132,153.237890378987,153.465415086305,150.140053979343,151.960251637891,2254763.12461281,0.0,1.0
2022-07-05,172.09,173.73,168.96,173.73,3346030,150.59510339398,152.030259240143,147.856055955877,152.030259240143,3823619.02693191,0.0,1.0
2022-07-06,173.21,174.245,171.075,172.77,2201924,151.575209825506,152.480933179639,149.70688194041,151.190168013121,2516211.30182873,0.0,1.0
2022-07-07,173.79,174.21,171.26,174.21,2756659,152.082764941831,152.450304853654,149.868774520617,152.450304853654,3150125.31362932,0.0,1.0
2022-07-08,173.34,174.33,171.52,173.89,1614764,151.688972179165,152.555316257031,150.096299227936,152.170274444646,1845244.17127302,0.0,1.0
2022-07-11,172.84,175.05,172.09,175.01,3224685,151.251424665091,153.185384677298,150.59510339398,153.150380876172,3684954.08644331,0.0,1.0
2022-07-12,173.61,176.82,171.72,171.72,2757656,151.925247836765,154.73430287712,150.271318233565,150.271318233565,3151264.61846813,0.0,1.0
2022-07-13,170.87,172.33,169.87,170.78,1997128,149.527487459639,150.805126200735,148.652392431491,149.448728907106,2282184.14659118,0.0,1.0
2022-07-14,169.51,169.78,167.35,168.72,1824205,148.337358221358,148.573633878958,146.447152960559,147.646033149121,2084579.32147181,0.0,1.0
2022-07-15,172.8,172.95,170.13,171.03,2188681,151.216420863965,151.347685118187,148.87991713881,149.667502664143,2501078.08820733,0.0,1.0
2022-07-18,170.95,174.23,170.53,173.14,1657002,149.597495061891,152.467806754216,149.229955150069,151.513953173535,1893510.92932946,0.0,1.0
2022-07-19,177.23,177.69,172.785,172.92,2455374,155.09309183866,155.495635551608,151.203294438543,151.321432267343,2805836.99029415,0.0,1.0
2022-07-20,178.26,178.64,176.18,176.81,1648766,155.994439717653,156.326975828349,154.174242059105,154.725551926838,1884099.38002899,0.0,1.0
2022-07-21,180.03,180.23,177.105,178.26,1853782,157.543357917475,157.718376923104,154.983704960142,155.994439717653,2118377.9365349,0.0,1.0
2022-07-22,181.47,182.89,180.2,180.5,2327308,158.803494758008,160.046129697978,157.69212407226,157.954652580704,2659491.74105756,0.0,1.0
2022-07-25,181.26,182.4399,180.36,181.77,1941207,158.619724802097,159.652249425808,157.832139276763,159.066023266452,2218281.37237664,0.0,1.0
2022-07-26,181.42,183.53,180.41,181.65,2324131,158.7597400066,160.606190515992,157.875894028171,158.961011863074,2655861.27819604,0.0,1.0
2022-07-27,183.66,185.02,179.5533,180.35,3492445,160.719952869652,161.910082107933,157.126200117556,157.823388326482,3990932.2846816,0.0,1.0
2022-07-28,190.44,191.48,186.8751,189.11,3653912,166.653097160495,167.563195989769,163.53347089465,165.489220773058,4175445.96011835,0.0,1.0
2022-07-29,192.46,193.13,188.86,190.48,2907441,168.420789117354,169.007102786213,165.270447016021,166.688100961621,3322428.88655568,0.0,1.0
2022-08-01,191.99,193.16,190.9,191.41,2333338,168.009494454124,169.033355637057,167.055640873443,167.501939337798,2666382.42127633,0.0,1.0
2022-08-02,189.12,191.345,188.66,191.13,3335549,165.497971723339,167.445058160969,165.095428010391,167.256912729917,3811642.04196129,0.0,1.0
2022-08-03,191.5,191.91,187.8,189.36,2535107,167.580697890332,167.939486851872,164.342846286184,165.707994530095,2896950.52360805,0.0,1.0
2022-08-04,192.44,192.82,190.4401,191.13,1701205,168.403287216791,168.735823327487,166.653184669998,167.256912729917,1944023.15780542,0.0,1.0
2022-08-05,192.27,192.85,190.28,191.57,1848911,168.254521062005,168.762076178331,166.513081955991,167.641954542302,2112811.68390712,0.0,1.0
2022-08-08,193.97,195.46,193.09,194.19,2077750,169.742182609857,171.046074201797,168.972098985087,169.934703516049,2374313.56957582,0.0,1.0
2022-08-09,194.09,194.905,193.4,194.57,2281653,169.847194013235,170.560396461175,169.243378443813,170.267239626746,2607320.2642105,0.0,1.0
2022-08-10,197.23,198.315,196.3738,196.94,2639617,172.594992401619,173.54447050716,171.845736038519,172.341214843456,3016377.55340297,0.0,1.0
2022-08-11,198.51,199.62,197.0,197.0,2392759,174.572707165234,175.548858013823,173.244790245081,173.244790245081,2720852.51356286,0.98,1.0
2022-08-12,200.87,200.98,198.24,199.33,2257876,176.648126987459,176.744862657139,174.335265066928,175.293827611939,2567474.44682614,0.0,1.0
2022-08-15,202.25,202.7,199.44,200.63,2307868,177.861719934353,178.257456764862,175.390563281619,176.437067344521,2624321.31642648,0.0,1.0
2022-08-16,203.67,204.26,200.06,200.42,1661186,179.110489488404,179.629344443961,175.935800692543,176.25239015695,1888966.71315224,0.0,1.0
2022-08-17,202.78,203.97,201.2501,201.81,1661265,178.327809979175,179.374314042077,176.982392696962,177.474777255633,1889056.5455794,0.0,1.0
2022-08-18,203.72,204.0,202.38,202.51,1509229,179.15446024735,179.400696497444,177.976043907612,178.09036788087,1716173.47095632,0.0,1.0
2022-08-19,201.56,202.815,200.855,202.62,2040688,177.254923460906,178.358589510437,176.634935759775,178.18710355055,2320505.77354325,0.0,1.0
2022-08-22,197.84,199.67,197.3339,199.575,2587992,173.983498995365,175.592828772768,173.538426973319,175.509284330772,2942855.73193145,0.0,1.0
2022-08-23,197.55,198.83,197.14,198.36,1607694,173.728468593481,174.854120022484,173.367908370128,174.440794888397,1828139.92589305,0.0,1.0
2022-08-24,197.79,198.53,196.32,196.74,1351784,173.939528236419,174.590295468812,172.646787923423,173.016142298565,1537139.71787132,0.0,1.0
2022-08-25,200.43,200.5,197.915,199.22,1631498,176.261184308739,176.322743371263,174.049455133783,175.197091942259,1855207.91445055,0.0,1.0
2022-08-26,193.06,200.4445,192.94,199.24,2837122,169.779894440179,176.273935828833,169.67436461871,175.214680245837,3226146.27088834,0.0,1.0
2022-08-29,192.42,193.9,191.2,192.78,2072356,169.217068725678,170.518603190463,168.144182207408,169.533658190085,2356516.06852051,0.0,1.0
2022-08-30,190.7,193.035,189.29,191.96,2224095,167.704474617954,169.757909060707,166.464499215692,168.812537743379,2529061.41870226,0.0,1.0
2022-08-31,189.35,192.66,189.01,192.57,2629320,166.517264126427,169.428128368616,166.218262965598,169.348981002514,2989850.59964715,0.0,1.0
2022-09-01,190.73,191.135,188.54,189.15,2242620,167.730857073321,168.087020220779,165.80493783151,166.341381090645,2550126.55431089,0.0,1.0
2022-09-02,186.89,193.43,186.23,193.09,2748450,164.353902786311,170.105278056376,163.773488768231,169.806276895547,3125315.62556105,0.0,1.0
2022-09-06,185.6,188.43,184.36,187.11,2548866,163.219457205518,165.70820216183,162.128982383671,164.547374125671,2898364.80098285,0.0,1.0
2022-09-07,189.09,189.76,185.83,185.9,2344335,166.28861617991,166.877824349779,163.421722696667,163.483281759191,2665788.6470737,0.0,1.0
2022-09-08,187.82,188.34,184.44,188.34,3506521,165.171758902696,165.629054795729,162.199335597983,165.629054795729,3987332.81400717,0.0,1.0
2022-09-09,191.69,192.01,188.81,189.11,2909913,168.575095645074,168.856508502325,166.042379929816,166.306204483489,3308918.32411842,0.0,1.0
2022-09-12,192.03,193.6698,191.38,193.2,2766777,168.874096805903,170.316161816278,168.302476939612,169.903012565227,3146155.61154213,0.0,1.0
2022-09-13,184.98,190.04,184.62,188.51,4858466,162.674219794594,167.124060599874,162.357630330187,165.778555376143,5524655.6080908,0.0,1.0
2022-09-14,179.97,185.25,178.19,185.25,4949872,158.26834974826,162.9116618929,156.702990729802,162.9116618929,5628595.1376693,0.0,1.0
2022-09-15,176.86,179.99,176.2,179.14,3452101,155.533368541853,158.285938051838,154.952954523773,157.538435149765,3925450.78000872,0.0,1.0
2022-09-16,177.35,177.64,172.52,173.56,6417901,155.964281979518,156.219312381402,151.716706665388,152.631298451453,7297919.29218432,0.0,1.0
2022-09-19,178.63,179.07,175.74,176.0,2416251,157.089933408522,157.476876087242,154.548423541475,154.777071487991,2747565.72088906,0.0,1.0
2022-09-20,177.01,177.55,175.07,177.04,2478881,155.665280818689,156.1401650153,153.959215371606,155.691663274056,2818783.50459584,0.0,1.0
2022-09-21,174.3,179.63,174.29,177.91,2505538,153.282065683846,157.969348587431,153.273271532057,156.456754479707,2849095.69460496,0.0,1.0
2022-09-22,173.25,174.75,172.02,173.54,2213713,152.358679745991,153.677802514355,151.276999075933,152.613710147875,2517255.84580679,0.0,1.0
2022-09-23,171.38,174.3,169.92,172.78,3202433,150.714173361431,153.282065683846,149.430227200224,151.945354611904,3641548.47085172,0.0,1.0
2022-09-26,170.07,172.33,168.86,171.53,3271638,149.56213947706,151.549617781395,148.498047110581,150.846085638268,3720242.81416048,0.0,1.0
2022-09-27,170.07,172.46,168.38,170.86,2692445,149.56213947706,151.663941754653,148.075927824704,150.256877468399,3061631.25742283,0.0,1.0
2022-09-28,173.83,174.76,170.43,171.86,3077877,152.868740549758,153.686596666144,149.878728941468,151.136292647308,3499913.43544726,0.0,1.0
2022-09-29,170.07,173.36,168.11,173.36,3116986,149.56213947706,152.455415415671,147.838485726399,152.455415415671,3544385.03536724,0.0,1.0
2022-09-30,166.97,171.2,166.63,170.1,3810273,146.835952422442,150.555878629228,146.536951261613,149.588521932428,4332735.08506739,0.0,1.0
2022-10-03,173.04,174.375,169.08,170.07,3379168,152.17400255842,153.348021822264,148.691518449941,149.56213947706,3842517.25583363,0.0,1.0
2022-10-04,178.19,178.41,174.83,174.9,3691385,156.702990729802,156.896462069162,153.748155728668,153.809714791191,4197545.24203159,0.0,1.0
2022-10-05,177.81,179.7725,175.01,176.62,2940249,156.368812961816,158.094665250425,153.906450460871,155.322308898915,3343413.97614667,0.0,1.0
2022-10-06,175.04,177.69,173.855,176.29,2599393,153.932832916238,156.263283140347,152.890725929231,155.032101889875,2955820.02942534,0.0,1.0
2022-10-07,171.41,174.16,170.37,173.59,2961648,150.740555816799,153.158947558798,149.825964030733,152.65768090682,3367747.19271285,0.0,1.0
2022-10-10,171.89,173.8,170.12,172.81,1932124,151.162675102675,152.842358094391,149.606110236006,151.971737067271,2197055.55048174,0.0,1.0
2022-10-11,173.62,175.755,170.78,171.4,2908319,152.684063362188,154.561614769158,150.186524254086,150.731761665009,3307105.75590464,0.0,1.0
2022-10-12,172.79,175.0,172.2,174.055,2727972,151.954148763693,153.897656309082,151.435293808137,153.066608965013,3102029.6958988,0.0,1.0
2022-10-13,177.55,178.39,169.22,169.4,3223443,156.1401650153,156.878873765584,148.814636574988,148.972931307191,3665439.34799812,0.0,1.0
2022-10-14,174.16,178.52,173.83,178.15,2970553,153.158947558798,156.993197738842,152.868740549758,156.667814122646,3377873.24035632,0.0,1.0
2022-10-17,177.04,179.0,176.13,177.66,3437934,155.691663274056,157.415317024718,154.891395461249,156.23690068498,3909341.21044504,0.0,1.0
2022-10-18,179.88,181.16,177.64,180.18,1978578,158.189202382158,159.314853811162,156.219312381402,158.453026935831,2249879.29188865,0.0,1.0
2022-10-19,179.28,180.83,177.94,179.5,1688112,157.661553274813,159.024646802122,156.483136935075,157.855024614173,1919584.78826143,0.0,1.0
2022-10-20,177.64,180.82,177.11,179.36,2687496,156.219312381402,159.015852650333,155.75322233658,157.731906489125,3056003.65385321,0.0,1.0
2022-10-21,182.81,183.31,176.52,176.99,2959827,160.765888856362,161.205596445816,155.234367381024,155.647692515111,3365676.49841092,0.0,1.0
2022-10-24,186.9,188.08,183.84,184.505,3271208,164.3626969381,165.400406849212,161.671686490638,162.256497584612,3719753.85284809,0.0,1.0
2022-10-25,189.65,189.86,186.195,186.66,2907118,166.781088680099,166.96576586767,163.742709236969,164.151637295161,3305740.075588,0.0,1.0
2022-10-26,190.27,192.9532,189.76,191.63,4203806,167.326326091023,169.685972899072,166.877824349779,168.522330734339,4780229.06679305,0.0,1.0
2022-10-27,196.49,199.58,192.8,193.36,4754020,172.796288503837,175.513681406666,169.551246493663,170.043718993852,5405888.04243476,0.0,1.0
2022-10-28,204.93,205.16,196.69,199.0,4892755,180.21855261383,180.420818104979,172.972171539619,175.003620602899,5563646.29283486,0.0,1.0
2022-10-31,204.02,204.99,202.2881,202.405,4433470,179.418284801022,180.271317524564,177.89522565267,177.998029287084,5041384.44085074,0.0,1.0
2022-11-01,203.1,205.08,201.52,204.45,4376652,178.609222836426,180.350464890666,177.21974685375,179.796433327953,4976775.59469631,0.0,1.0
2022-11-02,200.47,206.89,200.05,203.34,4692929,176.296360915895,181.942206364491,175.927006540753,178.820282479364,5336420.28537855,0.0,1.0
2022-11-03,204.39,206.05,199.1675,200.37,4653836,179.743668417219,181.203497614208,175.150922645366,176.208419398004,5291966.87936785,0.0,1.0
2022-11-04,207.85,208.03,204.21,206.3,4125109,182.786444936244,182.944739668448,179.585373685015,181.423351408935,4690741.18679349,0.0,1.0
2022-11-07,209.77,210.24,207.14,207.7,2671829,184.474922079749,184.888247213837,182.162060159219,182.654532659408,3038188.40529288,0.0,1.0
2022-11-08,211.36,212.38,208.8846,209.33,2631318,185.873192214215,186.770195696702,183.696287880343,184.087979401029,2992122.56407068,0.0,1.0
2022-11-09,208.63,211.54,208.44,210.0,3040359,184.378186410069,186.949918770963,184.21027261331,185.588933260387,3440266.50071963,1.03,1.0
2022-11-10,214.8,215.07,211.15,214.85,4354703,189.830966020625,190.069580363388,186.605253609194,189.875153861877,4927490.09294074,0.0,1.0
2022-11-11,212.73,214.96,211.45,214.59,4226792,188.001589392772,189.972367112632,186.870380656709,189.645377087364,4782754.57704492,0.0,1.0
2022-11-14,213.0,216.08,211.83,212.78,3074048,188.240203735536,190.962174756688,187.206208250228,188.045777234025,3478386.71551752,0.0,1.0
2022-11-15,215.43,216.19,213.09,215.36,2367383,190.387732820406,191.059388007443,188.31974184979,190.325869842652,2678771.95728304,0.0,1.0
2022-11-16,214.0,216.23,213.31,215.76,2447056,189.123960560585,191.094738280445,188.514168351301,190.679372572672,2768924.58495361,0.0,1.0
2022-11-17,214.51,215.38,212.024,212.25,2689734,189.57467654136,190.343544979153,187.377657074287,187.577386116748,3043522.7471646,0.0,1.0
2022-11-18,214.53,217.35,213.16,216.39,2974732,189.592351677861,192.084545924501,188.381604827543,191.236139372453,3366007.385384,0.0,1.0
2022-11-21,216.56,217.22,213.85,215.0,2346620,191.386378032712,191.969657537244,188.991397036828,190.007717385634,2655277.93787466,0.0,1.0
2022-11-22,218.76,219.01,217.0,217.13,2516386,193.33064304782,193.551582254083,191.775231035733,191.89011942299,2847373.76693998,0.0,1.0
2022-11-23,218.91,220.675,218.3001,218.79,2686758,193.463206571578,195.02303736779,192.92420328398,193.357155752572,3040155.30499538,0.0,1.0
2022-11-25,220.05,220.96,217.74,217.74,1119900,194.470689352134,195.274908062929,192.42921108627,192.42921108627,1267203.79210347,0.0,1.0
2022-11-28,215.77,220.205,215.47,219.7,2642826,190.688210140923,194.607671660017,190.423083093408,194.161374463367,2990444.79781198,0.0,1.0
2022-11-29,216.72,217.42,215.18,215.92,2101760,191.52777912472,192.146408902254,190.166793614143,190.82077366468,2378210.77068611,0.0,1.0
2022-11-30,219.55,220.65,213.69,216.32,4675120,194.02881093961,195.000943447164,188.84999594482,191.1742763947,5290052.49802549,0.0,1.0
2022-12-01,217.39,220.62,216.3548,220.28,3990378,192.119896197503,194.974430742412,191.205031132211,194.673953421896,4515244.33746428,0.0,1.0
2022-12-02,219.08,219.86,214.72,214.83,2194258,193.613445231836,194.302775555375,189.760265474621,189.857478725376,2482875.30891452,0.0,1.0
2022-12-05,215.6,218.585,215.2,217.75,3078017,190.537971480664,193.175985603437,190.184468750644,192.43804865452,3482877.7699428,0.0,1.0
2022-12-06,213.19,216.74,211.36,216.27,2518614,188.408117532295,191.545454261221,186.790842542454,191.130088553447,2849894.82243493,0.0,1.0
2022-12-07,213.45,214.09,212.01,213.97,2983537,188.637894306808,189.203498674839,187.365284478737,189.097447855834,3375970.53333423,0.0,1.0
2022-12-08,213.35,214.585,212.2101,213.85,2169500,188.549518624303,189.640958303239,187.542124219429,188.991397036828,2454860.81522321,0.0,1.0
2022-12-09,211.63,214.49,211.4,213.35,2260246,187.029456885218,189.557001404859,186.826192815456,188.549518624303,2557542.90765844,0.0,1.0
2022-12-12,214.5,214.59,211.06,212.16,3347031,189.56583897311,189.645377087364,186.52571549494,187.497848002494,3787275.98489852,0.0,1.0
2022-12-13,214.96,219.96,213.14,219.55,3449789,189.972367112632,194.39115123788,188.363929691042,194.02881093961,3903550.05157321,0.0,1.0
2022-12-14,214.72,217.87,213.05,216.22,2545896,189.760265474621,192.544099473526,188.284391576788,191.085900712195,2880765.30538534,0.0,1.0
2022-12-15,208.97,213.72,208.03,212.89,3221605,184.678663730586,188.876508649571,183.84793231504,188.14299048478,3645352.32847531,0.0,1.0
2022-12-16,209.74,210.29,206.23,207.35,7128473,185.359156485874,185.845222739651,182.257170029951,183.246977674006,8066102.34619805,0.0,1.0
2022-12-19,209.41,212.33,208.37,209.26,3089824,185.067516733608,187.648086662752,184.148409635557,184.934953209851,3496237.77991991,0.0,1.0
2022-12-20,211.49,212.76,209.22,209.57,1876122,186.905730929711,188.028102097524,184.899602936849,185.208917825616,2122893.93057303,0.0,1.0
2022-12-21,215.1,215.3,212.75,212.96,2625236,190.096093068139,190.272844433149,188.019264529273,188.204853462534,2970541.13257125,0.0,1.0
2022-12-22,212.31,214.61,208.99,214.335,2220111,187.630411526251,189.663052223865,184.696338867087,189.420019096977,2512128.83122656,0.0,1.0
2022-12-23,213.87,214.705,211.46,212.0,1300657,189.009072173329,189.747009122245,186.879218224959,187.356446910486,1471736.30022852,0.0,1.0
2022-12-27,214.89,215.78,213.71,213.9,1461037,189.910504134879,190.697047709173,188.867671081321,189.03558487808,1653211.56067816,0.0,1.0
2022-12-28,212.19,216.51,212.01,215.93,1607307,187.524360707245,191.342190191459,187.365284478737,190.82961123293,1818720.89068172,0.0,1.0
2022-12-29,214.75,215.2499,212.77,213.09,1879921,189.786778179372,190.228568216214,188.036939665774,188.31974184979,2127192.62439052,0.0,1.0
2022-12-30,214.3,214.5,211.93,213.98,1599974,189.3890876081,189.56583897311,187.294583932733,189.106285424084,1810423.35928829,0.0,1.0
2023-01-03,214.3,215.15,212.22,215.15,2219496,189.3890876081,190.140280909392,187.550873411997,190.140280909392,2511432.93843957,0.0,1.0
2023-01-04,210.04,211.24,207.32,208.5,3860313,185.624283533389,186.684791723448,183.220464969255,184.263298022813,4368071.49951453,0.0,1.0
2023-01-05,204.47,208.81,204.06,208.48,4057482,180.701758017864,184.537262638578,180.339417719593,184.245622886312,4591174.72702166,0.0,1.0
2023-01-06,210.27,211.06,205.8738,206.47,4056383,185.82754760315,186.52571549494,181.942375848868,182.469271667963,4589931.172269,0.0,1.0
2023-01-09,210.67,213.63,209.54,210.27,2627479,186.18105033317,188.796970535317,185.182405120864,185.82754760315,2973079.16106102,0.0,1.0
2023-01-10,211.34,211.45,209.5,209.5,1775736,186.773167405953,186.870380656709,185.147054847862,185.147054847862,2009303.86014345,0.0,1.0
2023-01-11,212.3,212.91,210.01,211.98,2919491,187.621573958001,188.160665621281,185.597770828638,187.338771773985,3303500.37165099,0.0,1.0
2023-01-12,215.98,217.22,212.38,212.85,2964267,190.873799074183,191.969657537244,187.692274504005,188.107640211778,3354165.89267539,0.0,1.0
2023-01-13,216.61,216.83,212.895,214.49,1997090,191.430565873964,191.624992375475,188.147409268905,189.557001404859,2259773.21294037,0.0,1.0
2023-01-17,212.24,217.02,211.9301,217.02,3281499,187.568548548498,191.792906172234,187.294672308415,191.792906172234,3713124.36519666,0.0,1.0
2023-01-18,204.24,210.89,203.98,210.89,5101401,180.498493948102,186.375476834681,180.268717173589,186.375476834681,5772403.51124246,0.0,1.0
2023-01-19,200.66,204.38,200.22,204.3,4549156,177.334644514425,180.622219903609,176.945791511403,180.551519357605,5147520.0768553,0.0,1.0
2023-01-20,202.03,202.66,198.81,199.565,3977496,178.545391364743,179.102158164524,175.699694388084,176.366930790996,4500667.92952618,0.0,1.0
2023-01-23,204.46,205.845,201.3801,202.55,2799719,180.692920449613,181.916923652307,177.971037804143,179.004944913769,3167974.40273608,0.0,1.0
2023-01-24,206.93,207.68,202.225,203.96,3217250,182.875799807485,183.538617426272,178.717723945628,180.251042037088,3640424.50231707,0.0,1.0
2023-01-25,206.67,207.1523,203.76,204.54,2154853,182.646023032972,183.072258949694,180.074290672078,180.763620995617,2438287.25156312,0.0,1.0
2023-01-26,209.35,209.42,205.89,207.8,1927499,185.014491324105,185.076354301858,181.956692709434,183.644668245278,2181028.7008444,0.0,1.0
2023-01-27,208.13,209.83,207.635,207.89,2122529,183.936307997545,185.438694600129,183.498848369145,183.724206359533,2401711.57929242,0.0,1.0
2023-01-30,205.78,209.39,205.61,206.53,2545705,181.859479458678,185.049841597107,181.70924079842,182.522297077466,2880549.18258484,0.0,1.0
2023-01-31,208.48,208.57,205.51,206.57,2298778,184.245622886312,184.325161000566,181.620865115915,182.557647350467,2601143.13671223,0.0,1.0
2023-02-01,206.72,208.45,203.81,207.41,5392235,182.690210874225,184.21911018156,180.118478513331,183.300003083509,6101491.77597378,0.0,1.0
2023-02-02,207.38,208.2219,197.69,198.95,7183495,183.273490378758,184.017525249767,174.709886744028,175.823420343591,8128361.55420687,0.0,1.0
2023-02-03,202.69,207.2,201.62,207.2,4457814,179.128670869276,183.114414150249,178.183051066473,183.114414150249,5044163.59075981,0.0,1.0
2023-02-06,204.04,204.13,200.76,202.25,2854188,180.321742583092,180.401280697347,177.42302019693,178.739817866254,3229607.87300314,0.0,1.0
2023-02-07,205.47,206.02,201.78,203.0,2947917,181.585514842913,182.07158109669,178.324452158481,179.402635485041,3335665.32833849,0.0,1.0
2023-02-08,202.22,204.81,201.21,203.9,3562421,178.713305161502,181.00223533838,177.820710768202,180.198016627585,4030996.87496119,0.0,1.0
2023-02-09,199.22,203.925,198.64,203.36,3013535,176.062034686354,180.220110548212,175.549455727825,179.720787942059,3409914.25987724,0.0,1.0
2023-02-10,200.47,200.83,198.37,198.81,2890779,177.166730717666,177.484883174684,175.310841385062,175.699694388084,3271011.79652921,0.0,1.0
2023-02-13,203.37,203.74,199.75,200.19,2973187,179.729625510309,180.056615535578,176.53042580363,176.919278806652,3364259.16691913,0.0,1.0
2023-02-14,201.0,203.1,198.67,203.09,2999565,177.635121834942,179.491011167546,175.575968432577,179.482173599295,3394106.74404932,0.0,1.0
2023-02-15,201.71,201.74,198.86,199.8,2532393,178.262589180727,178.289101885479,175.743882229336,176.574613644883,2865486.21546234,0.0,1.0
2023-02-16,199.36,201.54,197.98,198.77,2754941,176.185760641861,178.112350520469,174.966176223293,175.664344115082,3117306.6186457,0.0,1.0
2023-02-17,201.42,201.98,198.66,199.26,2850383,178.006299701463,178.50120352349,175.567130864326,176.097384959356,3225302.38998773,0.0,1.0
2023-02-21,196.76,201.65,196.45,201.57,2831026,173.887992896732,178.209563771224,173.614028280967,178.13886322522,3203399.30595903,0.0,1.0
2023-02-22,195.49,197.49,194.62,197.08,2963294,172.765621728919,174.533135379018,171.996753291126,174.170795080748,3353064.91107908,0.0,1.0
2023-02-23,195.02,196.04,192.58,196.04,2446679,173.260525550947,174.166718434046,171.092770026671,174.166718434046,2753952.96800998,1.03,1.0
2023-02-24,192.04,193.89,190.86,193.89,3305720,170.613020853266,172.256605984377,169.564680066936,172.256605984377,3720879.36562579,0.0,1.0
2023-02-27,192.45,195.0,191.74,194.42,3363256,170.977274855296,173.242757063043,170.346493534707,172.72747091383,3785641.20727621,0.0,1.0
2023-02-28,191.48,192.36,189.63,191.51,3110131,170.115503191957,170.897316659728,168.471918060846,170.142155923812,3500726.69865962,0.0,1.0
2023-03-01,192.88,194.35,190.57,190.63,3231729,171.35929734523,172.665281206166,169.307036992329,169.360342456041,3637595.97043744,0.0,1.0
2023-03-02,194.45,195.12,191.5,191.59,4254284,172.754123645686,173.349367990467,170.13327167986,170.213229875428,4788571.79407571,0.0,1.0
2023-03-03,196.82,197.54,194.22,195.44,3116629,174.859689462298,175.499355026839,172.549786034791,173.633663796929,3508040.7706675,0.0,1.0
2023-03-06,197.04,199.31,196.65,197.19,2721778,175.055142829241,177.071866206334,174.708657315115,175.188406488521,3063601.15134199,0.0,1.0
2023-03-07,195.62,198.2,194.75,197.42,2781131,173.793580188064,176.085715127668,173.020650964244,175.392744099415,3130408.18671946,0.0,1.0
2023-03-08,195.57,196.65,194.13,196.28,2065035,173.749158968304,174.708657315115,172.469827839224,174.379940288893,2324378.99180665,0.0,1.0
2023-03-09,192.88,196.95,192.35,196.88,3188590,171.35929734523,174.975184633674,170.888432415776,174.91299492601,3589039.22184599,0.0,1.0
2023-03-10,193.33,196.68,191.89,192.88,3667341,171.759088323067,174.735310046971,170.479757193987,171.35929734523,4127915.68965717,0.0,1.0
2023-03-13,193.1,195.23,192.17,193.0,3223590,171.554750712173,173.447094673938,170.728516024641,171.465908272653,3628434.8082226,0.0,1.0
2023-03-14,192.97,196.1739,190.17,196.06,4853203,171.439255540797,174.285678460563,168.951667234251,174.18448692195,5462707.94256417,0.0,1.0
2023-03-15,188.12,191.01,184.76,190.07,3926282,167.130397224101,169.697943726215,164.145291256245,168.862824794731,4419376.61914136,0.0,1.0
2023-03-16,189.14,189.77,186.3,187.37,3897012,168.0365901072,168.596297476173,165.513464824846,166.464078927705,4386430.65304869,0.0,1.0
2023-03-17,184.64,188.005,184.23,187.81,7383864,164.038680328822,167.028228418654,163.674426326792,166.854985661591,8311190.05729074,0.0,1.0
2023-03-20,189.88,190.24,185.51,185.96,2840845,168.694024159644,169.013856941915,164.811609552642,165.21140053048,3197621.55943069,0.0,1.0
2023-03-21,191.16,192.14,189.15,191.07,3133912,169.831207385494,170.701863292785,168.045474351152,169.751249189927,3527494.31122027,0.0,1.0
2023-03-22,187.16,192.0,187.08,191.72,2348725,166.277509804714,170.577483877458,166.206435853098,170.328725046803,2643697.10321184,0.0,1.0
2023-03-23,186.92,189.4161,185.55,186.86,2360130,166.064287949867,168.281884082713,164.84714652845,166.010982486155,2656534.4364297,0.0,1.0
2023-03-24,188.16,188.22,184.6,186.39,2332277,167.165934199909,167.219239663621,164.003143353014,165.593423020413,2625183.42879119,0.0,1.0
2023-03-27,187.99,189.5949,187.43,188.63,2133141,167.014902052726,168.440734364574,166.517384391416,167.583493665651,2401038.3005428,0.0,1.0
2023-03-28,187.92,189.61,187.4,187.75,2069760,166.952712345062,168.454149572942,166.490731659561,166.801680197879,2329697.39596749,0.0,1.0
2023-03-29,189.07,189.71,187.765,189.66,2684187,167.974400399536,168.542992012461,166.815006563807,168.498570792701,3021289.16598533,0.0,1.0
2023-03-30,189.12,190.44,187.98,189.61,1999467,168.018821619296,169.191541820954,167.006017808774,168.454149572942,2250576.42587688,0.0,1.0
2023-03-31,191.12,191.38,189.33,190.12,2702570,169.795670409686,170.026660752437,168.205390742287,168.907246014491,3041980.85353851,0.0,1.0
2023-04-03,193.28,193.9,189.96,190.57,2873741,171.714667103308,172.265490228329,168.76509811126,169.307036992329,3234648.90827197,0.0,1.0
2023-04-04,190.94,193.23,189.68,193.12,2499133,169.635754018551,171.670245883548,168.516339280605,171.572519200076,2812994.57051852,0.0,1.0
2023-04-05,189.43,191.01,189.28,190.29,3030036,168.294233181807,169.697943726215,168.160969522527,169.058278161674,3410572.7132072,0.0,1.0
2023-04-06,190.46,192.11,189.01,189.61,2782289,169.209310308858,170.675210560929,167.921094935825,168.454149572942,3131711.61783442,0.0,1.0
2023-04-10,191.68,192.6,190.32,190.74,2540349,170.293188070996,171.110538514575,169.08493089353,169.458069139512,2859386.81303562,0.0,1.0
2023-04-11,192.19,193.16,191.82,192.88,2435597,170.746284512545,171.608056175884,170.417567486323,171.35929734523,2741479.19977496,0.0,1.0
2023-04-12,193.23,194.87,192.33,193.46,3656911,171.670245883548,173.127261891668,170.870663927872,171.874583494443,4116175.80491693,0.0,1.0
2023-04-13,195.9,196.42,192.6,193.25,3360733,174.042339018719,174.50431970422,171.110538514575,171.688014371452,3782801.34829255,0.0,1.0
2023-04-14,196.55,197.73,195.25,195.63,1964058,174.619814875596,175.668155661926,173.464863161842,173.802464432016,2210720.47393374,0.0,1.0
2023-04-17,197.86,198.07,196.74,197.18,1682495,175.783650833301,175.970219956292,174.788615510683,175.179522244569,1893796.48859207,0.0,1.0
2023-04-18,196.93,199.47,196.22,198.72,2399951,174.95741614577,177.214014109565,174.326634825181,176.547695813169,2701356.48343265,0.0,1.0
2023-04-19,197.81,198.66,197.22,198.25,1864129,175.739229613541,176.494390349457,175.215059220376,176.130136347427,2098241.57247579,0.0,1.0
2023-04-20,196.75,197.76,196.0,197.5,1947074,174.797499754635,175.694808393782,174.131181458238,175.463818051031,2191603.48424745,0.0,1.0
2023-04-21,196.08,197.35,195.4,197.09,1970694,174.202255409854,175.330554391752,173.598126821121,175.099564049001,2218189.87711075,0.0,1.0
2023-04-24,196.78,198.08,196.27,197.21,1605640,174.824152486491,175.979104200244,174.371056044941,175.206174976424,1807289.40884993,0.0,1.0
2023-04-25,195.96,198.91,195.86,198.52,2244307,174.095644482431,176.716496448256,174.006802042911,176.37001093413,2526165.43640402,0.0,1.0
2023-04-26,190.9,194.47,190.18,193.88,3562647,169.600217042743,172.77189213359,168.960551478203,172.247721740425,4010073.36051107,0.0,1.0
2023-04-27,198.61,198.85,193.57,195.94,3862369,176.449969129698,176.663190984544,171.972310177914,174.077875994527,4347436.9016531,0.0,1.0
2023-04-28,199.84,200.81,198.49,199.0,2851573,177.542731135788,178.404502799127,176.343358202274,176.796454643824,3209696.8694492,0.0,1.0
2023-05-01,200.48,202.155,199.96,200.0,2224861,178.111322748712,179.599433610664,177.649342063211,177.684879039019,2504277.24861319,0.0,1.0
2023-05-02,198.26,199.66,196.3701,199.66,2588338,176.139020591379,177.382814744652,174.4599873269,177.382814744652,2913402.6643107,0.0,1.0
2023-05-03,197.96,200.61,197.71,199.85,2775285,175.872493272821,178.226817920088,175.650387174022,177.551615379739,3123827.99820637,0.0,1.0
2023-05-04,196.22,199.0,194.93,198.215,2304847,174.326634825181,176.796454643824,173.18056735538,176.099041493595,2594308.54495376,0.0,1.0
2023-05-05,198.42,198.59,196.78,197.34,2088101,176.28116849461,176.432200641794,174.824152486491,175.3216701478,2350341.80881702,0.0,1.0
2023-05-08,196.95,199.98,195.967,199.75,1494474,174.975184633674,177.667110551115,174.101863453197,177.46277294022,1682162.27298871,0.0,1.0
2023-05-09,197.13,198.285,194.96,195.96,2237665,175.135101024809,176.161231201259,173.207220087235,174.095644482431,2518689.27969793,0.0,1.0
2023-05-10,197.34,198.74,194.32,197.49,2158477,175.3216701478,176.565464301073,172.638628474311,175.454933807079,2429556.20272675,0.0,1.0
2023-05-11,193.98,196.29,193.2,195.93,2870794,173.251641306995,175.314798804774,172.55499072333,174.993267766159,3214264.61486294,1.03,1.0
2023-05-12,193.62,195.35,192.7,194.94,2102037,172.93011026838,174.47524553728,172.108419836364,174.109057409968,2353531.16532661,0.0,1.0
2023-05-15,194.31,195.475,192.65,193.5,1565880,173.546378092392,174.586888259021,172.063762747668,172.822933255509,1753226.69446905,0.0,1.0
2023-05-16,191.61,193.96,191.3,193.96,2050805,171.13489530278,173.233778471517,170.858021352862,173.233778471517,2296169.61143293,0.0,1.0
2023-05-17,196.02,196.4257,192.535,193.03,2420950,175.073650525813,175.435998143496,171.961051443666,172.403156621761,2710599.89652773,0.0,1.0
2023-05-18,198.25,198.39,194.89,195.45,2438035,177.065356681677,177.190396530028,174.064400321272,174.564559714673,2729728.99842252,0.0,1.0
2023-05-19,197.35,200.26,197.06,199.5,2669524,176.26152908514,178.860571647277,176.0025179707,178.18178389909,2988914.05364766,0.0,1.0
2023-05-22,196.93,198.41,195.22,197.05,1763744,175.88640954009,177.208259365506,174.359137106669,175.993586552961,1974763.75137916,0.0,1.0
2023-05-23,194.97,197.57,194.89,197.2,2159034,174.135851663186,176.458020275405,174.064400321272,176.127557819051,2417347.46153363,0.0,1.0
2023-05-24,191.86,195.2,190.89,194.93,1744508,171.358180746263,174.34127427119,170.491833225551,174.100125992229,1953226.2972353,0.0,1.0
2023-05-25,192.27,192.55,189.99,191.87,2421623,171.724368873574,171.974448570275,169.688005629013,171.367112164002,2711353.41631557,0.0,1.0
2023-05-26,193.75,194.315,192.145,192.78,1972053,173.046218698991,173.550843801262,171.612726151833,172.179871178279,2207995.48018224,0.0,1.0
2023-05-30,194.55,194.78,190.42,193.6,2256597,173.760732118135,173.966154726139,170.072056591803,172.912247432902,2526583.19862236,0.0,1.0
2023-05-31,191.6,194.04,190.36,193.85,3653737,171.125963885041,173.305229813431,170.018468085368,173.135532876384,4090881.32102668,0.0,1.0
2023-06-01,193.86,194.3,190.47,191.85,1908989,173.144464294124,173.537446674653,170.1167136805,171.349249328524,2137386.30945396,0.0,1.0
2023-06-02,198.85,199.56,195.89,196.45,2740769,177.601241746036,178.235372405526,174.957542095202,175.457701488603,3068683.02435258,0.0,1.0
2023-06-05,197.18,199.12,196.049,198.72,1662658,176.109694983572,177.842390024997,175.099551637257,177.485133315425,1861583.5117458,0.0,1.0
2023-06-06,196.34,198.1,195.36,197.56,2294495,175.359455893471,176.931385415588,174.484176955019,176.449088857666,2569015.43178644,0.0,1.0
2023-06-07,198.39,198.7,194.23,196.96,2555467,177.190396530028,177.467270479946,173.474926750478,175.913203793307,2861210.92372003,0.0,1.0
2023-06-08,198.15,198.75,197.0575,197.87,1626605,176.976042504284,177.511927568643,176.000285116266,176.725962807584,1821217.0200506,0.0,1.0
2023-06-09,197.89,198.76,196.09,197.63,1760237,176.743825643063,177.520858986382,175.136170449988,176.511608781841,1970837.16312368,0.0,1.0
2023-06-12,198.5,198.953,196.625,198.21,1680776,177.28864212516,177.69323534875,175.614001299041,177.02963101072,1881869.20493455,0.0,1.0
2023-06-13,201.11,201.28,197.755,198.5,1987889,179.619742155118,179.771576256686,176.623251503582,177.28864212516,2225726.14787939,0.0,1.0
2023-06-14,200.52,202.81,198.66,202.0,2656842,179.092788508499,181.1380831708,177.431544808989,180.414638333916,2974714.74020138,0.0,1.0
2023-06-15,203.73,204.1,200.425,201.25,2467702,181.959773602815,182.29023605917,179.007940039976,179.744782003468,2762945.44945632,0.0,1.0
2023-06-16,202.97,206.015,202.46,205.0,5005821,181.280985854628,184.000602556246,180.825483549924,183.094063655707,5604732.80515349,0.0,1.0
2023-06-20,200.4,202.97,199.03,202.65,2085168,178.985611495628,181.280985854628,177.762007265343,180.995180486971,2334643.90633549,0.0,1.0
2023-06-21,201.8,202.78,198.11,199.29,2553482,180.23600997913,181.111288917582,176.940316833327,177.994224126565,2858988.43222099,0.0,1.0
2023-06-22,200.65,202.275,199.63,201.96,1616945,179.20889693911,180.660252321747,178.297892329701,180.378912662959,1810401.26796961,0.0,1.0
2023-06-23,200.09,200.66,198.645,199.13,3322857,178.708737545709,179.217828356849,177.41814768238,177.851321442736,3720413.82117617,0.0,1.0
2023-06-26,202.58,203.06,199.45,200.3,2131606,180.932660562796,181.361368614282,178.137126810394,178.896297318235,2386637.8913393,0.0,1.0
2023-06-27,203.34,204.07,202.45,202.56,2358820,181.611448310983,182.263441805952,180.816552132185,180.914797727317,2641036.47242922,0.0,1.0
2023-06-28,202.5,203.92,202.0,203.42,1972042,180.861209220881,182.129470539862,180.414638333916,181.682899652897,2207983.16410844,0.0,1.0
2023-06-29,206.47,206.63,201.74,202.42,2544081,184.406982063384,184.549884747213,180.182421472694,180.789757878967,2848462.66769581,0.0,1.0
2023-06-30,207.5,208.49,206.81,207.67,3009911,185.326918090533,186.211128446724,184.710650266521,185.478752192101,3370026.00018904,0.0,1.0
2023-07-03,208.3,208.64,205.04,206.79,1215113,186.041431509677,186.345099712813,183.129789326664,184.692787431042,1360492.85283442,0.0,1.0
2023-07-05,206.43,208.335,205.95,207.4,2336660,184.371256392427,186.072691471764,183.942548340941,185.23760391314,2616225.18194117,0.0,1.0
2023-07-06,204.01,205.05,202.08,204.97,2102512,182.209853299516,183.138720744403,180.48608967583,183.067269402489,2354062.99578608,0.0,1.0
2023-07-07,203.26,205.72,202.16,202.88,2253783,181.539996969068,183.737125732937,180.557541017745,181.200603094975,2523432.52301615,0.0,1.0
2023-07-10,207.74,207.98,203.615,204.21,3102208,185.541272116276,185.755626142019,181.857062298813,182.388481654302,3473365.69685763,0.0,1.0
2023-07-11,208.73,209.5299,207.44,208.44,2801495,186.425482472467,187.139906577434,185.273329584097,186.166471358027,3136674.46957721,0.0,1.0
2023-07-12,208.52,210.87,208.35,210.386,2967190,186.237922699941,188.336805868678,186.086088598373,187.904525250095,3322193.72848598,0.0,1.0
2023-07-13,208.71,209.21,207.19,207.67,2324260,186.407619636988,186.854190523953,185.050044140614,185.478752192101,2602341.60784136,0.0,1.0
2023-07-14,206.14,207.91,205.5,207.91,2161287,184.112245277987,185.693106217844,183.540634542672,185.693106217844,2419870.01737613,0.0,1.0
2023-07-17,208.17,208.83,205.26,205.57,2150723,185.925323079066,186.51479664986,183.326280516929,183.603154466847,2408042.10795754,0.0,1.0
2023-07-18,205.25,207.1599,203.95,206.7,3668886,183.317349099189,185.023160573219,182.15626479308,184.612404671388,4107842.79393298,0.0,1.0
2023-07-19,205.17,206.06,203.83,203.85,2505953,183.245897757275,184.040793936073,182.049087780208,182.066950615687,2805772.91662502,0.0,1.0
2023-07-20,207.96,209.24,205.584,206.15,2532700,185.73776330654,186.880984777171,183.615658451682,184.121176695727,2835720.00988694,0.0,1.0
2023-07-21,208.6,210.39,207.78,208.31,7529639,186.309374041856,187.908097817191,185.576997787233,186.050362927416,8430508.14526988,0.0,1.0
2023-07-24,209.32,210.16,208.21,208.67,1846799,186.952436119086,187.702675209187,185.961048750023,186.371893966031,2067755.7067711,0.0,1.0
2023-07-25,209.68,210.135,207.27,208.15,1968377,187.273967157701,187.680346664839,185.121495482529,185.907460243587,2203879.67224748,0.0,1.0
2023-07-26,208.26,209.4,207.19,208.78,3293054,186.00570583872,187.023887461,185.050044140614,186.470139561163,3687045.09868448,0.0,1.0
2023-07-27,196.41,204.12,195.65,203.71,6595540,175.421975817646,182.308098894648,174.743188069459,181.941910767337,7384650.67082941,0.0,1.0
2023-07-28,195.19,198.21,195.01,197.66,3936174,174.332342853451,177.02963101072,174.171577334143,176.538403035059,4407109.95151288,0.0,1.0
2023-07-31,194.13,195.505,193.42,195.12,3447783,173.385612573085,174.613682512239,172.751481913594,174.269822929276,3860286.35165949,0.0,1.0
2023-08-01,193.48,194.8,192.96,193.35,3976944,172.80507042003,173.984017561618,172.340636697586,172.688961989419,4452757.79958139,0.0,1.0
2023-08-02,192.9,195.3,192.4,193.9,2997973,172.28704819115,174.430588448583,171.840477304185,173.180189965081,3356659.70118877,0.0,1.0
2023-08-03,190.51,192.9,190.46,192.78,2509410,170.152439351457,172.28704819115,170.107782262761,172.179871178279,2809643.52272688,0.0,1.0
2023-08-04,189.21,191.82,188.81,191.26,2408676,168.991355045348,171.322455075306,168.634098335776,170.822295681905,2696857.39745505,0.0,1.0
2023-08-07,189.6,190.665,188.6,190.11,2842650,169.339680337181,170.290876326416,168.44653856325,169.795182641885,3182753.38022864,0.0,1.0
2023-08-08,187.65,188.6,186.57,188.6,3261703,167.598053878017,168.44653856325,166.633460762172,168.44653856325,3651943.16871648,0.0,1.0
2023-08-09,189.24,190.27,187.0,187.05,3224678,169.018149298566,169.938085325714,167.017511724962,167.062168813658,3610488.38395474,0.0,1.0
2023-08-10,188.74,190.6187,188.06,188.22,2811662,169.491514438749,171.178616845107,168.880863650265,169.024546188732,3130971.40961458,1.03,1.0
2023-08-11,190.67,191.435,188.2,188.2,2700032,171.224685059003,171.911667196047,169.006585871424,169.006585871424,3006664.02897805,0.0,1.0
2023-08-14,189.51,191.81,189.16,190.95,2444190,170.18298665512,172.248423145578,169.868681102224,171.47612950132,2721767.05794148,0.0,1.0
2023-08-15,187.8,188.4204,186.56,187.98,2251989,168.647379525257,169.204508568162,167.53383985214,168.809022381032,2507738.545304,0.0,1.0
2023-08-16,186.49,188.5,186.41,187.65,2241316,167.470978741561,169.275990631049,167.399137472328,168.512677145445,2495853.45461572,0.0,1.0
2023-08-17,185.98,188.215,185.98,187.46,2481131,167.012990650199,169.020056109405,167.012990650199,168.342054131015,2762903.30221358,0.0,1.0
2023-08-18,186.58,187.555,185.07,185.19,2053767,167.551800169449,168.42736563823,166.195796212669,166.303558116519,2287005.25134597,0.0,1.0
2023-08-21,186.95,187.3,185.42,186.01,1930803,167.884066039653,168.198371592549,166.510101765565,167.039931126161,2150076.71284744,0.0,1.0
2023-08-22,186.01,187.495,185.55,187.35,1713108,167.039931126161,168.373484686305,166.626843828069,168.243272385819,1907658.94676601,0.0,1.0
2023-08-23,187.08,187.57,186.15,186.5,1899304,168.000808102157,168.440835876211,167.165653347319,167.479958900215,2115000.49514011,0.0,1.0
2023-08-24,185.16,188.79,185.11,186.94,2391471,166.276617640557,169.53641523202,166.231716847286,167.875085880999,2663060.96818266,0.0,1.0
2023-08-25,186.3,187.1712,184.575,185.62,1943869,167.300355727132,168.082707149083,165.751278359288,166.689704938649,2164626.56714644,0.0,1.0
2023-08-28,187.88,189.635,187.12,188.44,1941139,168.71922079449,170.295238638297,168.036728736774,169.222109679124,2161586.53176942,0.0,1.0
2023-08-29,189.52,189.82,187.35,187.88,2180494,170.191966813774,170.461371573399,168.243272385819,168.71922079449,2428124.13897408,0.0,1.0
2023-08-30,188.56,190.7,187.7101,189.52,2206947,169.329871582974,171.251625534965,168.566647898956,170.191966813774,2457581.30228124,0.0,1.0
2023-08-31,187.94,189.4,187.92,188.45,2598517,168.773101746415,170.084204909924,168.755141429107,169.231089837778,2893620.36916154,0.0,1.0
2023-09-01,188.39,189.49,187.54,189.02,1595824,169.177208885853,170.165026337811,168.413895400249,169.742958881065,1777055.46355742,0.0,1.0
2023-09-05,185.7,188.8,185.62,188.58,2229187,166.761546207882,169.545395390674,166.689704938649,169.347831900282,2482347.01172634,0.0,1.0
2023-09-06,184.51,185.83,183.63,185.04,2228925,165.692907328036,166.878288270386,164.902653366469,166.168855736707,2482055.25741543,0.0,1.0
2023-09-07,184.12,185.83,183.23,184.75,2086214,165.342681140524,166.878288270386,164.543447020303,165.908431135736,2323137.12968972,0.0,1.0
2023-09-08,184.52,184.99,183.42,183.8,1769739,165.70188748669,166.123954943436,164.714070034732,165.05531606359,1970721.30699918,0.0,1.0
2023-09-11,186.21,186.641,184.75,185.93,2115478,167.219534299244,167.606579137239,165.908431135736,166.968089856928,2355724.52722577,0.0,1.0
2023-09-12,189.21,189.94,185.97,186.19,3667566,169.913581895495,170.569133477249,167.004010491544,167.201573981936,4084077.06505067,0.0,1.0
2023-09-13,191.59,193.66,189.785,189.82,5057296,172.050859655186,173.909752496599,170.429941018109,170.461371573399,5631633.24252995,0.0,1.0
2023-09-14,193.56,195.31,191.94,192.4,3682184,173.819950910057,175.391478674536,172.365165208082,172.778252506174,4100355.17389369,0.0,1.0
2023-09-15,193.04,194.9235,192.39,194.52,6014023,173.352982660041,175.044395542553,172.76927234752,174.682046140857,6697011.97006059,0.0,1.0
2023-09-18,194.46,195.345,192.44,192.75,2296961,174.628165188932,175.422909229826,172.814173140791,173.09255805907,2557817.83870171,0.0,1.0
2023-09-19,195.35,195.62,193.14,193.14,2872400,175.427399309153,175.669863592816,173.442784246582,173.442784246582,3198607.18570616,0.0,1.0
2023-09-20,194.44,197.09,194.39,196.14,2374326,174.610204871624,176.989946914978,174.565304078353,176.136831842832,2643968.87787528,0.0,1.0
2023-09-21,191.43,194.67,191.4,194.67,2917718,171.90717711672,174.81674852067,171.880236640757,174.81674852067,3249071.77296483,0.0,1.0
2023-09-22,189.78,191.835,189.59,190.93,2824497,170.425450938782,172.270873542213,170.254827924353,171.458169184011,3145264.03015091,0.0,1.0
2023-09-25,191.86,192.03,188.555,189.04,2723193,172.293323938849,172.44598663597,169.325381503647,169.760919198374,3032455.33277562,0.0,1.0
2023-09-26,187.89,191.343,187.76,191.01,3399534,168.728200953145,171.829049736428,168.61145889064,171.530010453245,3785605.72359433,0.0,1.0
2023-09-27,187.88,188.94,186.35,188.94,2235298,168.71922079449,169.671117611832,167.345256520403,169.671117611832,2489152.01399339,0.0,1.0
2023-09-28,187.11,188.98,186.68,187.73,2912309,168.02774857812,169.707038246449,167.64160175599,168.584518414678,3243048.49408045,0.0,1.0
2023-09-29,184.74,188.23,184.34,188.22,3330883,165.899450977082,169.033526347386,165.540244630915,169.024546188732,3709158.29917368,0.0,1.0
2023-10-02,182.61,184.82,181.07,184.0,2700935,163.986677183744,165.971292246315,162.603732751003,165.234919236674,3007669.57914123,0.0,1.0
2023-10-03,181.14,182.72,180.2396,181.86,2490471,162.666593861582,164.08545892894,161.858020376361,163.313165284682,2773304.00932766,0.0,1.0
2023-10-04,182.5,182.955,180.415,181.43,2298684,163.887895438548,164.296492657313,162.015532359155,162.927018462553,2559736.51304407,0.0,1.0
2023-10-05,180.02,182.42,179.13,182.15,2288328,161.660816092315,163.816054169315,160.861581972094,163.573589885653,2548204.42280065,0.0,1.0
2023-10-06,184.66,185.3,179.7,180.47,3770890,165.827609707849,166.402339861715,161.373451015382,162.064923231753,4199135.16589174,0.0,1.0
2023-10-09,186.52,186.98,184.76,185.31,2278984,167.497919217524,167.911006515615,165.91741129439,166.411320020369,2537799.26142227,0.0,1.0
2023-10-10,186.34,188.09,184.38,188.0,3262668,167.336276361749,168.907804126228,165.576165265532,168.82698269834,3633196.38956047,0.0,1.0
2023-10-11,187.4,188.29,185.81,186.56,2210345,168.28817317909,169.087407299311,166.860327953078,167.53383985214,2461365.19979449,0.0,1.0
2023-10-12,183.94,187.39,182.82,187.36,2414023,165.181038284749,168.279193020436,164.175260515482,168.252252544474,2688174.11024227,0.0,1.0
2023-10-13,183.56,184.85,182.36,184.85,2245641,164.83979225589,165.998232722278,163.76217321739,165.998232722278,2500669.62787786,0.0,1.0
2023-10-16,186.23,187.5,185.13,185.61,2433101,167.237494616553,168.377974765632,166.249677164594,166.680724779994,2709418.72376717,0.0,1.0
2023-10-17,186.32,187.29,184.965,185.34,1848913,167.31831604444,168.189391433895,166.101504546801,166.438260496332,2058886.7871973,0.0,1.0
2023-10-18,183.47,186.04,183.04,185.63,2262036,164.758970828003,167.066871602124,164.372824005873,166.698685097303,2518926.54363111,0.0,1.0
2023-10-19,182.27,185.8569,181.86,183.17,2565722,163.681351789503,166.902444897166,163.313165284682,164.489566068378,2857100.96982466,0.0,1.0
2023-10-20,181.32,183.78,181.06,182.65,3043455,162.828236717357,165.037355746282,162.594752592348,164.022597818361,3389088.23018149,0.0,1.0
2023-10-23,180.52,183.08,180.39,181.59,2073580,162.109824025023,164.40874464049,161.993081962519,163.070701001019,2309068.33593392,0.0,1.0
2023-10-24,181.46,183.02,180.26,181.57,2552306,162.953958938515,164.354863688565,161.876339900015,163.052740683711,2842161.36740041,0.0,1.0
2023-10-25,178.09,181.78,177.98,181.45,4147428,159.927645472061,163.241324015448,159.828863726865,162.944978779861,4618435.10757516,0.0,1.0
2023-10-26,176.06,182.993,174.88,178.58,4817578,158.104673265265,164.330617260199,157.045014544073,160.367673246115,5364691.41084106,0.0,1.0
2023-10-27,177.0,179.12,175.35,175.65,3400371,158.948808178757,160.85260181344,157.467082000819,157.736486760444,3786537.77839674,0.0,1.0
2023-10-30,179.75,180.3,176.6,177.54,2633837,161.418351808653,161.912260534632,158.58960183259,159.433736746082,2932951.52283063,0.0,1.0
2023-10-31,183.26,183.92,179.18,179.5,3770344,164.570387496265,165.16307796744,160.906482765365,161.193847842298,4198527.15881635,0.0,1.0
2023-11-01,183.99,184.2688,181.42,184.19,3358688,165.225939078019,165.476305901298,162.918038303898,165.405542251103,3740121.00381042,0.0,1.0
2023-11-02,186.43,187.135,184.15,185.6,3059557,167.417097789636,168.050198974755,165.369621616486,166.67174462134,3407018.87107561,0.0,1.0
2023-11-03,188.99,190.21,187.9789,188.14,2960084,169.716018405103,170.811597760911,168.80803456358,168.952704919499,3296249.11317846,0.0,1.0
2023-11-06,187.5,188.9,187.02,188.67,2339892,168.377974765632,169.635196977215,167.946927150232,169.42865332817,2605624.34374612,0.0,1.0
2023-11-07,186.61,187.2542,185.56,186.77,2482252,167.578740645411,168.157242465913,166.635823986724,167.722423183878,2764151.60978049,0.0,1.0
2023-11-08,184.62,186.88,183.78,186.88,3193524,165.791689073232,167.821204929074,165.037355746282,167.821204929074,3556199.97706624,0.0,1.0
2023-11-09,183.68,185.42,183.2,183.87,2718322,165.91741129439,167.489146353473,165.483829209126,166.089037536474,3009336.88070917,1.08,1.0
2023-11-10,186.71,186.92,183.66,184.61,2178647,168.65439820762,168.844090369923,165.899345374171,166.757476584589,2411885.99700344,0.0,1.0
2023-11-13,186.51,187.51,185.71,186.8,1675859,168.473739005426,169.377035016393,167.751102196653,168.735694848607,1855271.1178324,0.0,1.0
2023-11-14,190.24,190.67,188.65,188.77,2951656,171.843033126333,172.231450411049,170.406792468896,170.515187990212,3267650.87431382,0.0,1.0
2023-11-15,189.55,191.76,188.78,190.48,4076819,171.219758878766,173.216043063002,170.524220950321,172.059824168965,4513270.23534218,0.0,1.0
2023-11-16,190.71,192.36,190.41,191.22,2133472,172.267582251487,173.758020669583,171.996593448197,172.72826321708,2361874.70563103,0.0,1.0
2023-11-17,191.21,192.0,189.93,191.79,2207822,172.719230256971,173.432834105634,171.563011362933,173.243141943331,2444184.37942269,0.0,1.0
2023-11-20,191.8,192.375,190.07,190.67,2000174,173.252174903441,173.771570109747,171.689472804468,172.231450411049,2214306.24702871,0.0,1.0
2023-11-21,191.24,191.61,190.07,191.09,1877572,172.7463291373,173.080548661357,171.689472804468,172.610834735655,2078578.86806157,0.0,1.0
2023-11-22,192.31,192.87,190.13,191.1,1881988,173.712855869034,174.218701635176,171.743670565126,172.619867695764,2083467.63093264,0.0,1.0
2023-11-24,193.41,193.71,192.41,193.12,1074506,174.706481481098,174.977470284388,173.803185470131,174.444525637917,1189539.18422588,0.0,1.0
2023-11-27,192.97,193.68,192.35,192.61,2480483,174.309031236272,174.950371404059,173.748987709473,173.983844672324,2746035.59617739,0.0,1.0
2023-11-28,194.27,195.07,192.41,192.99,3329148,175.483316050529,176.205952859303,173.803185470131,174.327097156492,3685555.96347275,0.0,1.0
2023-11-29,194.26,196.32,193.93,195.53,2243034,175.47428309042,177.335072873011,175.1761954068,176.621469024347,2483166.06380134,0.0,1.0
2023-11-30,195.92,196.12,194.03,194.27,3114043,176.973754468624,177.154413670818,175.266525007897,175.483316050529,3447422.50844978,0.0,1.0
2023-12-01,197.78,198.085,195.3201,196.5,3112060,178.653885049023,178.929390332368,176.431867191645,177.497666154985,3445227.21479639,0.0,1.0
2023-12-04,198.36,198.46,196.46,196.52,2717466,179.177796735384,179.26812633648,177.461534314547,177.515732075205,3008389.24008016,0.0,1.0
2023-12-05,196.95,197.84,195.331,197.52,2584262,177.90414935992,178.708082809681,176.441713118165,178.419028086171,2860924.84481796,0.0,1.0
2023-12-06,197.79,199.125,197.28,198.15,2228177,178.662918009132,179.868818183773,178.202237043539,178.988104573081,2466718.52078154,0.0,1.0
2023-12-07,197.79,199.05,197.46,198.99,2436954,178.662918009132,179.801070982951,178.364830325513,179.746873222293,2697846.52031354,0.0,1.0
2023-12-08,194.61,197.23,193.01,196.04,4545331,175.790436694258,178.157072242991,174.345163076711,177.08214998994,5031939.63530835,0.0,1.0
2023-12-11,200.39,200.51,196.05,196.45,3706188,181.011487637646,181.119883158962,177.09118295005,177.452501354437,4102960.66295375,0.0,1.0
2023-12-12,201.51,202.3,200.864,202.0,3094085,182.023179169929,182.736783018593,181.439649946845,182.465794215303,3425327.86864434,0.0,1.0
2023-12-13,203.08,203.16,200.25,202.6,3063397,183.441353907147,183.513617588024,180.885026196111,183.007771821883,3391354.5092722,0.0,1.0
2023-12-14,203.41,204.644,202.46,204.0,3785666,183.739441590766,184.854108868299,182.881310380348,184.272386237237,4190947.3240649,0.0,1.0
2023-12-15,203.4,205.045,202.44,203.85,7523488,183.730408630656,185.216330568697,182.863244460128,184.136891835592,8328928.62213266,0.0,1.0
2023-12-18,205.1,205.45,203.48,204.01,2970685,185.2660118493,185.582165453139,183.802672311534,184.281419197346,3288717.05834317,0.0,1.0
2023-12-19,204.6,205.07,203.49,204.53,2583634,184.814363843817,185.238912968971,183.811705271643,184.751133123049,2860229.61314154,0.0,1.0
2023-12-20,202.9,205.37,202.84,203.71,3349631,183.278760625173,185.509901772261,183.224562864515,184.010430394056,3708231.80810321,0.0,1.0
2023-12-21,205.05,205.205,203.43,203.79,2158664,185.220847048752,185.360857930452,183.757507510986,184.082694074934,2389763.68077776,0.0,1.0
2023-12-22,205.64,207.16,204.96,205.05,1889800,185.753791695222,187.126801631892,185.139550407765,185.220847048752,2092115.95872902,0.0,1.0
2023-12-26,208.04,208.55,205.79,206.14,1860306,187.921702121543,188.382383087136,185.889286096867,186.205439700706,2059464.4251875,0.0,1.0
2023-12-27,209.02,209.66,207.16,207.16,2340075,188.80693221229,189.385041659309,187.126801631892,187.126801631892,2590595.96365902,0.0,1.0
2023-12-28,209.17,209.97,208.83,209.32,1647683,188.942426613935,189.665063422709,188.635305970206,189.07792101558,1824078.68516589,0.0,1.0
2023-12-29,209.71,210.17,208.91,209.22,2256443,189.430206459857,189.845722624902,188.707569651084,188.987591414484,2498010.5885609,0.0,1.0
2024-01-02,209.0,210.605,208.32,208.86,3132684,188.788866292071,190.238656389673,188.174625004613,188.662404850535,3468059.154437,0.0,1.0
2024-01-03,204.53,208.42,204.26,208.42,3814053,184.751133123049,188.26495460571,184.507243200088,188.26495460571,4222373.34571822,0.0,1.0
2024-01-04,204.9,206.22,204.03,204.12,2542018,185.085352647107,186.277703381583,184.299485117566,184.380781758553,2814158.33695439,0.0,1.0
2024-01-05,203.53,204.565,202.26,204.39,2677102,183.847837112082,184.782748483433,182.700651178154,184.624671681514,2963703.99901861,0.0,1.0
2024-01-08,202.66,203.545,201.25,203.12,4019954,183.061969582541,183.861386552247,181.788322207078,183.477485747586,4450317.44986588,0.0,1.0
2024-01-09,201.63,201.73,198.9,200.48,3082280,182.131574691245,182.221904292342,179.665576581306,181.092784278633,3412259.06300735,0.0,1.0
2024-01-10,202.4,202.47,200.42,201.0,2372259,182.82711261969,182.890343340457,181.038586517975,181.562498204336,2626225.48001827,0.0,1.0
2024-01-11,201.67,202.59,199.55,202.29,1940910,182.167706531684,182.998738861773,180.252718988434,182.727750058483,2148697.63226624,0.0,1.0
2024-01-12,201.1,203.99,200.16,203.39,2429309,181.652827805433,184.263353277127,180.803729555124,183.721375670547,2689383.07100435,0.0,1.0
2024-01-16,197.77,201.125,197.51,200.68,3500369,178.644852088913,181.675410205707,178.409995126062,181.273443480827,3875107.33746446,0.0,1.0
2024-01-17,197.95,198.09,196.0,196.75,2510468,178.807445370887,178.933906812423,177.046018149502,177.723490157727,2779230.69461241,0.0,1.0
2024-01-18,200.13,200.54,197.2635,197.72,2604627,180.776630674795,181.146982039291,178.187332659358,178.599687288365,2883470.05674488,0.0,1.0
2024-01-19,200.78,201.24,198.64,200.28,3089602,181.363773081923,181.779289246968,179.430719618454,180.91212507644,3420364.93296703,0.0,1.0
2024-01-22,201.04,203.92,200.43,201.34,3589302,181.598630044775,184.200122556359,181.047619478085,181.869618848065,3973561.22071011,0.0,1.0
2024-01-23,202.94,203.16,200.63,201.23,2033826,183.314892465612,183.513617588024,181.228278680278,181.770256286858,2251560.92278442,0.0,1.0
2024-01-24,199.87,203.78,199.68,202.94,3354114,180.541773711944,184.073661114824,180.37014746986,183.314892465612,3713194.74378051,0.0,1.0
2024-01-25,202.56,203.17,200.671,201.74,2653230,182.971639981444,183.522650548134,181.265313816728,182.230937252452,2937276.33886051,0.0,1.0
2024-01-26,201.8,203.89,201.39,203.03,1924770,182.28513501311,184.17302367603,181.914783648613,183.396189106599,2130829.73535974,0.0,1.0
2024-01-29,203.05,203.06,200.815,201.43,2196849,183.414255026818,183.423287986928,181.395388442307,181.950915489052,2432036.64505127,0.0,1.0
2024-01-30,205.9,206.37,201.16,201.16,5646047,185.988648658074,186.413197783228,181.707025566091,181.707025566091,6250494.7785131,0.0,1.0
2024-01-31,202.26,207.71,201.76,207.2,5624518,182.700651178154,187.623614437924,182.249003172671,187.16293347233,6226660.95245985,0.0,1.0
2024-02-01,197.31,197.57,189.66,195.87,7819099,178.229335923868,178.46419288672,171.319121439972,176.928589668076,8656186.79266702,0.0,1.0
2024-02-02,196.11,200.05,195.54,197.035,4317910,177.145380710708,180.704366993918,176.630501984457,177.980929520852,4780171.6686187,0.0,1.0
2024-02-05,193.01,194.85,192.82,193.96,4632180,174.345163076711,176.00722773689,174.173536834627,175.203294287129,5128086.41216286,0.0,1.0
2024-02-06,193.64,194.065,192.04,192.54,3741587,174.91423956362,175.298140368281,173.468965946073,173.920613951557,4142149.36695578,0.0,1.0
2024-02-07,194.1,195.82,193.59,195.47,3029888,175.329755728665,176.883424867528,174.869074763072,176.567271263689,3354258.14264025,0.0,1.0
2024-02-08,193.46,194.0155,192.25,193.59,2516150,174.751646281646,175.253427215738,173.658658108376,174.869074763072,2785520.99140439,0.0,1.0
2024-02-09,194.84,195.225,192.83,193.0,3686297,175.99819477678,176.345963741003,174.182569794737,174.336130116601,4080940.19595455,0.0,1.0
2024-02-12,197.35,197.63,193.77,193.98,2827875,178.265467764307,178.518390647378,175.031668045046,175.221360207349,3130618.2753682,0.0,1.0
2024-02-13,194.01,196.96,192.72,196.74,4432118,175.248459087678,177.91318232003,174.083207233531,177.714457197617,4906606.41272628,0.0,1.0
2024-02-14,194.87,195.59,193.88,194.44,2115287,176.025293657109,176.675666785005,175.131030606252,175.636876372394,2341742.87754897,0.0,1.0
2024-02-15,197.95,198.195,195.615,196.0,1996523,178.807445370887,179.028752893574,176.69824918528,177.046018149502,2210264.38261696,0.0,1.0
2024-02-16,197.17,198.9,196.45,197.52,2331020,178.102874482333,179.665576581306,177.452501354437,178.419028086171,2580571.56424834,0.0,1.0
2024-02-20,198.94,199.65,196.91,197.95,2761051,179.701708421744,180.343048589531,177.868017519482,178.807445370887,3056640.31112537,0.0,1.0
2024-02-21,199.53,200.3799,198.205,199.6,1969621,180.234653068215,181.002364347935,179.037785853684,180.297883788982,2180482.34032586,0.0,1.0
2024-02-22,200.81,201.56,198.61,199.43,3635080,181.390871962252,182.068343970477,179.403620738125,180.144323467118,4024240.06733871,0.0,1.0
2024-02-23,200.63,202.625,200.53,200.81,2450243,181.228278680278,183.030354222157,181.137949079182,181.390871962252,2712558.19825594,0.0,1.0
2024-02-26,199.19,200.2001,198.21,200.03,2028604,179.927532424486,180.839951725164,179.042302333739,180.686301073698,2245779.87212484,0.0,1.0
2024-02-27,198.18,199.7,196.95,199.59,2451977,179.01520345341,180.388213390079,177.90414935992,180.288850828873,2714477.83476372,0.0,1.0
2024-02-28,197.57,198.93,197.25,198.11,2664144,178.46419288672,179.692675461635,178.17513816321,178.951972732642,2949358.75688017,0.0,1.0
2024-02-29,198.73,200.21,196.63,198.29,3437346,180.487575951285,181.83171932374,178.58034549037,180.087965759475,3784768.93481231,1.08,1.0
2024-03-01,198.67,198.94,196.07,197.59,2785462,180.433083652402,180.678298997377,178.071750700793,179.452222272503,3066997.05141703,0.0,1.0
2024-03-04,199.24,199.79,198.16,198.43,2148909,180.950760491794,181.450273231557,179.969899111894,180.215114456869,2366105.71846376,0.0,1.0
2024-03-05,197.35,199.53,196.63,199.13,2532241,179.23425307697,181.214139936396,178.58034549037,180.850857943841,2788182.2406758,0.0,1.0
2024-03-06,200.5,202.41,198.6712,199.5,2713389,182.095098768343,183.829770282794,180.43417349838,181.186893786954,2987639.41577641,0.0,1.0
2024-03-07,202.61,203.26,201.73,202.21,2447565,184.011411279072,184.601744516974,183.21219089545,183.648129286517,2694947.78178683,0.0,1.0
2024-03-08,200.75,203.915,200.45,203.13,2139383,182.32215001369,185.196618779784,182.049688519273,184.483677869394,2355616.89689241,0.0,1.0
2024-03-11,200.29,202.57,199.12,201.58,2340128,181.904375722251,183.975083079816,180.841775894027,183.075960148242,2576651.79993065,0.0,1.0
2024-03-12,199.13,200.25,197.67,199.73,2847761,180.850857943841,181.868047522996,179.524878671014,181.395780932674,3135592.79937777,0.0,1.0
2024-03-13,199.73,201.13,198.84,199.95,2528363,181.395780932674,182.667267906617,180.587478499238,181.595586028579,2783912.27951123,0.0,1.0
2024-03-14,196.35,199.73,194.96,199.25,3820164,178.326048095581,181.395780932674,177.063643171452,180.959842541607,4206279.50549299,0.0,1.0
2024-03-15,197.69,198.55,195.9,196.39,6310153,179.543042770642,180.324099054636,177.917355853957,178.362376294837,6947939.20900386,0.0,1.0
2024-03-18,196.76,199.01,196.38,199.01,2481716,178.698412137951,180.741873346074,178.353294245023,180.741873346074,2732550.52643133,0.0,1.0
2024-03-19,199.04,199.24,196.12,196.76,4524803,180.769119495516,180.950760491794,178.117160949862,178.698412137951,4982138.4959633,0.0,1.0
2024-03-20,201.18,201.71,198.33,198.59,2714424,182.712678155687,183.194026795822,180.12429395873,180.360427253891,2988779.02635025,0.0,1.0
2024-03-21,201.38,203.0899,201.29,202.0,2811767,182.894319151964,184.44725884964,182.812580703639,183.457406240425,3095960.77716075,0.0,1.0
2024-03-22,200.73,201.97,200.09,201.52,2061324,182.303985914062,183.430160090983,181.722734725974,183.021467849359,2269668.23816486,0.0,1.0
2024-03-25,198.48,200.71,198.43,200.38,1961385,180.260524705938,182.285821814434,180.215114456869,181.986114170576,2159628.10179913,0.0,1.0
2024-03-26,201.0,201.47,197.75,198.05,2697318,182.549201259037,182.976057600289,179.597535069525,179.869996563942,2969944.07130095,0.0,1.0
2024-03-27,205.13,205.26,202.21,202.94,2760101,186.30008783217,186.418154479751,183.648129286517,184.31111892293,3039072.7386025,0.0,1.0
2024-03-28,205.25,206.82,205.18,205.4,3594210,186.409072429937,187.834954250716,186.34549808124,186.545303177145,3957487.65273897,0.0,1.0
2024-04-01,202.01,205.89,201.89,205.39,2158334,183.466488290239,186.990323618025,183.357503692472,186.536221127331,2376483.33166029,0.0,1.0
2024-04-02,200.23,202.3,200.02,202.08,2606670,181.849883423368,183.729867734842,181.659160377276,183.530062638936,2870134.00434729,0.0,1.0
2024-04-03,197.97,200.94,197.92,199.42,2493460,179.79734016543,182.494708960154,179.751929916361,181.114237388443,2745481.52795706,0.0,1.0
2024-04-04,196.05,200.68,195.52,200.68,2998198,178.053586601165,182.258575664993,177.572237961029,182.258575664993,3301234.92101649,0.0,1.0
2024-04-05,197.15,198.4,195.1528,195.9,1881187,179.052612080692,180.187868307427,177.238745091864,177.917355853957,2071324.24788565,0.0,1.0
2024-04-08,197.76,199.1908,197.33,197.59,2239327,179.606617119339,180.906076806709,179.216088977342,179.452222272503,2465662.53862323,0.0,1.0
2024-04-09,198.41,199.52,196.02,198.35,1851441,180.196950357241,181.205057886582,178.026340451723,180.142458058358,2038571.72988632,0.0,1.0
2024-04-10,195.65,196.45,194.4,195.57,2907266,177.69030460861,178.41686859372,176.555048381874,177.617648210099,3201112.14932567,0.0,1.0
2024-04-11,196.87,197.195,194.265,196.01,3026335,178.798314685903,179.093481304855,176.432440709387,178.017258401909,3332215.81252955,0.0,1.0
2024-04-12,196.16,196.45,194.61,195.91,3499520,178.153489149118,178.41686859372,176.745771427966,177.926437903771,3853227.04864576,0.0,1.0
2024-04-15,194.04,198.49,193.18,198.11,3179898,176.228094588575,180.269606755752,175.447038304581,179.924488862825,3501299.88842314,0.0,1.0
2024-04-16,190.72,193.69,190.53,193.14,2801925,173.212854050366,175.910222845089,173.040295103902,175.410710105325,3085124.01651563,0.0,1.0
2024-04-17,190.36,192.52,189.75,192.41,2424388,172.885900257066,174.847623016865,172.331895218419,174.747720468912,2669428.21244405,0.0,1.0
2024-04-18,191.08,192.295,189.99,191.0,2143197,173.539807843665,174.643276896052,172.549864413952,173.467151445154,2359816.38938382,0.0,1.0
2024-04-19,194.26,194.53,191.63,192.61,3570010,176.42789968448,176.673115029455,174.039320583429,174.929361465189,3930841.68569857,0.0,1.0
2024-04-22,195.58,196.3,194.14,194.28,2366958,177.626730259913,178.280637846512,176.318915086713,176.446063784108,2606193.58900891,0.0,1.0
2024-04-23,196.16,197.61,195.675,196.03,2557257,178.153489149118,179.470386372131,177.713009733144,178.035422501537,2815726.68329905,0.0,1.0
2024-04-24,194.79,195.72,193.26,193.56,3578298,176.909248324616,177.753878957307,175.519694703092,175.792156197508,3939967.3788734,0.0,1.0
2024-04-25,193.02,200.135,190.49,199.46,3894330,175.301725507559,181.763603950136,173.003966904646,181.150565587699,4287941.68696068,0.0,1.0
2024-04-26,193.45,193.65,190.11,190.3,3041537,175.692253649556,175.873894645833,172.658849011719,172.831407958183,3348954.32455218,0.0,1.0
2024-04-29,193.77,194.26,192.22,193.26,2593584,175.9828792436,176.42789968448,174.575161522448,175.519694703092,2855725.36283115,0.0,1.0
2024-04-30,192.73,195.84,192.32,193.99,3128075,175.038346062956,177.862863555073,174.665982020587,176.182684339505,3444238.98140105,0.0,1.0
2024-05-01,195.3,197.18,191.901,191.97,5084843,177.372432865124,179.079858230134,174.285444133385,174.348110277101,5598783.42907515,0.0,1.0
2024-05-02,193.64,196.48,192.685,196.38,3418699,175.864812596019,178.444114743162,174.997476838794,178.353294245023,3764237.22624196,0.0,1.0
2024-05-03,195.81,196.24,193.54,194.77,2251381,177.835617405632,178.226145547629,175.773992097881,176.891084224988,2478934.87278459,0.0,1.0
2024-05-06,195.0,197.2,193.95,196.37,2257722,177.099971370707,179.098022329761,176.14635614025,178.344212195209,2485916.776793,0.0,1.0
2024-05-07,196.85,197.1942,195.03,195.03,2052177,178.780150586276,179.092754740869,177.127217520149,177.127217520149,2259596.72326739,0.0,1.0
2024-05-08,198.05,198.36,195.9212,196.69,1788289,179.869996563942,180.151540108172,177.936609799562,178.634837789253,1969036.76664104,0.0,1.0
2024-05-09,200.63,200.79,197.87,198.85,2692175,182.213165415923,182.358478212945,179.706519667292,180.596560549052,2964281.25276836,0.0,1.0
2024-05-10,202.92,203.23,200.72,201.0,2318408,184.292954823302,184.574498367533,182.294903864248,182.549201259037,2552736.49397538,0.0,1.0
2024-05-13,203.8,206.72,203.74,204.44,3505342,185.092175206924,187.744133752578,185.037682908041,185.673426395012,3859637.49575771,0.0,1.0
2024-05-14,203.21,205.38,202.91,205.0,2378589,184.556334267905,186.527139077517,184.283872773488,186.18202118459,2619000.16928358,0.0,1.0
2024-05-15,205.06,205.35,202.77,204.37,2675812,186.236513483473,186.499892928076,184.156724076094,185.609852046315,2946264.39497157,0.0,1.0
2024-05-16,206.62,207.27,204.58,204.97,2566941,188.634174634338,189.227593536247,186.771752234502,187.127803575647,2811692.79346189,1.08,1.0
2024-05-17,205.97,207.0,205.18,206.89,2267215,188.04075573243,188.981096453915,187.319523528572,188.880671716669,2483388.6235518,0.0,1.0
2024-05-20,204.62,206.19,203.25,205.75,2008300,186.808270320774,188.241605206922,185.557525865982,187.839906257938,2199786.6866085,0.0,1.0
2024-05-21,203.51,205.24,203.14,205.22,1742860,185.794893426745,187.374300657979,185.457101128736,187.356041614843,1909037.60624533,0.0,1.0
2024-05-22,202.8,203.94,201.88,203.12,2013302,185.14669739543,186.187462854162,184.30678141119,185.4388420856,2205265.61555658,0.0,1.0
2024-05-23,199.39,201.55,199.22,201.53,2616403,182.033530540803,184.005507199452,181.87832867415,183.987248156317,2865870.87895361,0.0,1.0
2024-05-24,199.69,200.81,199.19,200.35,2360667,182.307416187837,183.329922603434,181.850940109446,182.909964611314,2585751.05219143,0.0,1.0
2024-05-28,199.18,200.84,198.1,198.16,2417316,181.841810587879,183.357311168137,180.855822258554,180.910599387961,2647801.40124767,0.0,1.0
2024-05-29,197.07,198.405,196.89,197.83,2846213,179.915481537068,181.134272666372,179.751150148847,180.609325176223,3117592.72252753,0.0,1.0
2024-05-30,200.91,201.28,197.4001,197.8,2314211,183.421217819112,183.759010117121,180.216847044022,180.581936611519,2534865.58173726,0.0,1.0
2024-05-31,202.19,202.28,199.13,200.33,3163480,184.589796579793,184.671962273903,181.796162980039,182.891705568178,3465110.38557599,0.0,1.0
2024-06-03,202.46,203.82,200.99,203.82,2443667,184.836293662124,186.077908595348,183.494253991654,186.077908595348,2676664.90718744,0.0,1.0
2024-06-04,207.23,208.1499,201.06,201.06,3360804,189.191075449975,190.030900138999,183.558160642629,183.558160642629,3681248.765374,0.0,1.0
2024-06-05,209.27,209.449,205.87,207.93,2722837,191.053497849811,191.216916285875,187.949460516751,189.830141959723,2982453.11079272,0.0,1.0
2024-06-06,208.45,210.21,207.62,209.17,3270848,190.30487708125,191.911672877186,189.54712679112,190.962202634133,3582715.67212071,0.0,1.0
2024-06-07,208.78,210.97,207.66,208.52,2563323,190.606151292988,192.605516516341,189.583644877392,190.368783732224,2807729.82566218,0.0,1.0
2024-06-10,210.74,211.059,209.13,209.77,2648314,192.395537520281,192.686769258294,190.925684547861,191.509973928202,2900824.51783045,0.0,1.0
2024-06-11,209.48,209.855,207.15,209.78,2304900,191.245217802735,191.587574861529,189.118039277433,191.51910344977,2524666.79976295,0.0,1.0
2024-06-12,208.5,211.63,207.74,210.75,2471388,190.350524689089,193.208064939817,189.656681049934,192.404667041849,2707029.03940845,0.0,1.0
2024-06-13,208.63,208.97,206.25,207.09,1959739,190.46920846947,190.779612202776,188.296382336329,189.063262148026,2146595.50934993,0.0,1.0
2024-06-14,208.53,208.68,206.01,207.2,2239211,190.377913253792,190.514856077309,188.077273818701,189.163686885272,2452714.50794568,0.0,1.0
2024-06-17,211.95,212.17,207.54,208.0,3100728,193.500209629987,193.701059104479,189.474090618578,189.894048610698,3396375.1298084,0.0,1.0
2024-06-18,212.87,213.225,210.43,211.04,2443359,194.340125614227,194.664223629885,192.112522351678,192.669423167315,2676327.54011107,0.0,1.0
2024-06-20,214.14,215.19,212.87,213.4,4042227,195.49957485334,196.458174617962,194.340125614227,194.823990257321,4427643.84745777,0.0,1.0
2024-06-21,215.09,216.08,213.5201,215.785,7929048,196.366879402283,197.270702037498,194.933635811351,197.001381151247,8685064.09793347,0.0,1.0
2024-06-24,215.89,218.36,214.91,215.21,2933238,197.097241127709,199.352232954961,196.202548014063,196.476433661097,3212915.35181703,0.0,1.0
2024-06-25,214.45,216.83,213.72,216.83,2970633,195.782590021943,197.955416155084,195.116134947492,197.955416155084,3253875.87720951,0.0,1.0
2024-06-26,213.43,214.07,211.6,213.55,2173863,194.851378822025,195.435668202365,193.180676375113,194.960933080839,2381135.72967725,0.0,1.0
2024-06-27,214.38,215.35,213.01,214.3,1913218,195.718683370968,196.604246963047,194.467938916176,195.645647198425,2095638.84129848,0.0,1.0
2024-06-28,213.54,216.15,211.14,214.14,4804816,194.951803559271,197.334608688472,192.760718382994,195.49957485334,5262943.91694643,0.0,1.0
2024-07-01,210.95,215.53,210.87,213.14,2148470,192.587257473205,196.768578351267,192.514221300662,194.586622696558,2353321.56678672,0.0,1.0
2024-07-02,213.23,213.28,210.96,211.77,1908531,194.668788390668,194.714435998508,192.596386994773,193.335878241766,2090504.94686034,0.0,1.0
2024-07-03,212.46,213.27,212.0709,213.0,1086724,193.965815229946,194.70530647694,193.610585545742,194.458809394609,1190340.58020113,0.0,1.0
2024-07-05,212.24,212.91,210.74,212.57,1355280,193.764965755454,194.376643700498,192.395537520281,194.066239967192,1484502.76384344,0.0,1.0
2024-07-08,211.63,213.23,211.02,211.89,1838096,193.208064939817,194.668788390668,192.65116412418,193.44543250058,2013354.13509353,0.0,1.0
2024-07-09,210.6,212.1,210.56,211.69,1375377,192.267724218331,193.637152453505,192.23120613206,193.262842069224,1506515.96557663,0.0,1.0
2024-07-10,214.49,214.94,210.765,211.2,1791777,195.819108108214,196.229936578766,192.4183613242,192.815495512401,1962618.7272675,0.0,1.0
2024-07-11,214.85,216.67,213.65,215.0,2701551,196.147770884656,197.809343809999,195.052228296517,196.284713708173,2959137.54070302,0.0,1.0
2024-07-12,215.11,216.85,212.3281,215.53,2089379,196.385138445419,197.97367519822,193.845396840467,196.768578351267,2288596.37876781,0.0,1.0
2024-07-15,215.72,216.33,213.41,214.4,1732209,196.942039261056,197.498940076693,194.833119778889,195.736942414104,1897371.05841927,0.0,1.0
2024-07-16,218.47,219.01,215.65,215.85,2978471,199.452657692207,199.94565185687,196.878132610081,197.060723041438,3262461.21209456,0.0,1.0
2024-07-17,220.21,220.71,217.845,219.0,2688142,201.041194445008,201.497670523399,198.882062594218,199.936522335302,2944450.02405674,0.0,1.0
2024-07-18,217.67,220.79,217.52,219.98,2165441,198.722295966781,201.570706695942,198.585353143264,200.831215448948,2371910.71176428,0.0,1.0
2024-07-19,214.61,218.14,214.241,217.73,2660590,195.928662367028,199.151383480469,195.591783021175,198.777073096188,2914271.00558866,0.0,1.0
2024-07-22,216.97,217.11,213.63,215.27,2784618,198.083229457034,198.211042758983,195.033969253381,196.531210790504,3050124.78399163,0.0,1.0
2024-07-23,217.38,218.86,216.205,216.98,1791248,198.457539841315,199.808709033352,197.384821057095,198.092358978602,1962039.28836035,0.0,1.0
2024-07-24,213.65,217.765,213.13,217.38,3524717,195.052228296517,198.809026421676,194.57749317499,198.457539841315,3860790.48481933,0.0,1.0
2024-07-25,202.45,205.2269,199.0,202.79,6683690,184.827164140556,187.362340984725,181.677479199658,185.137567873862,7320964.13853428,0.0,1.0
2024-07-26,202.74,207.8,198.24,203.03,7452531,185.091920266023,189.711458179341,180.983635560503,185.35667639149,8163112.32153421,0.0,1.0
2024-07-29,201.4,203.76,199.13,203.53,2874004,183.868564375935,186.023131465941,181.796162980039,185.813152469881,3148033.52908409,0.0,1.0
2024-07-30,202.64,203.95,201.465,201.95,2608471,185.000625050345,186.19659237573,183.927906266126,184.370688062165,2857182.58138941,0.0,1.0
2024-07-31,204.75,206.76,202.14,203.76,3323861,186.926954101155,188.761987936288,184.544148971954,186.023131465941,3640783.33711957,0.0,1.0
2024-08-01,204.58,206.76,201.5,204.33,3742962,186.771752234502,188.761987936288,183.959859591613,186.543514195307,4099844.63281459,0.0,1.0
2024-08-02,203.69,208.96,201.3042,208.25,3377778,185.959224814966,190.770482681208,183.781103559315,190.122286649893,3699841.19639451,0.0,1.0
2024-08-05,199.71,202.53,196.9,202.53,3915475,182.325675230973,184.900200313099,179.760279670415,184.900200313099,4288806.34205469,0.0,1.0
2024-08-06,198.8,202.18,198.49,199.7,3629081,181.494888768301,184.580667058225,181.211873599699,182.316545709405,3975105.3470218,0.0,1.0
2024-08-07,197.92,203.9538,197.7,200.55,3292176,180.691490870333,186.200061593925,180.490641395841,183.09255504267,3606077.24681174,0.0,1.0
2024-08-08,199.82,200.54,197.92,197.92,2461136,182.426099968219,183.083425521102,180.691490870333,180.691490870333,2695799.53529498,0.0,1.0
2024-08-09,198.23,199.16,197.52,199.025,1888151,180.974506038935,181.823551544743,180.32631000762,181.700303003577,2068181.76174204,0.0,1.0
2024-08-12,196.79,198.5,196.53,198.46,3073966,179.659854933169,181.221003121267,179.422487372406,181.184485034995,3367061.43598426,0.0,1.0
2024-08-13,196.73,197.4117,195.61,197.26,3739387,179.605077803762,180.227437289041,178.582571388166,180.088942446857,4095928.76496386,0.0,1.0
2024-08-14,197.6,197.79,195.57,196.0,3471298,180.399346180163,180.572807089951,178.546053301895,178.938622729311,3802278.10867435,0.0,1.0
2024-08-15,198.46,200.23,198.1,198.952,2900232,181.184485034995,182.8004103525,180.855822258554,181.633657496132,3176762.30726284,0.0,1.0
2024-08-16,198.5,199.61,196.83,197.59,2811121,182.206991450591,183.225881931751,180.67406613209,181.371684839911,3062492.35585076,1.08,1.0
2024-08-19,199.04,199.425,197.8401,198.46,2044386,182.702667900885,183.056066851558,181.601256469945,182.170274676496,2227195.6623028,0.0,1.0
2024-08-20,200.07,200.51,197.93,199.0,3060420,183.648124833853,184.052009348907,181.683777419726,182.665951126789,3334083.75366723,0.0,1.0
2024-08-21,201.42,201.78,199.89,200.84,1784934,184.887315959588,185.21776692645,183.482899350422,184.354922735198,1944543.37991787,0.0,1.0
2024-08-22,200.14,201.37,199.321,200.75,1947583,183.712379188521,184.841419991968,182.960603238908,184.272309993482,2121736.50649861,0.0,1.0
2024-08-23,202.48,202.78,200.84,201.69,2948370,185.860310473127,186.135686278846,184.354922735198,185.135154184734,3212014.20615466,0.0,1.0
2024-08-26,203.85,204.82,202.91,203.59,1834868,187.11785998591,188.008241757734,186.255015794657,186.879200954287,1998942.49446934,0.0,1.0
2024-08-27,206.11,206.3,203.755,203.97,2362143,189.192357722324,189.36676239928,187.030657647432,187.228010308197,2573366.59678697,0.0,1.0
2024-08-28,204.995,207.1,203.79,206.61,2338802,188.168877644403,190.101097881196,187.062784824766,189.651317398522,2547938.43696108,0.0,1.0
2024-08-29,207.51,208.405,204.44,206.32,2369363,190.477444815679,191.298982636073,187.659432403823,189.385120786328,2581232.21153967,0.0,1.0
2024-08-30,207.91,208.75,205.3,207.98,1923464,190.844612556637,191.61566481265,188.448843046884,190.908866911305,2095460.7776592,0.0,1.0
2024-09-03,204.86,207.91,204.105,207.65,2056901,188.04495853183,190.844612556637,187.351929420771,190.605953525014,2240829.75768092,0.0,1.0
2024-09-04,205.54,207.13,205.18,205.27,1579947,188.669143691459,190.128635461768,188.338692724596,188.421305466312,1721226.37558089,0.0,1.0
2024-09-05,202.98,205.43,201.69,205.19,1512221,186.319270149325,188.568172562695,185.135154184734,188.34787191812,1647444.29459173,0.0,1.0
2024-09-06,198.13,203.1,197.85,203.0,2540656,181.867361290205,186.429420471613,181.610343871534,186.337628536373,2767842.28741714,0.0,1.0
2024-09-09,201.16,201.7,199.15,199.98,2300381,184.648656927965,185.144333378258,182.803639029649,183.565512092137,2506081.81862122,0.0,1.0
2024-09-10,200.95,201.18,198.57,200.3,1395465,184.455893863961,184.667015315012,182.271245805259,183.859246284904,1520247.93502567,0.0,1.0
2024-09-11,204.04,204.36,197.3601,200.84,2737800,187.292264662865,187.585998855632,181.160655180795,184.354922735198,2982614.9681384,0.0,1.0
2024-09-12,204.67,204.99,201.87,203.94,1945783,187.870553854874,188.164288047641,185.300379668166,187.200472727625,2119775.54991207,0.0,1.0
2024-09-13,204.15,205.62,203.56,204.47,1973329,187.393235791628,188.74257723965,186.851663373715,187.686969984395,2149784.7222082,0.0,1.0
2024-09-16,204.68,206.95,203.73,206.0,1562228,187.879733048398,189.963409978337,187.007709663622,189.091386593561,1701922.93682699,0.0,1.0
2024-09-17,204.24,205.74,203.55,205.0,1441683,187.475848533344,188.852727561938,186.842484180191,188.173467241165,1570598.76364624,0.0,1.0
2024-09-18,201.64,204.7199,200.59,204.24,2391512,185.089258217115,187.916358030559,184.125442897099,187.475848533344,2605361.78233713,0.0,1.0
2024-09-19,203.7,205.5399,202.18,204.162,2695351,186.98017208305,188.669051899523,185.584934667408,187.404250823857,2936370.16472599,0.0,1.0
2024-09-20,203.35,203.79,201.96,203.79,3829991,186.658900309712,187.062784824766,185.382992409881,187.062784824766,4172470.04325931,0.0,1.0
2024-09-23,203.77,204.05,202.6124,204.01,2263834,187.044426437718,187.301443856389,185.981842995384,187.264727082293,2466266.77397203,0.0,1.0
2024-09-24,205.27,206.0,202.69,203.77,2581852,188.421305466312,189.091386593561,186.05307353713,187.044426437718,2812722.04716125,0.0,1.0
2024-09-25,206.78,207.76,205.26,206.2,2858263,189.80736368843,190.706924653778,188.412126272788,189.27497046404,3113849.80885242,0.0,1.0
2024-09-26,207.03,208.5,206.5589,207.72,1597994,190.036843526529,191.386184974551,189.604411719615,190.670207879682,1740887.14420168,0.0,1.0
2024-09-27,207.63,210.8508,207.13,207.5,2454314,190.587595137966,193.544029788163,190.128635461768,190.468265622155,2673779.55764177,0.0,1.0
2024-09-30,206.71,208.795,204.23,208.1,2624435,189.743109333762,191.656971183507,187.46666933982,191.019017233592,2859112.83289733,0.0,1.0
2024-10-01,206.07,208.0,204.83,206.43,2300363,189.155640948229,190.927225298353,188.017420951258,189.486091915091,2506062.20905535,0.0,1.0
2024-10-02,203.88,206.05,203.66,205.57,1841857,187.145397566481,189.137282561181,186.943455308954,188.696681272031,2006556.45312678,0.0,1.0
2024-10-03,202.88,203.57,201.6,202.5,2047574,186.227478214086,186.860842567239,185.052541443019,185.878668860175,2230668.73430163,0.0,1.0
2024-10-04,203.78,205.08,201.64,204.57,1643484,187.053605631242,188.246900789357,185.089258217115,187.778761919635,1790444.87482503,0.0,1.0
2024-10-07,203.33,204.33,201.72,202.208,1801376,186.640541922664,187.55846127506,185.162691765306,185.610636409276,1962455.62891565,0.0,1.0
2024-10-08,207.0,209.68,203.79,208.69,4132402,190.009305945957,192.469329810378,187.062784824766,191.560589651506,4501922.73342284,0.0,1.0
2024-10-09,213.7,214.03,206.9,207.02,5082641,196.159365607009,196.4622789933,189.917514010717,190.027664333005,5537132.41444736,0.0,1.0
2024-10-10,213.6,213.67,211.1205,211.5,4957712,196.06757367177,196.131828026438,193.791592637504,194.139943031738,5401032.22255803,0.0,1.0
2024-10-11,215.99,216.57,213.73,215.18,3809522,198.261400923996,198.793794148386,196.186903187581,197.517886248555,4150170.69860931,0.0,1.0
2024-10-14,217.6,217.72,215.2601,216.24,1849911,199.739251081354,199.849401403641,197.591411588682,198.490880762095,2015330.64443125,0.0,1.0
2024-10-15,217.27,219.22,216.48,218.0,3948448,199.436337695063,201.226280432235,198.71118140667,200.106418822312,4301519.50679967,0.0,1.0
2024-10-16,218.96,219.61,216.56,217.07,2596527,200.987621400612,201.584268979669,198.784614954862,199.252753824584,2828709.29044324,0.0,1.0
2024-10-17,219.55,220.08,218.3529,219.0,3135029,201.529193818526,202.015691075296,200.430352561773,201.024338174708,3415364.31475928,0.0,1.0
2024-10-18,222.02,222.07,217.72,217.72,4033830,203.796454618944,203.842350586563,199.849401403641,199.849401403641,4394536.39306221,0.0,1.0
2024-10-21,221.5,222.98,220.09,221.97,3690081,203.319136555698,204.677657197244,202.024870268819,203.750558651324,4020049.2454683,0.0,1.0
2024-10-22,222.35,222.84,219.755,220.55,4011812,204.099368005234,204.549148487908,201.717367285767,202.447113170922,4370549.53632744,0.0,1.0
2024-10-23,220.34,222.62,219.1688,221.54,6183773,202.254350106918,204.347206230381,201.179282961392,203.355853329794,6736727.99670179,0.0,1.0
2024-10-24,209.1,216.2,208.9,214.37,8700221,191.936936585988,198.454163987999,191.753352715509,196.774371573115,9478197.59687052,0.0,1.0
2024-10-25,208.0,210.36,206.64,209.1,6088157,190.927225298353,193.093514970007,189.678854979094,191.936936585988,6632561.98282437,0.0,1.0
2024-10-28,206.1,208.7145,204.91,208.06,6094811,189.1831785288,191.58307867564,188.090854499449,190.982300459496,6639810.98567267,0.0,1.0
2024-10-29,205.98,207.6,203.03,205.03,6070779,189.073028206513,190.560057557394,186.365166116945,188.201004821737,6613630.03640159,0.0,1.0
2024-10-30,204.2,206.63,203.09,204.45,5354151,187.439131759248,189.66967578557,186.420241278089,187.668611597347,5832920.92712149,0.0,1.0
2024-10-31,205.68,206.15,203.385,204.65,4654890,188.797652400794,189.22907449642,186.691027487045,187.852195467826,5071131.78064058,0.0,1.0
2024-11-01,209.19,209.53,205.78,206.29,4484366,192.019549327704,192.331641907518,188.889444336034,189.357583205756,4885359.46899369,0.0,1.0
2024-11-04,207.54,208.83,206.42,208.83,4030035,190.504982396251,191.689098360841,189.476912721567,191.689098360841,4390402.04292557,0.0,1.0
2024-11-05,208.78,211.84,206.62,208.2,7377556,191.643202393222,194.452035611553,189.660496592046,191.110809168832,8037259.4615674,0.0,1.0
2024-11-06,216.4,216.89,209.09,212.06,6152479,198.637747858478,199.087528341152,191.927757392464,194.65397786908,6702635.67702434,0.0,1.0
2024-11-07,217.5,218.35,215.42,216.95,5373275,199.647459146114,200.427690595651,197.73818689313,199.142603502296,5853755.00143322,0.0,1.0
2024-11-08,219.49,219.71,216.5101,217.45,5694771,201.474118657382,201.676060914909,198.738810779177,199.601563178494,6203999.27851578,0.0,1.0
2024-11-11,225.24,225.32,219.2,219.2,7298570,206.752154933658,206.82558848185,201.207922045187,201.207922045187,7951210.50770909,0.0,1.0
2024-11-12,233.91,242.77,229.58,239.36,11088659,214.710515718931,222.843281181159,210.735924923057,219.713176189489,12080210.501126,0.0,1.0
2024-11-13,233.07,236.53,232.18,235.0,5531218,213.939463462919,217.115464422209,213.122515239286,215.711047813043,6025821.31596045,0.0,1.0
2024-11-14,230.67,234.57,230.285,232.99,3837299,211.736457017168,215.316342491512,211.383058066496,213.866029914727,4180431.52700071,0.0,1.0
2024-11-15,228.99,231.2,228.39,229.0,3707893,211.231601373351,213.270213710287,210.678131960608,211.240825863563,4019618.33622267,1.13,1.0
2024-11-18,228.85,230.07,228.27,229.48,3446209,211.102458510377,212.227846316288,210.567438078059,211.683601393757,3735934.36672947,0.0,1.0
2024-11-19,228.2,228.91,226.27,227.33,3696895,210.502866646572,211.157805451652,208.722540035582,209.700335998095,4007695.7261415,0.0,1.0
2024-11-20,226.67,228.89,225.41,227.24,4633042,209.091519644078,211.139356471227,207.929233877318,209.617315586184,5022545.30421719,0.0,1.0
2024-11-21,226.09,228.87,224.82,228.0,5630844,208.55649921176,211.120907490802,207.384988954787,210.318376842325,6104233.26423104,0.0,1.0
2024-11-22,229.11,230.12,227.1201,227.75,3834380,211.342295255899,212.27396876735,209.506713948537,210.087764587015,4156739.19286385,0.0,1.0
2024-11-25,230.6,231.99,229.7,231.12,3837698,212.716744297544,213.998948437065,211.88654017843,213.196417788588,4160336.13960412,0.0,1.0
2024-11-26,230.4,232.5,229.85,231.8,4203200,212.532254493297,214.469397437897,212.024907531615,213.82368312303,4556566.16596302,0.0,1.0
2024-11-27,229.64,232.96,229.47,232.18,2870048,211.831193237155,214.893723987667,211.674376903545,214.174213751101,3111335.08076939,0.0,1.0
2024-11-29,232.93,233.27,229.41,229.41,1917465,214.866050517029,215.17968318425,211.619029962271,211.619029962271,2078667.7158875,0.0,1.0
2024-12-02,229.95,233.7128,229.81,233.19,3225380,212.117152433739,215.588143610855,211.988009570766,215.105887262551,3496540.10762606,0.0,1.0
2024-12-03,226.96,229.2,223.16,228.14,4023330,209.359029860237,211.425315667811,205.853723579531,210.447519705298,4361574.36060717,0.0,1.0
2024-12-04,229.79,230.14,226.79,227.395,2654773,211.969560590341,212.292417747775,209.202213526626,209.760295184476,2877961.75059769,0.0,1.0
2024-12-05,226.29,230.14,225.5101,229.95,5183727,208.740989016007,212.292417747775,208.021571024344,212.117152433739,5619526.80381354,0.0,1.0
2024-12-06,226.38,227.96,225.71,227.29,3180066,208.824009427919,210.281478881475,208.205968583689,209.663438037245,3447416.52577307,0.0,1.0
2024-12-09,225.09,227.735,224.94,226.64,2542823,207.634050190521,210.073927851697,207.495682837336,209.063846173441,2756600.03041317,0.0,1.0
2024-12-10,229.08,229.54,224.58,225.16,3547932,211.314621785262,211.738948335032,207.16360118969,207.698621622008,3846209.29537913,0.0,1.0
2024-12-11,229.06,234.0,227.86,231.89,4382520,211.296172804837,215.853070969754,210.189233979351,213.906703534942,4750961.73240777,0.0,1.0
2024-12-12,227.69,229.94,227.34,227.75,2715885,210.032417645741,212.107927943527,209.709560488307,210.087764587015,2944211.48211993,0.0,1.0
2024-12-13,227.62,229.09,225.87,225.94,2432344,209.967846214254,211.323846275474,208.353560427087,208.418131858574,2636832.97829825,0.0,1.0
2024-12-16,236.0,237.9432,230.15,232.46,8197292,217.697969012231,219.490471950301,212.301642237987,214.432499477047,8886444.4660543,0.0,1.0
2024-12-17,233.13,238.31,231.64,238.16,5382412,215.050540321277,219.828826251291,213.676091279632,219.690458898105,5834915.40028393,0.0,1.0
2024-12-18,226.86,234.7,226.41,233.7,6428865,209.266784958113,216.498785284621,208.851682898556,215.576336263383,6969344.48623524,0.0,1.0
2024-12-19,226.88,233.5,226.3,228.62,4871103,209.285233938538,215.391846459135,208.75021350622,210.890295235492,5280620.27044181,0.0,1.0
2024-12-20,228.32,229.75,224.62,225.16,6833319,210.613560529121,211.932662629492,207.200499150539,207.698621622008,7407801.23635143,0.0,1.0
2024-12-23,227.14,228.25,225.95,227.77,3467872,209.52507068406,210.548989097634,208.427356348786,210.10621356744,3759418.59133292,0.0,1.0
2024-12-24,228.9,229.28,225.65,226.65,1873589,211.148580961439,211.49911158951,208.150621642415,209.073070663653,2031103.02776944,0.0,1.0
2024-12-26,231.86,232.01,228.42,228.78,3072184,213.879030064304,214.01739741749,210.705805431245,211.037887078891,3330464.80538947,0.0,1.0
2024-12-27,229.51,231.56,228.8,231.0,3053908,211.711274864394,213.602295357933,211.056336059315,213.085723906039,3310652.32840785,0.0,1.0
2024-12-30,226.6,227.43,225.4,227.15,2371579,209.026948212591,209.792580900219,207.920009387105,209.534295174272,2570959.41932538,0.0,1.0
2024-12-31,225.89,227.545,225.6,227.15,1936889,208.372009407512,209.898662537661,208.104499191353,209.534295174272,2099724.70608726,0.0,1.0
2025-01-02,225.52,227.99,224.65,227.07,2089908,208.030703269654,210.309152352112,207.228172621176,209.460499252573,2265608.12780155,0.0,1.0
2025-01-03,226.52,227.42,225.86,225.98,2637525,208.953152290892,209.783356410006,208.344335936875,208.455029819423,2859263.69834451,0.0,1.0
2025-01-06,221.74,226.92,221.36,224.68,3829308,204.543845969373,209.322131899387,204.193315341303,207.255846091814,4151240.78603245,0.0,1.0
2025-01-07,220.63,223.08,219.9065,221.5,3016422,203.519927555799,205.779927657832,202.852535688933,204.322458204276,3270014.85236642,0.0,1.0
2025-01-08,220.17,221.38,219.2,220.09,3120530,203.095601006029,204.211764321727,202.200825455428,203.02180508433,3382875.28974891,0.0,1.0
2025-01-10,218.19,220.0,216.28,219.97,3585164,201.269151943977,202.938784672419,199.507274313412,202.911111201781,3886571.41745069,0.0,1.0
2025-01-13,219.1,228.97,217.42,217.67,5392319,202.108580553304,211.213152392926,200.558866197624,200.789478452933,5845655.28917959,0.0,1.0
2025-01-14,218.5,220.51,214.6,220.34,4021811,201.555111140561,203.40923367325,197.957559957732,203.25241733964,4359927.65714169,0.0,1.0
2025-01-15,219.54,220.53,216.19,219.78,4647771,202.514458122649,203.427682653675,199.424253901501,202.735845887746,5038512.58225737,0.0,1.0
2025-01-16,222.69,224.53,219.9238,220.0,4611744,205.420172539549,207.117478738628,202.868494057,202.938784672419,4999456.76543659,0.0,1.0
2025-01-17,222.58,226.87,222.29,226.84,3349234,205.318703147213,209.276009448325,205.051192931054,209.248335977688,3630806.60598902,0.0,1.0
2025-01-21,225.07,227.73,223.1901,223.37,4656600,207.615601210097,210.06931560659,205.881489295071,206.047437873992,5048083.84288719,0.0,1.0
2025-01-22,223.09,224.54,222.64,224.0,2972518,205.789152148045,207.12670322884,205.374050088488,206.628580757372,3222419.81026744,0.0,1.0
2025-01-23,225.66,226.07,222.75,223.45,3036822,208.159846132627,208.538050231335,205.475519480824,206.121233795691,3292129.89561577,0.0,1.0
2025-01-24,221.51,227.15,221.28,225.0,6332908,204.331682694488,209.534295174272,204.119519419604,207.55102977861,6865320.30951577,0.0,1.0
2025-01-27,225.71,225.87,220.1,220.25,3111027,208.205968583689,208.353560427087,203.031029574542,203.169396927728,3372573.36543526,0.0,1.0
2025-01-28,220.7,224.72,220.17,224.72,3599491,203.584498987285,207.292744052663,203.095601006029,207.292744052663,3902102.89905036,0.0,1.0
2025-01-29,221.05,222.8,220.65,220.95,1916268,203.907356144719,205.521641931886,203.538376536223,203.815111242595,2077370.08320271,0.0,1.0
2025-01-30,224.06,224.7,221.58,222.05,1813433,206.683927698646,207.274295072238,204.396254125975,204.829805165957,1965889.66788181,0.0,1.0
2025-01-31,223.72,225.95,222.545,222.85,2481816,206.370295031425,208.427356348786,205.28641743147,205.567764382948,2690464.1263194,0.0,1.0
2025-02-03,222.41,223.3,219.6633,222.5,3220569,205.161886813603,205.982866442505,202.628196086968,205.244907225514,3491324.64325975,0.0,1.0
2025-02-04,223.55,225.7,223.11,224.57,3442900,206.213478697814,208.196744093477,205.80760112847,207.154376699477,3732347.17662594,0.0,1.0
2025-02-05,222.35,224.205,219.25,223.55,4596931,205.106539872328,206.817682806725,202.24694790649,206.213478697814,4983398.42545362,0.0,1.0
2025-02-06,209.82,215.24,206.18,215.0,12185282,193.548253636213,198.547927331324,190.190539198906,198.326539566227,13209707.7664442,0.0,1.0
2025-02-07,205.52,213.4,205.375,212.0,6696581,189.581722844888,196.850621132246,189.447967736809,195.559192502512,7259567.57047749,0.0,1.0
2025-02-10,208.52,209.155,205.08,206.55,6628210,192.349069908603,192.93482503709,189.175845275544,190.531845336764,7185448.569399,0.0,1.0
2025-02-11,206.94,209.34,205.78,206.57,3077514,190.891600455047,193.105478106019,189.82155959041,190.550294317189,3336242.90247372,0.0,1.0
2025-02-12,205.01,206.29,204.25,205.585,3413222,189.111273844057,190.292008591242,188.410212587916,189.641682031269,3700174.12498113,0.0,1.0
2025-02-13,205.27,207.3,204.61,206.51,3382403,189.351110589579,191.223682102693,188.742294235562,190.494947375914,3666764.1486134,0.0,1.0
2025-02-14,202.75,205.14,201.54,204.82,5351415,187.026539056058,189.231192216818,185.91037574036,188.936008530022,5801312.45932317,0.0,1.0
2025-02-18,208.04,208.39,202.78,204.415,4897883,191.906294378409,192.229151535842,187.054212526696,188.56241667642,5309651.68506031,0.0,1.0
2025-02-19,210.81,211.7,207.92,207.93,5064594,194.461478167239,195.282457796141,191.79560049586,191.804824986073,5490378.2034496,0.0,1.0
2025-02-20,211.35,211.5,208.87,209.59,3635989,194.959600638708,195.097967991893,192.671927066037,193.336090361328,3941669.31319322,0.0,1.0
2025-02-21,211.94,212.5,209.4,211.16,6222122,195.503845561238,196.020417013132,193.160825047293,194.784335324672,6745220.44768135,0.0,1.0
2025-02-24,209.91,215.19,209.72,211.76,6742157,193.631274048124,198.501804880262,193.456008734089,195.337804737415,7308975.17886632,0.0,1.0
2025-02-25,212.0,213.82,211.02,211.15,3798426,195.559192502512,197.238049721166,194.655192461699,194.77511083446,4117762.51320764,0.0,1.0
2025-02-26,211.33,212.71,209.7526,210.83,3126930,194.941151658283,196.214131307592,193.486080572182,194.479927147664,3389813.34253302,0.0,1.0
2025-02-27,212.27,214.885,211.62,211.79,2755384,195.808253738247,198.220457928785,195.208661874442,195.365478208052,2987031.1925761,0.0,1.0
2025-02-28,212.89,213.77,210.59,212.99,3976646,197.422539525414,198.238603383662,195.289645350448,197.51527405476,4288204.21910852,1.13,1.0
2025-03-03,212.02,216.055,211.03,213.72,5333469,196.615749120101,200.357587379225,195.697677279572,198.192236118988,5751330.20849342,0.0,1.0
2025-03-04,208.0,212.53,207.83,211.7,6961807,192.887821040378,197.088695219767,192.730172340489,196.318998626192,7507243.57914164,0.0,1.0
2025-03-05,209.62,210.43,206.79,208.0,5295803,194.390120415789,195.141270103494,191.765733235287,192.887821040378,5710713.19100759,0.0,1.0
2025-03-06,211.26,211.74,207.9048,208.94,5042728,195.910966697068,196.356092437931,192.79953776844,193.759525616234,5437810.52812264,0.0,1.0
2025-03-07,214.52,215.36,210.79,211.25,5682735,198.934112353759,199.713082400268,195.475114409141,195.901693244134,6127960.14608183,0.0,1.0
2025-03-10,213.82,218.47,213.58,214.29,4169721,198.284970648335,202.597126262939,198.062407777903,198.720822936262,4496406.06297503,0.0,1.0
2025-03-11,208.59,213.75,206.92,213.49,5243484,193.434954763521,198.220056477792,191.886288123438,197.978946701492,5654295.15517049,0.0,1.0
2025-03-12,206.35,207.79,204.73,207.09,3812680,191.357701306163,192.693078528751,189.855401930753,192.043936823326,4111391.97758884,0.0,1.0
2025-03-13,206.69,207.9,205.11,205.66,3530967,191.672998705941,192.795086511032,190.207793142269,190.717833053674,3807607.61378634,0.0,1.0
2025-03-14,209.47,211.15,207.89,208.47,3884590,194.251018621769,195.808958714788,192.785813058097,193.323673328306,4188935.90918247,0.0,1.0
2025-03-17,210.42,211.11,207.725,208.44,4415159,195.131996650559,195.771864903049,192.632801084676,193.295852969502,4761073.38994596,0.0,1.0
2025-03-18,209.74,211.51,208.83,210.41,3811392,194.501401851004,196.142803020434,193.657517633953,195.122723197625,4110003.06667391,0.0,1.0
2025-03-19,208.65,212.12,208.31,210.29,6408344,193.490595481129,196.708483649447,193.175298081352,195.011441762409,6910418.42253468,0.0,1.0
2025-03-20,210.89,211.67,207.295,207.59,3583283,195.567848938487,196.291178267388,192.234042608486,192.507609470058,3864022.41458251,0.0,1.0
2025-03-21,210.12,211.45,208.78,209.13,6545140,194.85379306252,196.087162302826,193.611150369279,193.935721221992,7057931.97650886,0.0,1.0
2025-03-24,211.85,212.68,210.5,211.64,4248215,196.458100420212,197.227797013786,195.206184274036,196.263357908585,4581049.83110896,0.0,1.0
2025-03-25,212.12,213.01,210.27,211.09,3810393,196.708483649447,197.533820960629,194.99289485654,195.75331799718,4108925.79803724,0.0,1.0
2025-03-26,213.12,217.1639,212.61,212.73,5251418,197.63582894291,201.385920575147,197.162882843244,197.27416427846,5662850.7601387,0.0,1.0
2025-03-27,214.17,215.21,212.27,213.1,3584360,198.609541501047,199.573980606249,196.847585443466,197.617282037041,3865183.79428389,0.0,1.0
2025-03-28,210.34,214.9,209.965,214.27,3253418,195.057809027082,199.286503565275,194.710054542033,198.702276030393,3508313.48682373,0.0,1.0
2025-03-31,211.75,212.44,209.76,210.83,3968314,196.365365890866,197.005234143355,194.519948756873,195.512208220879,4279219.43204082,0.0,1.0
2025-04-01,213.45,213.63,209.6804,211.11,2563812,197.941852889753,198.108775042577,194.446132071514,195.771864903049,2764678.93682291,0.0,1.0
2025-04-02,215.99,216.41,212.325,212.49,3423931,200.29730993515,200.686794958405,196.898589434607,197.051601408028,3692185.66604533,0.0,1.0
2025-04-03,206.68,216.29,206.3324,213.59,6510705,191.663725253006,200.575513523189,191.341380028998,198.071681230838,7020799.09812718,0.0,1.0
2025-04-04,190.99,204.63,190.71,203.25,8445698,177.113677598566,189.762667401406,176.854020916397,188.482930896427,9107392.96304387,0.0,1.0
2025-04-07,187.46,196.2299,183.39,190.81,9352215,173.840148712641,181.972874201785,170.065853368245,176.946755445743,10084932.8356132,0.0,1.0
2025-04-08,182.86,191.17,180.83,188.24,6952006,169.574360362709,177.28059975139,167.691849416979,174.563478041542,7496674.70035499,0.0,1.0
2025-04-09,199.1,199.78,179.36,180.5,9141303,184.634447928554,185.265042728109,166.328651835587,167.385825470136,9857496.51659954,0.0,1.0
2025-04-10,193.39,199.55,188.8,196.99,5821691,179.339306302878,185.051753310613,175.082791405882,182.677749359346,6277802.92954068,0.0,1.0
2025-04-11,198.55,199.41,191.6001,192.78,5102934,184.124408017149,184.921924969528,177.679450962108,178.773625673866,5502733.48661973,0.0,1.0
2025-04-14,200.25,201.36,198.2,199.02,4492187,185.700895016037,186.730248291781,183.799837164437,184.560260305077,4844136.30140186,0.0,1.0
2025-04-15,198.81,202.36,198.39,200.83,3019515,184.36551779345,187.657593585245,183.976032770195,186.238755286246,3256084.89230912,0.0,1.0
2025-04-16,193.28,198.59,192.51,197.5,4129331,179.237298320597,184.161501828888,178.523242444631,183.150695459013,4452851.62830578,0.0,1.0
2025-04-17,196.6,198.33,194.975,195.25,3215569,182.316084694896,183.920392052587,180.809148593018,181.06416854872,3467499.13183989,0.0,1.0
2025-04-21,194.23,195.8,192.12,194.98,4948636,180.118276349388,181.574208460125,178.16157778018,180.813785319485,5336346.70373785,0.0,1.0
2025-04-22,198.37,199.65,195.41,195.86,4346696,183.957485864326,185.144487839959,181.212543795674,181.629849177733,4687246.52040492,0.0,1.0
2025-04-23,197.31,201.28,196.82,199.63,4157918,182.974499853255,186.656060668304,182.520100659458,185.12594093409,4483678.33352712,0.0,1.0
2025-04-24,200.74,201.595,196.2401,197.33,3239729,186.155294209834,186.948174435745,181.982333123778,182.993046759124,3493551.99496467,0.0,1.0
2025-04-25,199.16,200.58,197.79,199.2,3639403,184.690088646162,186.00691896288,183.419625594117,184.7271824579,3924539.24730445,0.0,1.0
2025-04-28,200.66,201.72,197.99,199.57,5690612,186.081106586357,187.064092597428,183.60509465281,185.070300216482,6136454.28527197,0.0,1.0
2025-04-29,211.49,212.43,206.86,207.45,8744588,196.124256114565,196.995960690421,191.83064740583,192.377781128973,9429700.09298435,0.0,1.0
2025-04-30,210.5,211.66,205.79,211.12,5031993,195.206184274036,196.281904814454,190.838387941824,195.781138355984,5426234.47325325,0.0,1.0
2025-05-01,210.74,211.53,209.77,210.4,3591602,195.428747144468,196.161349926304,194.529222209808,195.11344974469,3872993.18313941,0.0,1.0
2025-05-02,214.13,214.94,212.015,212.18,4378676,198.572447689308,199.323597377014,196.611112393633,196.764124367055,4721732.05694178,0.0,1.0
2025-05-05,214.25,215.54,212.47,213.07,6285205,198.683729124524,199.880004553092,197.033054502159,197.589461678237,6777631.85331609,0.0,1.0
2025-05-06,209.93,213.2875,209.485,212.725,5129432,194.677597456762,197.791159279565,194.264928801171,197.269527551992,5531307.52499225,0.0,1.0
2025-05-07,214.61,216.77,213.13,213.9,4334159,199.017573430171,201.020639264052,197.645102395845,198.359158271812,4673727.28427101,0.0,1.0
2025-05-08,214.54,216.66,213.78,215.7,3901856,198.952659259628,200.918631281771,198.247876836596,200.028379800046,4207554.64820202,0.0,1.0
2025-05-09,213.03,214.875,212.67,214.54,2394408,197.552367866499,199.263319932939,197.218523560852,198.952659259628,2582002.64440617,0.0,1.0
2025-05-12,219.34,219.46,216.53,218.0,4032539,203.403916668252,203.515198103468,200.79807639362,202.161273975012,4348476.26706519,0.0,1.0
2025-05-13,218.22,220.37,218.06,219.76,3858344,202.365289939573,204.35908232052,202.216914692619,203.793401691507,4160633.61424983,0.0,1.0
2025-05-14,217.18,218.2,215.82,216.37,3234995,201.400850834372,202.346743033704,200.139661235261,200.649701146666,3488447.1003441,0.0,1.0
2025-05-15,222.29,222.98,217.7,217.7,4133192,206.139585283969,206.779453536459,201.883070386972,201.883070386972,4457015.12600962,0.0,1.0
2025-05-16,222.88,222.99,220.622,222.3,2895966,207.734619188726,207.837144350745,205.630057226558,207.194031970809,3107103.20985839,1.13,1.0
2025-05-19,224.94,225.1,220.62,221.61,3415205,209.654635859261,209.803763367652,205.628193132703,206.550919590872,3664198.54992234,0.0,1.0
2025-05-20,225.06,225.26,223.26,223.26,3333884,209.766481490554,209.952890876043,208.088797021155,208.088797021155,3576948.65122571,0.0,1.0
2025-05-21,221.87,224.96,221.51,224.43,3611425,206.793251792008,209.67327679781,206.457714898128,209.179291926265,3874724.43034994,0.0,1.0
2025-05-22,223.63,225.03,221.19,221.39,2915477,208.433654384309,209.738520082731,206.159459881346,206.345869266835,3128036.70518518,0.0,1.0
2025-05-23,222.03,223.0,220.82,220.82,2537518,206.942379300399,207.84646482002,205.814602518192,205.814602518192,2722521.71568085,0.0,1.0
2025-05-27,226.46,226.76,222.33,224.42,3091020,211.071347188976,211.350961267209,207.221993378632,209.16997145699,3316378.08031463,0.0,1.0
2025-05-28,224.61,227.8876,224.18,226.46,2582653,209.347060373204,212.401937382595,208.946280194403,211.071347188976,2770947.38897155,0.0,1.0
2025-05-29,225.19,225.91,223.24,225.54,6740470,209.887647591122,210.558721378882,208.070156082606,210.213864015727,7231899.81268914,0.0,1.0
2025-05-30,226.67,227.02,223.765,226.65,8299561,211.267077043739,211.593293468345,208.559480719514,211.24843610519,8904660.00758139,0.0,1.0
2025-06-02,225.52,225.94,223.03,225.0,2531738,210.195223077178,210.586682786705,207.874426227843,209.710558674908,2716320.31119166,0.0,1.0
2025-06-03,226.77,227.22,224.99,225.0,2809400,211.360281736484,211.779702853833,209.701238205633,209.710558674908,3014225.91210536,0.0,1.0
2025-06-04,227.45,228.77,226.19,227.48,1832734,211.994073647145,213.224375591372,210.819694518566,212.022035054969,1966353.781162,0.0,1.0
2025-06-05,226.67,227.92,226.12,227.47,3250130,211.267077043739,212.432135703044,210.754451233645,212.012714585694,3487088.36894391,0.0,1.0
2025-06-06,228.78,230.47,228.15,228.745,2215865,213.233696060646,214.808855368026,212.646506496356,213.201074418185,2377417.84748607,0.0,1.0
2025-06-09,227.13,228.7,226.53,228.69,2561469,211.695818630363,213.159132306451,211.136590473897,213.149811837176,2748218.91964642,0.0,1.0
2025-06-10,226.26,227.61,225.73,227.12,2665547,210.884937803487,212.143201155537,210.390952931942,211.686498161089,2859884.97093142,0.0,1.0
2025-06-11,225.82,226.8,221.6515,225.92,2493650,210.474837155412,211.388243144307,206.589599538361,210.568041848156,2675455.41600397,0.0,1.0
2025-06-12,226.05,226.71,223.77,225.03,1599246,210.689207948724,211.304358920837,208.564140954151,209.738520082731,1715842.78957459,0.0,1.0
2025-06-13,224.29,226.13,223.5101,224.9,2497074,209.048805356422,210.763771702919,208.321901957709,209.617353982163,2679129.05077405,0.0,1.0
2025-06-16,224.09,226.4,223.53,225.57,2438970,208.862395970934,211.015424373329,208.340449691565,210.241825423551,2616788.84204728,0.0,1.0
2025-06-17,221.79,224.125,221.48,223.6,3105666,206.718688037812,208.895017613394,206.429753490305,208.405692976486,3332091.88137846,0.0,1.0
2025-06-18,221.87,223.59,220.8884,222.16,3598571,206.793251792008,208.396372507212,205.878354528029,207.063545400967,3860933.27925924,0.0,1.0
2025-06-20,221.8,223.4,220.2,223.39,5875079,206.728008507087,208.219283590997,205.236733423176,208.209963121723,6303415.44723645,0.0,1.0
2025-06-23,224.74,225.0,221.735,223.32,2580125,209.468226473772,209.710558674908,206.667425456803,208.144719836802,2768235.07918804,0.0,1.0
2025-06-24,224.6,226.11,223.65,225.59,3583919,209.33773990393,210.74513076437,208.452295322858,210.2604663621,3845213.04075132,0.0,1.0
2025-06-25,221.79,224.68,221.15,224.68,3004011,206.718688037812,209.412303658126,206.122178004248,209.412303658126,3223025.4846051,0.0,1.0
2025-06-26,226.38,226.485,222.13,222.82,2629868,210.99678343478,211.094648362162,207.035583993143,207.67869637308,2821604.70955248,0.0,1.0
2025-06-27,228.85,228.96,225.7899,226.17,4994527,213.298939345567,213.401464507586,210.446782542896,210.801053580017,5358664.73343415,0.0,1.0
2025-06-30,232.88,233.56,228.32,228.85,4061139,217.055088463167,217.688880373829,212.804954474022,213.298939345567,4357225.88683052,0.0,1.0
2025-07-01,238.77,238.88,233.1923,233.58,3921616,222.544844865812,222.647370027831,217.346166718607,217.707521312377,4207530.63448673,0.0,1.0
2025-07-02,239.26,240.52,236.915,238.16,4103296,223.00154786026,224.175926988839,220.815897815403,221.976296240071,4402456.44202972,0.0,1.0
2025-07-03,240.4,241.3,239.39,239.89,1903189,224.064081357546,224.902923592245,223.122713960827,223.588737424549,2041945.46858187,0.0,1.0
2025-07-07,239.35,240.9,237.94,239.87,2710591,223.085432083729,224.530104821268,221.771245916033,223.570096486,2908213.00965317,0.0,1.0
2025-07-08,239.8,241.65,239.03,239.275,2768023,223.504853201079,225.229140016851,222.787177066947,223.015528564171,2969832.22464001,0.0,1.0
2025-07-09,238.72,241.72,236.72,240.7,2177173,222.49824251944,225.294383301772,220.634148664552,224.343695435779,2335904.91625834,0.0,1.0
2025-07-10,236.77,239.375,236.51,237.82,2264534,220.680751010924,223.108733256916,220.438418809788,221.65940028474,2429635.17535546,0.0,1.0
2025-07-11,235.93,236.05,234.0,234.37,2417501,219.897831591871,220.009677223164,218.098981021904,218.443838385058,2593754.59412709,0.0,1.0
2025-07-14,238.06,238.78,234.63,236.5,2911405,221.883091547327,222.554165335086,218.686170586194,220.429098340514,3123667.8264516,0.0,1.0
2025-07-15,235.3,237.6099,235.19,237.19,2355252,219.310642027581,221.463577225284,219.208116865562,221.07221072045,2526967.18443013,0.0,1.0
2025-07-16,236.88,237.0,233.01,235.46,2824650,220.783276172943,220.895121804236,217.176254563734,219.459769535972,3030587.74920923,0.0,1.0
2025-07-17,238.37,238.69,236.17,236.61,2506750,222.172026094834,222.470281111616,220.121522854457,220.531623502533,2689510.50230303,0.0,1.0
2025-07-18,236.54,239.72,235.24,239.72,3613970,220.466380217612,223.430289446884,219.254719211935,223.430289446884,3877454.97955842,0.0,1.0
2025-07-21,235.22,238.349,235.18,236.54,2894201,219.236078273386,222.152453109358,219.198796396288,220.466380217612,3105209.52838373,0.0,1.0
2025-07-22,236.58,237.07,234.33,235.14,3409052,220.50366209471,220.960365089157,218.40655650796,219.16151451919,3657596.95099118,0.0,1.0
2025-07-23,239.27,240.51,237.23,237.6,3829055,223.010868329534,224.166606519565,221.109492597548,221.454349960702,4108221.25716403,0.0,1.0
2025-07-24,224.48,230.59,223.8,226.12,11194274,209.225894272637,214.92070099932,208.592102361975,210.754451233645,12010418.8645289,0.0,1.0
2025-07-25,224.24,226.6,222.29,226.32,5969065,209.00220301005,211.201833758818,207.184711501534,210.940860619134,6404253.71753444,0.0,1.0
2025-07-28,225.08,227.75,224.72,225.125,4823085,209.785122429103,212.273687725379,209.449585535223,209.827064540838,5174723.35135144,0.0,1.0
2025-07-29,221.72,226.0,221.24,225.69,3764531,206.653444752891,210.642605602352,206.206062227718,210.353671054844,4038992.98324338,0.0,1.0
2025-07-30,222.16,224.39,221.22,222.39,4746076,207.063545400967,209.142010049167,206.187421289169,207.277916194279,5092099.82915262,0.0,1.0
2025-07-31,222.35,223.73,221.3,221.56,3054755,207.240634317181,208.526859077054,206.261985043365,206.5043172445,3277469.09522796,0.0,1.0
2025-08-01,217.71,221.635,217.16,221.365,3966973,202.915936573841,206.574220764058,202.403310763746,206.322568093649,4256194.49320935,0.0,1.0
2025-08-04,220.79,220.81,217.8,218.32,3452301,205.786641110368,205.805282048917,202.999820797311,203.484485199581,3703999.12101776,0.0,1.0
2025-08-05,221.06,221.37,219.51,220.02,2479838,206.038293780778,206.327228328286,204.59362104324,205.068964976236,2660636.41967095,0.0,1.0
2025-08-06,219.23,221.9,219.0,221.65,2792915,204.332647903556,206.821213199831,204.118277110243,206.58820146797,2996539.03442292,0.0,1.0
2025-08-07,216.58,220.51,215.61,220.28,2902482,201.862723545829,205.525667970684,200.958638026208,205.311297177372,3114094.27415797,0.0,1.0
2025-08-08,216.31,217.7,216.0,216.77,3059683,201.611070875419,202.906616104566,201.322136327911,202.039812462043,3282756.38265405,0.0,1.0
2025-08-11,216.45,216.585,214.2,216.31,2411339,201.741557445261,201.867383780466,199.644451858512,201.611070875419,2587143.33902978,0.0,1.0
2025-08-12,217.01,217.28,215.55,216.64,4350630,202.26350372463,202.51515639504,200.902715210561,201.918646361475,4667822.90880009,0.0,1.0
2025-08-13,219.74,219.94,217.21,217.365,3628086,204.807991836552,204.994401222041,202.449913110119,202.594380383872,3892600.13972618,0.0,1.0
2025-08-14,218.2,219.09,217.28,219.09,2972363,203.372639568288,204.202161333713,202.51515639504,204.202161333713,3189070.11275833,0.0,1.0
2025-08-15,216.77,218.02,215.78,218.02,2741216,203.093025490055,204.264157481855,202.165488952549,204.264157481855,2925818.80094694,1.13,1.0
2025-08-18,216.4,217.405,215.92,216.73,4113375,202.746370420482,203.68796054189,202.296655735631,203.055549266317,4390383.6510312,0.0,1.0
2025-08-19,216.74,218.17,215.47,216.26,2376704,203.064918322252,204.404693320871,201.875048218583,202.6152036374,2536759.32414148,0.0,1.0
2025-08-20,217.0,219.515,216.22,217.06,4061461,203.308513776546,205.664831344049,202.577727413663,203.364728112153,4334973.58585124,0.0,1.0
2025-08-21,217.42,217.77,215.0,216.49,2687434,203.702014125791,204.029931083495,201.434702589666,202.830691923892,2868414.93829894,0.0,1.0
2025-08-22,222.83,223.08,218.68,219.56,3282819,208.770673386303,209.004899784663,204.882515173526,205.706992095753,3503895.18750287,0.0,1.0
2025-08-25,220.61,222.42,220.5,221.74,2257151,206.690742968866,208.386542092993,206.587683353587,207.749446289453,2409155.21884309,0.0,1.0
2025-08-26,222.56,222.81,219.84,220.22,4057191,208.517708876074,208.751935274434,205.969325661917,206.325349787424,4330416.02954045,0.0,1.0
2025-08-27,221.25,222.72,220.6901,221.62,2111835,207.290362548668,208.667613771025,206.7657891069,207.63701761824,2254053.145574,0.0,1.0
2025-08-28,221.35,221.9,219.78,221.7,2600365,207.384053108012,207.899351184404,205.91311132631,207.711970065716,2775482.41595131,0.0,1.0
2025-08-29,219.5,221.6,219.18,221.07,1991132,205.650777760147,207.618279506372,205.350967970246,207.121719541848,2125221.59536756,0.0,1.0
2025-09-02,217.6,218.12,215.4,217.03,3251972,203.87065713261,204.357848041199,201.809464827042,203.336620944349,3470970.84569514,0.0,1.0
2025-09-03,214.0,217.225,212.56,217.18,3517660,200.497796996225,203.51931753507,199.148652941671,203.477156783365,3754551.17850583,0.0,1.0
2025-09-04,215.16,215.63,212.1,213.725,4655506,201.584607484616,202.024953113533,198.717676368689,200.240147958029,4969023.59490143,0.0,1.0
2025-09-05,214.25,216.29,213.37,214.98,4104850,200.732023394585,202.643310805204,199.907546472358,201.415964477797,4381284.5485606,0.0,1.0
2025-09-08,214.75,215.2,212.54,214.82,4563837,201.200476191306,201.622083708354,199.129914829802,201.266059582846,4871181.29292156,0.0,1.0
2025-09-09,214.2,215.31,211.94,214.96,2945447,200.685178114913,201.725143323632,198.567771473738,201.397226365928,3143803.41052759,0.0,1.0
2025-09-10,211.7,214.34,211.375,213.97,4285490,198.342914131313,200.816344897995,198.038419813445,200.469689828422,4574089.46003164,0.0,1.0
2025-09-11,215.31,216.16,211.47,211.92,5580513,201.725143323632,202.521513078056,198.127425844821,198.549033361869,5956323.70974372,0.0,1.0
2025-09-12,211.46,214.58,210.9381,214.05,3169206,198.118056788887,201.041202240421,197.62908575967,200.544642275897,3382631.10199045,0.0,1.0
2025-09-15,211.74,212.93,210.69,211.76,3791991,198.38039035505,199.495308011244,197.396639481938,198.399128466919,4047356.56030813,0.0,1.0
2025-09-16,210.95,213.32,210.6,211.68,3339819,197.640234936232,199.860701192686,197.312317978528,198.324176019444,3564733.76120665,0.0,1.0
2025-09-17,211.68,213.65,210.25,211.67,5412333,198.324176019444,200.169880038521,196.984401020824,198.314806963509,5776817.89701562,0.0,1.0
2025-09-18,210.2,213.4,210.05,211.085,4453555,196.937555741152,199.935653640161,196.797019902136,197.766717191347,4753472.52826894,0.0,1.0
2025-09-19,209.37,211.1,207.42,211.1,11006138,196.159924098597,197.780770775248,194.332958191388,197.780770775248,11747328.7352097,0.0,1.0
2025-09-22,209.0,210.54,207.33,208.745,4805776,195.813269029024,197.256103642922,194.248636687978,195.574358102696,5129413.28736575,0.0,1.0
2025-09-23,209.31,211.02,208.81,209.435,6235308,196.10370976299,197.705818327773,195.63525696627,196.22082296217,6655214.83024137,0.0,1.0
2025-09-24,208.6,210.28,208.22,209.3,6158759,195.438506791648,197.012508188627,195.08248266614,196.094340707056,6573510.76044397,0.0,1.0
2025-09-25,207.7,209.38,207.3,208.9,4073990,194.595291757551,196.169293154531,194.220529520175,195.71957846968,4348346.33128869,0.0,1.0
2025-09-26,208.19,209.0499,207.35,208.42,3551683,195.054375498337,195.860020618136,194.267374799847,195.269863784828,3790865.4029466,0.0,1.0
2025-09-29,209.28,210.16,204.37,209.89,5637968,196.075602595187,196.900079517415,191.475396131395,196.647115007186,6017647.92469373,0.0,1.0
2025-09-30,210.5,211.11,208.45,208.95,4182748,197.218627419184,197.790139831183,195.297970952632,195.766423749352,4464428.4646023,0.0,1.0
2025-10-01,210.18,212.79,209.985,210.5,3887192,196.918817629283,199.364141228163,196.736121038562,197.218627419184,4148968.71917083,0.0,1.0
2025-10-02,211.01,213.02,210.09,210.5,4307627,197.696449271839,199.579629514654,196.834496125874,197.218627419184,4597717.24084008,0.0,1.0
2025-10-03,209.05,212.025,208.42,210.98,4326505,195.860114308696,198.647408449181,195.269863784828,197.668342104036,4617866.54951341,0.0,1.0
2025-10-06,209.0,210.5,207.795,210.0,5157300,195.813269029024,197.218627419184,194.684297788928,196.750174622464,5504610.10811394,0.0,1.0
2025-10-07,208.98,209.675,207.81,208.63,3873402,195.794530917155,196.445680304596,194.69835137283,195.466613959451,4134250.0537081,0.0,1.0
2025-10-08,209.85,209.88,207.9,208.84,2814105,196.609638783448,196.637745951251,194.782672876239,195.663364134073,3003616.3939065,0.0,1.0
2025-10-09,204.23,210.0,203.48,209.99,3754931,191.344229348314,196.750174622464,190.641550153233,196.74080556653,4007800.81396668,0.0,1.0
2025-10-10,200.91,205.48,200.72,204.97,5532728,188.233702778092,192.515361340114,188.055690715338,192.037539487459,5905320.70545538,0.0,1.0
2025-10-13,202.91,203.24,200.61,202.41,3723495,190.107513964972,190.416692810808,187.95263110006,189.639061168252,3974247.80689736,0.0,1.0
2025-10-14,208.61,208.73,201.35,201.42,4050179,195.447875847582,195.560304518795,188.645941239205,188.711524630746,4322931.81763148,0.0,1.0
2025-10-15,202.5,209.41,202.095,208.78,4430280,189.723382671662,196.197400322334,189.343935906318,195.607149798467,4728630.11067323,0.0,1.0
2025-10-16,203.17,204.87,202.235,203.7,3104907,190.351109419267,191.943848928115,189.4751026894,190.84766938379,3314001.98882239,0.0,1.0
2025-10-17,202.96,205.0,202.02,203.13,3873383,190.154359244644,192.065646655263,189.27366798681,190.313633195529,4134229.77418354,0.0,1.0
2025-10-20,206.03,206.185,204.32,204.34,3909165,193.030659416506,193.175879783489,191.428550851723,191.447288963592,4172421.45566193,0.0,1.0
2025-10-21,209.08,210.6099,205.88,206.14,3799976,195.888221476499,197.321593343903,192.89012357749,193.133719031784,4055879.29734365,0.0,1.0
2025-10-22,206.61,210.185,205.995,209.8,4272339,193.574064660701,196.923502157251,192.997867720736,196.562793503776,4560052.82700046,0.0,1.0
2025-10-23,220.67,222.48,214.25,215.0,9468363,206.746957304472,208.442756428599,200.732023394585,201.434702589666,10105994.7408706,0.0,1.0
2025-10-24,216.14,220.93,214.75,220.93,8040754,202.502774966188,206.990552758767,201.200476191306,206.990552758767,8582245.69934996,0.0,1.0
2025-10-27,215.07,219.21,214.7,218.955,5394086,201.500285981206,205.379075138049,201.153630911634,205.140164211722,5757342.08202664,0.0,1.0
2025-10-28,214.41,215.475,213.1701,214.81,4241522,200.881928289536,201.87973274655,199.720259044229,201.256690526912,4527160.50549467,0.0,1.0
2025-10-29,212.89,214.46,210.5,213.38,4186647,199.457831787507,200.928773569208,197.218627419184,199.916915528292,4468590.0365123,0.0,1.0
2025-10-30,200.11,205.22,199.8,201.8,6511205,198.920713179843,204.000343604854,198.612555561105,200.600669230385,6550133.52667806,0.0,1.061
2025-10-31,201.33,201.87,198.6501,198.8,4067844,200.133462518104,200.67025320881,197.469489606952,197.618498726465,4092164.40976688,0.0,1.0
2025-11-03,197.77,201.45,197.1,201.33,4963369,196.594620186785,200.252749338261,195.928602107576,200.133462518104,4993043.48306873,0.0,1.0
2025-11-04,196.46,198.005,194.68,197.66,5726983,195.292405733407,196.828223542926,193.522984567747,196.485273934975,5761222.90037177,0.0,1.0
2025-11-05,197.05,199.7263,195.31,196.12,4199630,195.878899265844,198.539293572392,194.14924037357,194.954426409629,4224738.31842846,0.0,1.0
2025-11-06,195.91,197.25,195.22,195.99,3031274,194.745674474354,196.077710632772,194.059775258453,194.825199021126,3049397.071041,0.0,1.0
2025-11-07,194.07,196.44,193.7,196.045,3706948,192.916609898617,195.272524596714,192.5488088698,194.879872147031,3729110.72166398,0.0,1.0
2025-11-10,196.07,196.48,193.62,194.99,3820720,194.904723567897,195.312286870099,192.469284323028,193.831142186486,3843562.93006431,0.0,1.0
2025-11-11,200.41,201.51,195.7775,196.48,4196922,199.218930230235,200.312392748339,194.613961943765,195.312286870099,4222014.12811496,0.0,1.0
2025-11-12,201.59,202.28,199.58,200.98,4606873,200.391917295111,201.077816511012,198.393863057484,199.78554262598,4634416.10123592,0.0,1.0
2025-11-13,199.87,203.035,199.5275,201.27,4162180,198.68213953953,201.828329421166,198.341675073665,200.073819108026,4187064.41619774,0.0,1.0
2025-11-14,199.04,199.555,195.67,198.46,3725595,199.04,199.555,195.67,198.46,3725595,1.19,1.0
2025-11-17,196.08,199.3499,194.97,197.89,2837805,196.08,199.3499,194.97,197.89,2837805,0.0,1.0
2025-11-18,191.45,193.84,190.57,191.825,6072902,191.45,193.84,190.57,191.825,6072902,0.0,1.0
2025-11-19,190.57,191.35,189.005,190.675,3394115,190.57,191.35,189.005,190.675,3394115,0.0,1.0
2025-11-20,188.14,193.245,186.76,192.43,3673159,188.14,193.245,186.76,192.43,3673159,0.0,1.0
2025-11-21,190.02,191.08,187.835,188.27,4711716,190.02,191.08,187.835,188.27,4711716,0.0,1.0
2025-11-24,188.66,190.192986,187.04,190.05,5304204,188.66,190.192986,187.04,190.05,5304204,0.0,1.0
2025-11-25,191.02,191.63,189.23,189.815,3663601,191.02,191.63,189.23,189.815,3663601,0.0,1.0
2025-11-26,189.99,192.29,189.95,192.29,3120871,189.99,192.29,189.95,192.29,3120871,0.0,1.0