date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1970-01-02,30.62,31.0,30.12,30.12,10300,4.29585964216724,4.3491720740426,4.22571170548913,4.22571170548913,73416.2720085727,0.0,1.0
1970-01-05,31.0,31.0,30.25,30.62,17600,4.3491720740426,4.3491720740426,4.24395016902544,4.29585964216724,125449.163820474,0.0,1.0
1970-01-06,30.75,31.25,30.75,31.0,14000,4.31409810570354,4.38424604238165,4.31409810570354,4.3491720740426,99789.107584468,0.0,1.0
1970-01-07,30.88,30.88,30.5,30.75,7700,4.33233656923985,4.33233656923985,4.27902413736449,4.31409810570354,54884.0091714574,0.0,1.0
1970-01-08,30.5,30.75,30.5,30.75,16300,4.27902413736449,4.31409810570354,4.27902413736449,4.31409810570354,116183.032401916,0.0,1.0
1970-01-09,30.75,30.88,30.38,30.5,16800,4.31409810570354,4.33233656923985,4.26218863256174,4.27902413736449,119746.929101362,0.0,1.0
1970-01-12,30.5,30.62,30.25,30.62,11700,4.27902413736449,4.29585964216724,4.24395016902544,4.29585964216724,83395.1827670196,0.0,1.0
1970-01-13,29.62,30.5,29.62,30.5,15900,4.15556376881102,4.27902413736449,4.15556376881102,4.27902413736449,113331.91504236,0.0,1.0
1970-01-14,29.62,29.75,29.12,29.62,37800,4.15556376881102,4.17380223234733,4.08541583213292,4.15556376881102,269430.590478064,0.0,1.0
1970-01-15,29.5,29.62,29.25,29.62,23500,4.13872826400828,4.15556376881102,4.10365429566922,4.15556376881102,167503.144873928,0.0,1.0
1970-01-16,29.38,30.0,29.38,29.5,23300,4.12189275920553,4.20887620068638,4.12189275920553,4.13872826400828,166077.58619415,0.0,1.0
1970-01-19,29.88,30.12,29.5,29.5,12600,4.19204069588364,4.22571170548913,4.13872826400828,4.13872826400828,89810.1968260211,0.0,1.0
1970-01-20,29.25,29.88,29.25,29.88,19800,4.10365429566922,4.19204069588364,4.10365429566922,4.19204069588364,141130.309298033,0.0,1.0
1970-01-21,29.62,30.12,29.25,29.25,22400,4.15556376881102,4.22571170548913,4.10365429566922,4.10365429566922,159662.572135149,0.0,1.0
1970-01-22,30.5,30.62,29.75,29.75,25300,4.27902413736449,4.29585964216724,4.17380223234733,4.17380223234733,180333.172991931,0.0,1.0
1970-01-23,29.25,30.5,29.25,30.5,11900,4.10365429566922,4.27902413736449,4.10365429566922,4.27902413736449,84820.7414467978,0.0,1.0
1970-01-26,29.12,29.62,29.12,29.25,12000,4.08541583213292,4.15556376881102,4.08541583213292,4.10365429566922,85533.5207866867,0.0,1.0
1970-01-27,28.88,29.0,28.62,29.0,12700,4.05174482252743,4.06858032733017,4.01526789545481,4.06858032733017,90522.97616591,0.0,1.0
1970-01-28,28.38,28.88,28.12,28.88,26700,3.98159688584932,4.05174482252743,3.9451199587767,4.05174482252743,190312.083750378,0.0,1.0
1970-01-29,28.12,28.38,27.62,28.38,26100,3.9451199587767,3.98159688584932,3.8749720220986,3.98159688584932,186035.407711044,0.0,1.0
1970-01-30,27.75,28.25,27.75,28.12,15200,3.8932104856349,3.96335842231301,3.8932104856349,3.9451199587767,108342.459663137,0.0,1.0
1970-02-02,28.25,28.88,28.12,28.12,27200,3.96335842231301,4.05174482252743,3.9451199587767,3.9451199587767,193875.980449823,0.0,1.0
1970-02-03,28.38,28.5,27.62,28.25,23600,3.98159688584932,3.99843239065206,3.8749720220986,3.96335842231301,168215.924213817,0.0,1.0
1970-02-04,28.25,28.62,27.88,28.38,21300,3.96335842231301,4.01526789545481,3.91144894917121,3.98159688584932,151821.999396369,0.0,1.0
1970-02-05,28.0,28.25,27.88,28.25,13100,3.92828445397396,3.96335842231301,3.91144894917121,3.96335842231301,93374.0935254663,0.0,1.0
1970-02-06,28.25,28.75,28.12,28.12,15200,3.96335842231301,4.03350635899112,3.9451199587767,3.9451199587767,108342.459663137,0.0,1.0
1970-02-09,28.12,29.0,28.12,28.25,15300,3.9451199587767,4.06858032733017,3.9451199587767,3.96335842231301,109055.239003026,0.0,1.0
1970-02-10,27.75,28.12,27.5,28.12,36400,3.8932104856349,3.9451199587767,3.85813651729585,3.9451199587767,259451.679719617,0.0,1.0
1970-02-11,27.88,27.88,27.25,27.75,24400,3.91144894917121,3.91144894917121,3.8230625489568,3.8932104856349,173918.15893293,0.0,1.0
1970-02-12,27.88,27.88,27.62,27.88,17500,3.91144894917121,3.91144894917121,3.8749720220986,3.91144894917121,124736.384480585,0.0,1.0
1970-02-13,28.0,28.0,27.62,27.88,27700,3.92828445397396,3.92828445397396,3.8749720220986,3.91144894917121,197439.877149269,0.0,1.0
1970-02-17,27.38,27.88,27.12,27.25,22600,3.84130101249311,3.91144894917121,3.80482408542049,3.8230625489568,161088.130814927,0.0,1.0
1970-02-18,28.25,28.25,27.5,27.5,16800,3.96335842231301,3.96335842231301,3.85813651729585,3.85813651729585,119746.929101362,0.0,1.0
1970-02-19,28.0,28.5,28.0,28.25,17900,3.92828445397396,3.99843239065206,3.92828445397396,3.96335842231301,127587.501840141,0.0,1.0
1970-02-20,28.25,28.25,27.75,28.0,13000,3.96335842231301,3.96335842231301,3.8932104856349,3.92828445397396,92661.3141855774,0.0,1.0
1970-02-24,28.0,28.62,28.0,28.25,18000,3.92828445397396,4.01526789545481,3.92828445397396,3.96335842231301,128300.28118003,0.0,1.0
1970-02-25,29.88,30.12,28.38,28.38,21700,4.19204069588364,4.22571170548913,3.98159688584932,3.98159688584932,154673.116755925,0.0,1.0
1970-02-26,29.75,30.0,29.38,29.88,28200,4.17380223234733,4.20887620068638,4.12189275920553,4.19204069588364,201003.773848714,0.0,1.0
1970-02-27,30.12,30.5,30.0,30.0,22100,4.22571170548913,4.27902413736449,4.20887620068638,4.20887620068638,157524.234115481,0.0,1.0
1970-03-02,31.38,31.5,30.12,30.12,26600,4.40248450591796,4.4193200107207,4.22571170548913,4.22571170548913,189599.304410489,0.0,1.0
1970-03-03,31.12,31.62,30.88,31.38,18300,4.36600757884534,4.43615551552345,4.33233656923985,4.40248450591796,130438.619199697,0.0,1.0
1970-03-04,31.38,31.75,31.0,31.12,23800,4.40248450591796,4.45439397905976,4.3491720740426,4.36600757884534,169641.482893595,0.0,1.0
1970-03-05,31.0,31.62,30.88,31.38,45700,4.3491720740426,4.43615551552345,4.33233656923985,4.40248450591796,325740.158329298,0.0,1.0
1970-03-06,30.25,31.25,30.25,31.0,22000,4.24395016902544,4.38424604238165,4.24395016902544,4.3491720740426,156811.454775592,0.0,1.0
1970-03-09,30.25,30.62,30.25,30.25,14200,4.24395016902544,4.29585964216724,4.24395016902544,4.24395016902544,101214.666264246,0.0,1.0
1970-03-10,30.0,30.62,30.0,30.25,13900,4.20887620068638,4.29585964216724,4.20887620068638,4.24395016902544,99076.3282445789,0.0,1.0
1970-03-11,30.0,30.25,30.0,30.0,12400,4.20887620068638,4.24395016902544,4.20887620068638,4.20887620068638,88384.6381462431,0.0,1.0
1970-03-12,30.0,30.12,29.75,30.0,20400,4.20887620068638,4.22571170548913,4.17380223234733,4.20887620068638,145406.985337368,0.0,1.0
1970-03-13,30.25,30.38,29.62,30.0,13700,4.24395016902544,4.26218863256174,4.15556376881102,4.20887620068638,97650.7695648006,0.0,1.0
1970-03-16,30.25,30.62,30.0,30.25,10500,4.24395016902544,4.29585964216724,4.20887620068638,4.24395016902544,74841.8306883509,0.0,1.0
1970-03-17,30.12,30.38,29.62,30.25,14300,4.22571170548913,4.26218863256174,4.15556376881102,4.24395016902544,101927.445604135,0.0,1.0
1970-03-18,30.0,30.25,29.88,30.12,17400,4.20887620068638,4.24395016902544,4.19204069588364,4.22571170548913,124023.605140696,0.0,1.0
1970-03-19,29.75,30.12,29.75,30.0,18500,4.17380223234733,4.22571170548913,4.17380223234733,4.20887620068638,131864.177879475,0.0,1.0
1970-03-20,30.25,30.25,29.88,29.88,15300,4.24395016902544,4.24395016902544,4.19204069588364,4.19204069588364,109055.239003026,0.0,1.0
1970-03-23,30.0,30.25,29.75,30.25,8700,4.20887620068638,4.24395016902544,4.17380223234733,4.24395016902544,62011.802570348,0.0,1.0
1970-03-24,30.25,30.62,30.12,30.12,14700,4.24395016902544,4.29585964216724,4.22571170548913,4.22571170548913,104778.562963691,0.0,1.0
1970-03-25,31.5,31.75,30.12,30.25,87300,4.4193200107207,4.45439397905976,4.22571170548913,4.24395016902544,622256.363723147,0.0,1.0
1970-03-26,31.0,31.5,30.75,31.5,30700,4.3491720740426,4.4193200107207,4.31409810570354,4.4193200107207,218823.25734594,0.0,1.0
1970-03-30,31.12,31.38,31.0,31.0,36700,4.36600757884534,4.40248450591796,4.3491720740426,4.3491720740426,261590.017739284,0.0,1.0
1970-03-31,31.12,31.38,30.75,31.12,29900,4.36600757884534,4.40248450591796,4.31409810570354,4.36600757884534,213121.022626828,0.0,1.0
1970-04-01,31.38,31.38,30.88,31.12,19700,4.40248450591796,4.40248450591796,4.33233656923985,4.36600757884534,140417.529958144,0.0,1.0
1970-04-02,31.0,31.38,31.0,31.38,21100,4.3491720740426,4.40248450591796,4.3491720740426,4.40248450591796,150396.440716591,0.0,1.0
1970-04-03,31.88,31.88,31.12,31.12,17300,4.47263244259606,4.47263244259606,4.36600757884534,4.36600757884534,123310.825800807,0.0,1.0
1970-04-06,31.88,32.0,31.62,31.88,15000,4.47263244259606,4.48946794739881,4.43615551552345,4.47263244259606,106916.900983359,0.0,1.0
1970-04-07,31.5,31.62,31.25,31.62,13200,4.4193200107207,4.43615551552345,4.38424604238165,4.43615551552345,94086.8728653555,0.0,1.0
1970-04-08,31.38,31.75,31.25,31.5,11400,4.40248450591796,4.45439397905976,4.38424604238165,4.4193200107207,81256.8447473524,0.0,1.0
1970-04-09,31.62,31.88,31.38,31.38,12900,4.43615551552345,4.47263244259606,4.40248450591796,4.40248450591796,91948.5348456882,0.0,1.0
1970-04-10,31.5,31.75,31.25,31.62,10600,4.4193200107207,4.45439397905976,4.38424604238165,4.43615551552345,75554.61002824,0.0,1.0
1970-04-13,31.5,31.75,31.25,31.5,15400,4.4193200107207,4.45439397905976,4.38424604238165,4.4193200107207,109768.018342915,0.0,1.0
1970-04-14,31.38,31.5,31.12,31.5,24500,4.40248450591796,4.4193200107207,4.36600757884534,4.4193200107207,174630.938272819,0.0,1.0
1970-04-15,31.25,31.38,31.0,31.38,17100,4.38424604238165,4.40248450591796,4.3491720740426,4.40248450591796,121885.267121029,0.0,1.0
1970-04-16,30.88,31.38,30.5,31.25,12000,4.33233656923985,4.40248450591796,4.27902413736449,4.38424604238165,85533.5207866868,0.0,1.0
1970-04-17,30.25,30.62,30.25,30.62,11000,4.24395016902544,4.29585964216724,4.24395016902544,4.29585964216724,78405.7273877961,0.0,1.0
1970-04-20,30.25,30.5,30.0,30.25,12300,4.24395016902544,4.27902413736449,4.20887620068638,4.24395016902544,87671.8588063539,0.0,1.0
1970-04-21,30.12,30.38,30.0,30.25,14900,4.22571170548913,4.26218863256174,4.20887620068638,4.24395016902544,106204.121643469,0.0,1.0
1970-04-22,30.25,30.25,29.75,30.12,20400,4.24395016902544,4.24395016902544,4.17380223234733,4.22571170548913,145406.985337367,0.0,1.0
1970-04-23,29.12,29.75,28.88,29.75,19200,4.08541583213292,4.17380223234733,4.05174482252743,4.17380223234733,136853.633258699,0.0,1.0
1970-04-24,28.25,29.38,28.25,29.12,22000,3.96335842231301,4.12189275920553,3.96335842231301,4.08541583213292,156811.454775592,0.0,1.0
1970-04-27,27.62,28.25,27.5,28.25,40500,3.8749720220986,3.96335842231301,3.85813651729585,3.96335842231301,288675.632655068,0.0,1.0
1970-04-28,27.62,28.0,27.38,27.62,21300,3.8749720220986,3.92828445397396,3.84130101249311,3.8749720220986,151821.999396369,0.0,1.0
1970-04-29,28.0,28.0,27.5,27.62,20300,3.92828445397396,3.92828445397396,3.85813651729585,3.8749720220986,144694.205997478,0.0,1.0
1970-04-30,28.12,28.25,27.62,28.0,19000,3.9451199587767,3.96335842231301,3.8749720220986,3.92828445397396,135428.074578921,0.0,1.0
1970-05-01,27.5,27.75,27.0,27.75,53900,3.85813651729585,3.8932104856349,3.78798858061775,3.8932104856349,384188.064200202,0.0,1.0
1970-05-04,26.75,27.5,26.62,27.5,29500,3.75291461227869,3.85813651729585,3.73467614874238,3.85813651729585,210269.905267272,0.0,1.0
1970-05-05,26.38,26.5,26.12,26.5,22500,3.70100513913689,3.71784064393964,3.66452821206428,3.71784064393964,160375.351475038,0.0,1.0
1970-05-06,26.38,27.0,26.12,26.38,33200,3.70100513913689,3.78798858061775,3.66452821206428,3.70100513913689,236642.740843167,0.0,1.0
1970-05-07,26.38,26.38,25.75,26.38,24200,3.70100513913689,3.70100513913689,3.61261873892248,3.70100513913689,172492.600253152,0.0,1.0
1970-05-08,26.12,26.38,25.75,26.38,19000,3.66452821206428,3.70100513913689,3.61261873892248,3.70100513913689,135428.074578921,0.0,1.0
1970-05-11,25.5,26.0,25.25,26.0,21300,3.57754477058343,3.64769270726153,3.54247080224437,3.64769270726153,151821.999396369,0.0,1.0
1970-05-12,25.88,25.88,25.5,25.5,18800,3.63085720245879,3.63085720245879,3.57754477058343,3.57754477058343,134002.515899142,0.0,1.0
1970-05-13,25.25,25.75,25.0,25.75,20500,3.54247080224437,3.61261873892248,3.50739683390532,3.61261873892248,146119.764677257,0.0,1.0
1970-05-14,25.25,25.38,24.5,25.25,32000,3.54247080224437,3.56070926578068,3.43724889722721,3.54247080224437,228089.388764498,0.0,1.0
1970-05-15,25.38,25.38,24.88,25.25,26700,3.56070926578068,3.56070926578068,3.49056132910257,3.54247080224437,190312.083750378,0.0,1.0
1970-05-18,25.12,25.88,25.12,25.38,36700,3.52423233870807,3.63085720245879,3.52423233870807,3.56070926578068,261590.017739283,0.0,1.0
1970-05-19,24.62,25.38,24.62,25.12,21300,3.45408440202996,3.56070926578068,3.45408440202996,3.52423233870807,151821.999396369,0.0,1.0
1970-05-20,24.12,24.88,24.12,24.62,27700,3.38393646535185,3.49056132910257,3.38393646535185,3.45408440202996,197439.877149269,0.0,1.0
1970-05-21,24.25,24.25,23.62,24.12,25900,3.40217492888816,3.40217492888816,3.31378852867375,3.38393646535185,184609.849031266,0.0,1.0
1970-05-22,24.38,24.88,24.0,24.25,38200,3.42041339242447,3.49056132910257,3.36710096054911,3.40217492888816,272281.707837619,0.0,1.0
1970-05-26,24.38,24.88,24.25,24.62,24400,3.42041339242447,3.49056132910257,3.40217492888816,3.45408440202996,173918.15893293,0.0,1.0
1970-05-27,25.12,25.5,24.5,24.5,35300,3.52423233870807,3.57754477058343,3.43724889722721,3.43724889722721,251611.106980837,0.0,1.0
1970-05-28,26.38,26.38,25.0,25.12,36900,3.70100513913689,3.70100513913689,3.50739683390532,3.52423233870807,263015.576419062,0.0,1.0
1970-05-29,26.5,26.75,26.25,26.38,44300,3.71784064393964,3.75291461227869,3.68276667560059,3.70100513913689,315761.247570852,0.0,1.0
1970-06-01,26.62,26.62,26.38,26.5,21300,3.73467614874238,3.73467614874238,3.70100513913689,3.71784064393964,151821.999396369,0.0,1.0
1970-06-02,26.25,26.88,26.0,26.62,41100,3.68276667560059,3.771153075815,3.64769270726153,3.73467614874238,292952.308694402,0.0,1.0
1970-06-03,26.25,26.25,25.62,26.25,23700,3.68276667560059,3.68276667560059,3.59438027538617,3.68276667560059,168928.703553706,0.0,1.0
1970-06-04,26.0,26.38,25.75,26.25,20500,3.64769270726153,3.70100513913689,3.61261873892248,3.68276667560059,146119.764677257,0.0,1.0
1970-06-05,25.12,25.62,25.12,25.62,13500,3.52423233870807,3.59438027538617,3.52423233870807,3.59438027538617,96225.2108850225,0.0,1.0
1970-06-08,25.25,25.38,25.0,25.12,14100,3.54247080224437,3.56070926578068,3.50739683390532,3.52423233870807,100501.886924357,0.0,1.0
1970-06-09,24.62,25.38,24.38,25.25,13300,3.45408440202996,3.56070926578068,3.42041339242447,3.54247080224437,94799.6522052445,0.0,1.0
1970-06-10,24.62,24.75,24.38,24.62,16000,3.45408440202996,3.47232286556627,3.42041339242447,3.45408440202996,114044.694382249,0.0,1.0
1970-06-11,24.62,24.75,24.38,24.62,17300,3.45408440202996,3.47232286556627,3.42041339242447,3.45408440202996,123310.825800807,0.0,1.0
1970-06-12,24.62,24.62,24.38,24.62,12500,3.45408440202996,3.45408440202996,3.42041339242447,3.45408440202996,89097.417486132,0.0,1.0
1970-06-15,24.5,24.5,24.25,24.5,13600,3.43724889722721,3.43724889722721,3.40217492888816,3.43724889722721,96937.9902249118,0.0,1.0
1970-06-16,24.38,24.75,24.38,24.5,27600,3.42041339242447,3.47232286556627,3.42041339242447,3.43724889722721,196727.097809379,0.0,1.0
1970-06-17,24.38,24.75,24.12,24.38,40700,3.42041339242447,3.47232286556627,3.38393646535185,3.42041339242447,290101.191334846,0.0,1.0
1970-06-18,24.0,24.38,24.0,24.38,12100,3.36710096054911,3.42041339242447,3.36710096054911,3.42041339242447,86246.3001265757,0.0,1.0
1970-06-19,24.12,24.5,24.12,24.12,14000,3.38393646535185,3.43724889722721,3.38393646535185,3.38393646535185,99789.107584468,0.0,1.0
1970-06-22,24.0,24.25,23.75,24.12,20500,3.36710096054911,3.40217492888816,3.33202699221005,3.38393646535185,146119.764677256,0.0,1.0
1970-06-23,23.62,23.88,23.62,23.88,33200,3.31378852867375,3.35026545574636,3.31378852867375,3.35026545574636,236642.740843166,0.0,1.0
1970-06-24,23.25,24.0,23.12,23.62,200000,3.26187905553195,3.36710096054911,3.24364059199564,3.31378852867375,1425558.67977811,0.0,1.0
1970-06-25,23.38,23.38,23.0,23.25,18400,3.28011751906825,3.28011751906825,3.22680508719289,3.26187905553195,131151.398539587,0.0,1.0
1970-06-26,23.25,23.5,23.0,23.38,15600,3.26187905553195,3.296953023871,3.22680508719289,3.28011751906825,111193.577022693,0.0,1.0
1970-06-29,22.5,23.38,22.12,23.25,23200,3.15665715051479,3.28011751906825,3.10334471863943,3.26187905553195,165364.806854261,0.0,1.0
1970-06-30,22.0,22.5,22.0,22.5,28100,3.08650921383668,3.15665715051479,3.08650921383668,3.15665715051479,200290.994508825,0.0,1.0
1970-07-01,22.25,22.75,22.12,22.12,24600,3.12158318217573,3.19173111885384,3.10334471863943,3.10334471863943,175343.717612708,0.0,1.0
1970-07-02,22.38,22.38,22.0,22.25,37100,3.13982164571204,3.13982164571204,3.08650921383668,3.12158318217573,264441.13509884,0.0,1.0
1970-07-06,22.62,22.62,22.25,22.38,52400,3.17349265531753,3.17349265531753,3.12158318217573,3.13982164571204,373496.374101866,0.0,1.0
1970-07-07,22.75,22.88,22.38,22.62,38000,3.19173111885384,3.20996958239015,3.13982164571204,3.17349265531753,270856.149157842,0.0,1.0
1970-07-08,24.5,24.62,23.5,23.5,51300,3.43724889722721,3.45408440202996,3.296953023871,3.296953023871,365655.801363086,0.0,1.0
1970-07-09,24.62,24.88,24.25,24.5,68400,3.45408440202996,3.49056132910257,3.40217492888816,3.43724889722721,487541.068484114,0.0,1.0
1970-07-10,24.75,25.0,24.5,24.62,30400,3.47232286556627,3.50739683390532,3.43724889722721,3.45408440202996,216684.919326273,0.0,1.0
1970-07-13,25.25,25.25,24.62,24.75,33500,3.54247080224437,3.54247080224437,3.45408440202996,3.47232286556627,238781.078862834,0.0,1.0
1970-07-14,25.25,25.5,25.12,25.25,18500,3.54247080224437,3.57754477058343,3.52423233870807,3.54247080224437,131864.177879476,0.0,1.0
1970-07-15,24.88,25.38,24.5,25.25,54800,3.49056132910257,3.56070926578068,3.43724889722721,3.54247080224437,390603.078259203,0.0,1.0
1970-07-16,25.25,25.25,24.62,24.88,36400,3.54247080224437,3.54247080224437,3.45408440202996,3.49056132910257,259451.679719617,0.0,1.0
1970-07-17,25.62,25.88,25.12,25.25,37900,3.59438027538617,3.63085720245879,3.52423233870807,3.54247080224437,270143.369817953,0.0,1.0
1970-07-20,25.75,26.38,25.5,25.62,35800,3.61261873892248,3.70100513913689,3.57754477058343,3.59438027538617,255175.003680282,0.0,1.0
1970-07-21,25.75,25.88,25.5,25.75,53400,3.61261873892248,3.63085720245879,3.57754477058343,3.61261873892248,380624.167500756,0.0,1.0
1970-07-22,26.0,26.38,25.75,25.75,44000,3.64769270726153,3.70100513913689,3.61261873892248,3.61261873892248,313622.909551185,0.0,1.0
1970-07-23,26.12,26.5,25.75,26.0,26700,3.66452821206428,3.71784064393964,3.61261873892248,3.64769270726153,190312.083750378,0.0,1.0
1970-07-24,26.12,26.25,25.88,26.12,29300,3.66452821206428,3.68276667560059,3.63085720245879,3.66452821206428,208844.346587493,0.0,1.0
1970-07-27,25.88,26.12,25.88,26.12,13800,3.63085720245879,3.66452821206428,3.63085720245879,3.66452821206428,98363.5489046897,0.0,1.0
1970-07-28,26.12,26.12,25.88,25.88,14300,3.66452821206428,3.66452821206428,3.63085720245879,3.63085720245879,101927.445604135,0.0,1.0
1970-07-29,25.0,26.12,24.75,26.12,79400,3.50739683390532,3.66452821206428,3.47232286556627,3.66452821206428,565946.795871911,0.0,1.0
1970-07-30,24.75,24.75,24.62,24.75,47400,3.47232286556627,3.47232286556627,3.45408440202996,3.47232286556627,337857.407107412,0.0,1.0
1970-07-31,24.75,25.12,24.75,24.75,47100,3.47232286556627,3.52423233870807,3.47232286556627,3.47232286556627,335719.069087745,0.0,1.0
1970-08-03,25.0,25.0,24.75,24.75,19000,3.50739683390532,3.50739683390532,3.47232286556627,3.47232286556627,135428.074578921,0.0,1.0
1970-08-04,24.62,25.0,24.5,25.0,25500,3.45408440202996,3.50739683390532,3.43724889722721,3.50739683390532,181758.731671709,0.0,1.0
1970-08-05,24.88,24.88,24.75,24.75,20200,3.49056132910257,3.49056132910257,3.47232286556627,3.47232286556627,143981.42665759,0.0,1.0
1970-08-06,25.0,25.0,24.62,24.88,19400,3.50739683390532,3.50739683390532,3.45408440202996,3.49056132910257,138279.191938477,0.0,1.0
1970-08-07,25.0,25.25,24.88,25.0,15900,3.50739683390532,3.54247080224437,3.49056132910257,3.50739683390532,113331.91504236,0.0,1.0
1970-08-10,24.75,25.25,24.62,25.0,18100,3.47232286556627,3.54247080224437,3.45408440202996,3.50739683390532,129013.060519919,0.0,1.0
1970-08-11,24.25,24.88,24.25,24.75,23700,3.40217492888816,3.49056132910257,3.40217492888816,3.47232286556627,168928.703553706,0.0,1.0
1970-08-12,24.5,24.62,24.25,24.25,19100,3.43724889722721,3.45408440202996,3.40217492888816,3.40217492888816,136140.85391881,0.0,1.0
1970-08-13,24.12,24.62,24.0,24.5,23100,3.38393646535185,3.45408440202996,3.36710096054911,3.43724889722721,164652.027514372,0.0,1.0
1970-08-14,24.12,24.5,24.12,24.12,16600,3.38393646535185,3.43724889722721,3.38393646535185,3.38393646535185,118321.370421583,0.0,1.0
1970-08-17,24.0,24.38,23.75,24.12,29000,3.36710096054911,3.42041339242447,3.33202699221005,3.38393646535185,206706.008567826,0.0,1.0
1970-08-18,24.25,24.25,23.88,24.0,36700,3.40217492888816,3.40217492888816,3.35026545574636,3.36710096054911,261590.017739284,0.0,1.0
1970-08-19,24.38,24.88,24.25,24.25,51900,3.42041339242447,3.49056132910257,3.40217492888816,3.40217492888816,369932.47740242,0.0,1.0
1970-08-20,24.62,24.62,24.25,24.38,29900,3.45408440202996,3.45408440202996,3.40217492888816,3.42041339242447,213121.022626828,0.0,1.0
1970-08-21,24.62,24.75,24.38,24.62,22800,3.45408440202996,3.47232286556627,3.42041339242447,3.45408440202996,162513.689494705,0.0,1.0
1970-08-24,25.0,25.38,24.62,24.62,62900,3.50739683390532,3.56070926578068,3.45408440202996,3.45408440202996,448338.204790216,0.0,1.0
1970-08-25,25.0,25.12,24.62,25.0,52900,3.50739683390532,3.52423233870807,3.45408440202996,3.50739683390532,377060.270801311,0.0,1.0
1970-08-26,25.38,25.38,24.75,25.0,28800,3.56070926578068,3.56070926578068,3.47232286556627,3.50739683390532,205280.449888048,0.0,1.0
1970-08-27,25.75,26.12,25.38,25.38,36300,3.61261873892248,3.66452821206428,3.56070926578068,3.56070926578068,258738.900379727,0.0,1.0
1970-08-28,25.75,26.0,25.5,25.75,21800,3.61261873892248,3.64769270726153,3.57754477058343,3.61261873892248,155385.896095814,0.0,1.0
1970-08-31,25.88,26.25,25.5,25.75,21500,3.63085720245879,3.68276667560059,3.57754477058343,3.61261873892248,153247.558076147,0.0,1.0
1970-09-01,25.88,26.12,25.75,25.88,76600,3.63085720245879,3.66452821206428,3.61261873892248,3.63085720245879,545988.974355017,0.0,1.0
1970-09-02,25.88,25.88,25.38,25.88,16000,3.63085720245879,3.63085720245879,3.56070926578068,3.63085720245879,114044.694382249,0.0,1.0
1970-09-03,25.75,25.88,25.5,25.88,21700,3.61261873892248,3.63085720245879,3.57754477058343,3.63085720245879,154673.116755925,0.0,1.0
1970-09-04,25.5,25.75,25.5,25.75,22800,3.57754477058343,3.61261873892248,3.57754477058343,3.61261873892248,162513.689494705,0.0,1.0
1970-09-08,25.75,25.88,25.38,25.5,29000,3.61261873892248,3.63085720245879,3.56070926578068,3.57754477058343,206706.008567826,0.0,1.0
1970-09-09,25.75,25.88,25.5,25.75,28400,3.61261873892248,3.63085720245879,3.57754477058343,3.61261873892248,202429.332528492,0.0,1.0
1970-09-10,25.5,25.75,25.25,25.75,42000,3.57754477058343,3.61261873892248,3.54247080224437,3.61261873892248,299367.322753403,0.0,1.0
1970-09-11,25.62,25.75,25.38,25.5,27300,3.59438027538617,3.61261873892248,3.56070926578068,3.57754477058343,194588.759789712,0.0,1.0
1970-09-14,25.5,25.75,25.12,25.62,30500,3.57754477058343,3.61261873892248,3.52423233870807,3.59438027538617,217397.698666162,0.0,1.0
1970-09-15,25.0,25.38,25.0,25.38,24300,3.50739683390532,3.56070926578068,3.50739683390532,3.56070926578068,173205.379593041,0.0,1.0
1970-09-16,24.88,25.12,24.62,25.0,11000,3.49056132910257,3.52423233870807,3.45408440202996,3.50739683390532,78405.7273877963,0.0,1.0
1970-09-17,24.75,25.0,24.62,24.88,19500,3.47232286556627,3.50739683390532,3.45408440202996,3.49056132910257,138991.971278366,0.0,1.0
1970-09-18,24.62,25.0,24.62,24.75,20700,3.45408440202996,3.50739683390532,3.45408440202996,3.47232286556627,147545.323357035,0.0,1.0
1970-09-21,24.38,25.12,24.38,24.62,32100,3.42041339242447,3.52423233870807,3.42041339242447,3.45408440202996,228802.168104387,0.0,1.0
1970-09-22,25.0,25.12,24.5,24.5,22900,3.50739683390532,3.52423233870807,3.43724889722721,3.43724889722721,163226.468834594,0.0,1.0
1970-09-23,24.75,25.25,24.5,25.0,14000,3.47232286556627,3.54247080224437,3.43724889722721,3.50739683390532,99789.1075844678,0.0,1.0
1970-09-24,24.62,24.88,24.62,24.75,39100,3.45408440202996,3.49056132910257,3.45408440202996,3.47232286556627,278696.721896621,0.0,1.0
1970-09-25,24.75,24.88,24.5,24.62,35900,3.47232286556627,3.49056132910257,3.43724889722721,3.45408440202996,255887.783020171,0.0,1.0
1970-09-28,24.62,24.62,24.38,24.62,19700,3.45408440202996,3.45408440202996,3.42041339242447,3.45408440202996,140417.529958144,0.0,1.0
1970-09-29,24.5,24.88,24.38,24.62,19900,3.43724889722721,3.49056132910257,3.42041339242447,3.45408440202996,141843.088637922,0.0,1.0
1970-09-30,24.62,24.88,24.25,24.5,38400,3.45408440202996,3.49056132910257,3.40217492888816,3.43724889722721,273707.266517398,0.0,1.0
1970-10-01,24.75,25.12,24.38,24.62,23100,3.47232286556627,3.52423233870807,3.42041339242447,3.45408440202996,164652.027514372,0.0,1.0
1970-10-02,25.12,25.12,24.62,24.75,16400,3.52423233870807,3.52423233870807,3.45408440202996,3.47232286556627,116895.811741805,0.0,1.0
1970-10-05,24.88,25.12,24.62,25.12,52700,3.49056132910257,3.52423233870807,3.45408440202996,3.52423233870807,375634.712121533,0.0,1.0
1970-10-06,24.5,25.0,24.38,24.88,38600,3.43724889722721,3.50739683390532,3.42041339242447,3.49056132910257,275132.825197176,0.0,1.0
1970-10-07,24.88,24.88,24.38,24.5,23600,3.49056132910257,3.49056132910257,3.42041339242447,3.43724889722721,168215.924213817,0.0,1.0
1970-10-08,24.75,25.0,24.75,24.88,40600,3.47232286556627,3.50739683390532,3.47232286556627,3.49056132910257,289388.411994957,0.0,1.0
1970-10-09,24.88,25.12,24.88,24.88,31800,3.49056132910257,3.52423233870807,3.49056132910257,3.49056132910257,226663.83008472,0.0,1.0
1970-10-12,24.88,25.25,24.75,24.88,39800,3.49056132910257,3.54247080224437,3.47232286556627,3.49056132910257,283686.177275845,0.0,1.0
1970-10-13,24.5,25.0,24.5,24.88,51700,3.43724889722721,3.50739683390532,3.43724889722721,3.49056132910257,368506.918722642,0.0,1.0
1970-10-14,24.75,24.88,24.62,24.62,26300,3.47232286556627,3.49056132910257,3.45408440202996,3.45408440202996,187460.966390822,0.0,1.0
1970-10-15,24.88,24.88,24.5,24.75,36000,3.49056132910257,3.49056132910257,3.43724889722721,3.47232286556627,256600.562360061,0.0,1.0
1970-10-16,25.0,25.0,24.75,24.88,34500,3.50739683390532,3.50739683390532,3.47232286556627,3.49056132910257,245908.872261724,0.0,1.0
1970-10-19,24.62,25.0,24.38,25.0,94200,3.45408440202996,3.50739683390532,3.42041339242447,3.50739683390532,671438.138175491,0.0,1.0
1970-10-20,24.5,24.75,24.38,24.62,25900,3.43724889722721,3.47232286556627,3.42041339242447,3.45408440202996,184609.849031266,0.0,1.0
1970-10-21,24.38,24.62,24.25,24.5,70300,3.42041339242447,3.45408440202996,3.40217492888816,3.43724889722721,501083.875942006,0.0,1.0
1970-10-22,24.5,24.75,24.25,24.38,43600,3.43724889722721,3.47232286556627,3.40217492888816,3.42041339242447,310771.792191629,0.0,1.0
1970-10-23,24.62,24.62,24.38,24.5,25100,3.45408440202996,3.45408440202996,3.42041339242447,3.43724889722721,178907.614312153,0.0,1.0
1970-10-26,24.75,24.75,24.38,24.62,21100,3.47232286556627,3.47232286556627,3.42041339242447,3.45408440202996,150396.440716591,0.0,1.0
1970-10-27,24.75,24.75,24.25,24.75,39300,3.47232286556627,3.47232286556627,3.40217492888816,3.47232286556627,280122.280576399,0.0,1.0
1970-10-28,24.75,24.75,23.38,24.75,29200,3.47232286556627,3.47232286556627,3.28011751906825,3.47232286556627,208131.567247604,0.0,1.0
1970-10-29,25.0,25.12,24.88,24.88,29500,3.50739683390532,3.52423233870807,3.49056132910257,3.49056132910257,210269.905267272,0.0,1.0
1970-10-30,25.0,25.12,24.62,25.0,40400,3.50739683390532,3.52423233870807,3.45408440202996,3.50739683390532,287962.853315179,0.0,1.0
1970-11-02,25.0,25.0,24.75,25.0,38700,3.50739683390532,3.50739683390532,3.47232286556627,3.50739683390532,275845.604537065,0.0,1.0
1970-11-03,25.25,25.25,24.88,25.0,35000,3.54247080224437,3.54247080224437,3.49056132910257,3.50739683390532,249472.76896117,0.0,1.0
1970-11-04,25.0,25.25,24.75,25.25,45200,3.50739683390532,3.54247080224437,3.47232286556627,3.54247080224437,322176.261629853,0.0,1.0
1970-11-05,25.25,25.25,25.0,25.0,35300,3.54247080224437,3.54247080224437,3.50739683390532,3.50739683390532,251611.106980837,0.0,1.0
1970-11-06,25.38,25.5,25.12,25.25,25100,3.56070926578068,3.57754477058343,3.52423233870807,3.54247080224437,178907.614312153,0.0,1.0
1970-11-09,25.62,26.0,25.38,25.38,49800,3.59438027538617,3.64769270726153,3.56070926578068,3.56070926578068,354964.11126475,0.0,1.0
1970-11-10,25.62,25.88,25.5,25.62,37500,3.59438027538617,3.63085720245879,3.57754477058343,3.59438027538617,267292.252458396,0.0,1.0
1970-11-11,25.88,26.12,25.75,25.75,47000,3.63085720245879,3.66452821206428,3.61261873892248,3.61261873892248,335006.289747856,0.0,1.0
1970-11-12,25.75,26.0,25.62,25.88,44700,3.61261873892248,3.64769270726153,3.59438027538617,3.63085720245879,318612.364930408,0.0,1.0
1970-11-13,25.75,25.75,25.5,25.75,40100,3.61261873892248,3.61261873892248,3.57754477058343,3.61261873892248,285824.515295512,0.0,1.0
1970-11-16,25.75,25.88,25.5,25.75,42400,3.61261873892248,3.63085720245879,3.57754477058343,3.61261873892248,302218.44011296,0.0,1.0
1970-11-17,25.75,25.75,25.5,25.75,32600,3.61261873892248,3.61261873892248,3.57754477058343,3.61261873892248,232366.064803832,0.0,1.0
1970-11-18,25.62,25.75,25.38,25.75,36400,3.59438027538617,3.61261873892248,3.56070926578068,3.61261873892248,259451.679719617,0.0,1.0
1970-11-19,25.88,26.0,25.25,25.62,44200,3.63085720245879,3.64769270726153,3.54247080224437,3.59438027538617,315048.468230963,0.0,1.0
1970-11-20,25.75,26.12,25.75,25.88,57200,3.61261873892248,3.66452821206428,3.61261873892248,3.63085720245879,407709.78241654,0.0,1.0
1970-11-23,26.0,26.25,25.88,25.88,61700,3.64769270726153,3.68276667560059,3.63085720245879,3.63085720245879,439784.852711548,0.0,1.0
1970-11-24,26.38,26.38,26.0,26.0,92100,3.70100513913689,3.70100513913689,3.64769270726153,3.64769270726153,656469.772037821,0.0,1.0
1970-11-25,27.0,27.0,26.25,26.38,67700,3.78798858061775,3.78798858061775,3.68276667560059,3.70100513913689,482551.613104891,0.0,1.0
1970-11-27,27.5,27.5,26.88,27.0,51400,3.85813651729585,3.85813651729585,3.771153075815,3.78798858061775,366368.580702975,0.0,1.0
1970-11-30,28.0,28.25,27.38,27.5,111900,3.92828445397396,3.96335842231301,3.84130101249311,3.85813651729585,797600.081335854,0.0,1.0
1970-12-01,28.12,28.38,27.75,28.0,71900,3.9451199587767,3.98159688584932,3.8932104856349,3.92828445397396,512488.345380232,0.0,1.0
1970-12-02,28.5,28.5,27.5,28.12,73900,3.99843239065206,3.99843239065206,3.85813651729585,3.9451199587767,526743.932178013,0.0,1.0
1970-12-03,28.25,29.0,28.25,28.5,76900,3.96335842231301,4.06858032733017,3.96335842231301,3.99843239065206,548127.312374685,0.0,1.0
1970-12-04,28.75,28.75,28.25,28.25,44400,4.03350635899112,4.03350635899112,3.96335842231301,3.96335842231301,316474.026910741,0.0,1.0
1970-12-07,28.75,29.0,28.62,28.75,32600,4.03350635899112,4.06858032733017,4.01526789545481,4.03350635899112,232366.064803832,0.0,1.0
1970-12-08,28.38,28.88,28.25,28.75,46400,3.98159688584932,4.05174482252743,3.96335842231301,4.03350635899112,330729.613708522,0.0,1.0
1970-12-09,28.38,28.75,28.38,28.38,41600,3.98159688584932,4.03350635899112,3.98159688584932,3.98159688584932,296516.205393847,0.0,1.0
1970-12-10,28.38,28.75,28.38,28.38,32900,3.98159688584932,4.03350635899112,3.98159688584932,3.98159688584932,234504.402823499,0.0,1.0
1970-12-11,28.75,29.25,28.38,28.38,67500,4.03350635899112,4.10365429566922,3.98159688584932,3.98159688584932,481126.054425113,0.0,1.0
1970-12-14,29.0,29.25,28.5,28.75,50100,4.06858032733017,4.10365429566922,3.99843239065206,4.03350635899112,357102.449284417,0.0,1.0
1970-12-15,28.88,29.25,28.75,29.0,42800,4.05174482252743,4.10365429566922,4.03350635899112,4.06858032733017,305069.557472516,0.0,1.0
1970-12-16,29.12,29.25,28.75,28.88,41400,4.08541583213292,4.10365429566922,4.03350635899112,4.05174482252743,295090.646714069,0.0,1.0
1970-12-17,29.38,29.5,28.88,29.12,54500,4.12189275920553,4.13872826400828,4.05174482252743,4.08541583213292,388464.740239536,0.0,1.0
1970-12-18,29.25,29.5,28.88,29.38,32700,4.10365429566922,4.13872826400828,4.05174482252743,4.12189275920553,233078.844143722,0.0,1.0
1970-12-21,29.25,29.62,29.12,29.25,86200,4.10365429566922,4.15556376881102,4.08541583213292,4.10365429566922,614415.790984367,0.0,1.0
1970-12-22,29.75,29.88,29.38,29.38,37300,4.17380223234733,4.19204069588364,4.12189275920553,4.12189275920553,265866.693778618,0.0,1.0
1970-12-23,29.5,29.88,29.5,29.75,43600,4.13872826400828,4.19204069588364,4.13872826400828,4.17380223234733,310771.792191628,0.0,1.0
1970-12-24,29.5,29.88,29.38,29.5,23900,4.13872826400828,4.19204069588364,4.12189275920553,4.13872826400828,170354.262233484,0.0,1.0
1970-12-28,29.0,29.88,29.0,29.5,159400,4.06858032733017,4.19204069588364,4.06858032733017,4.13872826400828,1136170.26778316,0.0,1.0
1970-12-29,28.5,29.12,28.38,29.0,59400,3.99843239065206,4.08541583213292,3.98159688584932,4.06858032733017,423390.9278941,0.0,1.0
1970-12-30,28.88,29.0,28.62,28.62,490400,4.05174482252743,4.06858032733017,4.01526789545481,4.01526789545481,3495469.88281593,0.0,1.0
1970-12-31,28.5,28.88,28.5,28.88,100000,3.99843239065206,4.05174482252743,3.99843239065206,4.05174482252743,712779.339889057,0.0,1.0
1971-01-04,28.5,28.75,28.38,28.5,36900,3.99843239065206,4.03350635899112,3.98159688584932,3.99843239065206,263015.576419062,0.0,1.0
1971-01-05,29.25,29.5,28.5,28.5,45500,4.10365429566922,4.13872826400828,3.99843239065206,3.99843239065206,324314.599649521,0.0,1.0
1971-01-06,30.25,30.38,29.12,29.25,54800,4.24395016902544,4.26218863256174,4.08541583213292,4.10365429566922,390603.078259203,0.0,1.0
1971-01-07,30.88,31.0,30.0,30.25,51100,4.33233656923985,4.3491720740426,4.20887620068638,4.24395016902544,364230.242683308,0.0,1.0
1971-01-08,31.0,31.5,30.88,30.88,53000,4.3491720740426,4.4193200107207,4.33233656923985,4.33233656923985,377773.0501412,0.0,1.0
1971-01-11,31.5,31.75,31.12,31.12,38400,4.4193200107207,4.45439397905976,4.36600757884534,4.36600757884534,273707.266517398,0.0,1.0
1971-01-12,32.38,32.5,31.25,31.5,54400,4.54278037927417,4.55961588407692,4.38424604238165,4.4193200107207,387751.960899647,0.0,1.0
1971-01-13,32.38,32.75,31.88,32.38,65100,4.54278037927417,4.59468985241597,4.47263244259606,4.54278037927417,464019.350267776,0.0,1.0
1971-01-14,31.88,32.25,31.38,32.25,45200,4.47263244259606,4.52454191573786,4.40248450591796,4.52454191573786,322176.261629854,0.0,1.0
1971-01-15,31.12,32.12,30.88,31.88,63300,4.36600757884534,4.50630345220155,4.33233656923985,4.47263244259606,451189.322149773,0.0,1.0
1971-01-18,32.0,32.38,31.25,31.25,33500,4.48946794739881,4.54278037927417,4.38424604238165,4.38424604238165,238781.078862834,0.0,1.0
1971-01-19,31.5,32.0,31.25,32.0,26000,4.4193200107207,4.48946794739881,4.38424604238165,4.48946794739881,185322.628371155,0.0,1.0
1971-01-20,31.5,32.0,31.25,31.5,33400,4.4193200107207,4.48946794739881,4.38424604238165,4.4193200107207,238068.299522945,0.0,1.0
1971-01-21,30.62,31.75,30.38,31.5,45000,4.29585964216724,4.45439397905976,4.26218863256174,4.4193200107207,320750.702950075,0.0,1.0
1971-01-22,30.75,31.5,30.5,30.62,33600,4.31409810570354,4.4193200107207,4.27902413736449,4.29585964216724,239493.858202723,0.0,1.0
1971-01-25,30.88,31.5,30.75,30.75,60100,4.33233656923985,4.4193200107207,4.31409810570354,4.31409810570354,428380.383273323,0.0,1.0
1971-01-26,31.25,31.25,30.62,30.88,47700,4.38424604238165,4.38424604238165,4.29585964216724,4.33233656923985,339995.74512708,0.0,1.0
1971-01-27,30.25,31.0,30.25,31.0,72100,4.24395016902544,4.3491720740426,4.24395016902544,4.3491720740426,513913.904060009,0.0,1.0
1971-01-28,30.25,30.38,29.75,30.25,60700,4.24395016902544,4.26218863256174,4.17380223234733,4.24395016902544,432657.059312657,0.0,1.0
1971-01-29,30.5,30.88,30.0,30.25,73800,4.27902413736449,4.33233656923985,4.20887620068638,4.24395016902544,526031.152838124,0.0,1.0
1971-02-01,30.88,31.0,30.25,30.5,51500,4.33233656923985,4.3491720740426,4.24395016902544,4.27902413736449,367081.360042864,0.0,1.0
1971-02-02,31.0,31.0,30.62,30.88,43700,4.3491720740426,4.3491720740426,4.29585964216724,4.33233656923985,311484.571531517,0.0,1.0
1971-02-03,31.0,31.0,30.62,31.0,33600,4.3491720740426,4.3491720740426,4.29585964216724,4.3491720740426,239493.858202723,0.0,1.0
1971-02-04,30.5,30.75,30.25,30.75,309100,4.27902413736449,4.31409810570354,4.24395016902544,4.31409810570354,2203200.93959707,0.0,1.0
1971-02-05,30.62,30.62,30.38,30.5,38600,4.29585964216724,4.29585964216724,4.26218863256174,4.27902413736449,275132.825197175,0.0,1.0
1971-02-08,30.5,30.62,30.25,30.62,39300,4.27902413736449,4.29585964216724,4.24395016902544,4.29585964216724,280122.280576399,0.0,1.0
1971-02-09,30.25,30.5,30.0,30.5,37400,4.24395016902544,4.27902413736449,4.20887620068638,4.27902413736449,266579.473118507,0.0,1.0
1971-02-10,30.38,30.5,29.88,30.25,31300,4.26218863256174,4.27902413736449,4.19204069588364,4.24395016902544,223099.933385275,0.0,1.0
1971-02-11,30.38,30.62,30.38,30.38,54200,4.26218863256174,4.29585964216724,4.26218863256174,4.26218863256174,386326.402219869,0.0,1.0
1971-02-12,30.5,31.0,30.38,30.38,28100,4.27902413736449,4.3491720740426,4.26218863256174,4.26218863256174,200290.994508825,0.0,1.0
1971-02-16,30.38,30.62,30.25,30.5,48200,4.26218863256174,4.29585964216724,4.24395016902544,4.27902413736449,343559.641826526,0.0,1.0
1971-02-17,30.5,30.5,30.25,30.38,36500,4.27902413736449,4.27902413736449,4.24395016902544,4.26218863256174,260164.459059506,0.0,1.0
1971-02-18,30.12,30.5,30.12,30.5,39000,4.22571170548913,4.27902413736449,4.22571170548913,4.27902413736449,277983.942556732,0.0,1.0
1971-02-19,30.12,30.38,30.0,30.12,38700,4.22571170548913,4.26218863256174,4.20887620068638,4.22571170548913,275845.604537065,0.0,1.0
1971-02-22,29.88,30.12,29.62,30.12,32600,4.19204069588364,4.22571170548913,4.15556376881102,4.22571170548913,232366.064803832,0.0,1.0
1971-02-23,29.62,30.0,29.5,29.88,62800,4.15556376881102,4.20887620068638,4.13872826400828,4.19204069588364,447625.425450328,0.0,1.0
1971-02-24,29.75,29.88,29.5,29.62,27100,4.17380223234733,4.19204069588364,4.13872826400828,4.15556376881102,193163.201109934,0.0,1.0
1971-02-25,29.62,29.88,29.38,29.75,38500,4.15556376881102,4.19204069588364,4.12189275920553,4.17380223234733,274420.045857287,0.0,1.0
1971-02-26,29.25,29.75,29.0,29.62,76400,4.10365429566922,4.17380223234733,4.06858032733017,4.15556376881102,544563.41567524,0.0,1.0
1971-03-01,29.12,29.25,29.0,29.25,35400,4.08541583213292,4.10365429566922,4.06858032733017,4.10365429566922,252323.886320726,0.0,1.0
1971-03-02,28.25,29.12,28.25,29.12,48500,3.96335842231301,4.08541583213292,3.96335842231301,4.08541583213292,345697.979846192,0.0,1.0
1971-03-03,28.62,28.88,28.0,28.25,78300,4.01526789545481,4.05174482252743,3.92828445397396,3.96335842231301,558106.223133131,0.0,1.0
1971-03-04,29.25,29.62,28.5,28.62,41200,4.10365429566922,4.15556376881102,3.99843239065206,4.01526789545481,293665.088034291,0.0,1.0
1971-03-05,29.75,29.88,29.25,29.25,43400,4.17380223234733,4.19204069588364,4.10365429566922,4.10365429566922,309346.233511851,0.0,1.0
1971-03-08,29.88,30.0,29.5,29.75,31400,4.19204069588364,4.20887620068638,4.13872826400828,4.17380223234733,223812.712725164,0.0,1.0
1971-03-09,29.62,30.0,29.5,29.88,34200,4.15556376881102,4.20887620068638,4.13872826400828,4.19204069588364,243770.534242057,0.0,1.0
1971-03-10,29.5,29.75,29.12,29.62,65500,4.13872826400828,4.17380223234733,4.08541583213292,4.15556376881102,466870.467627332,0.0,1.0
1971-03-11,30.12,30.12,29.62,29.62,39300,4.22571170548913,4.22571170548913,4.15556376881102,4.15556376881102,280122.280576399,0.0,1.0
1971-03-12,30.25,30.62,30.12,30.12,29300,4.24395016902544,4.29585964216724,4.22571170548913,4.22571170548913,208844.346587493,0.0,1.0
1971-03-15,30.75,31.0,30.25,30.25,29600,4.31409810570354,4.3491720740426,4.24395016902544,4.24395016902544,210982.684607161,0.0,1.0
1971-03-16,30.62,31.25,30.38,30.75,53000,4.29585964216724,4.38424604238165,4.26218863256174,4.31409810570354,377773.050141199,0.0,1.0
1971-03-17,29.88,30.62,29.62,30.62,35100,4.19204069588364,4.29585964216724,4.15556376881102,4.29585964216724,250185.548301059,0.0,1.0
1971-03-18,30.62,30.88,30.0,30.0,45000,4.29585964216724,4.33233656923985,4.20887620068638,4.20887620068638,320750.702950075,0.0,1.0
1971-03-19,30.88,31.12,30.62,30.62,41500,4.33233656923985,4.36600757884534,4.29585964216724,4.29585964216724,295803.426053958,0.0,1.0
1971-03-22,30.88,31.0,30.75,30.88,57200,4.33233656923985,4.3491720740426,4.31409810570354,4.33233656923985,407709.78241654,0.0,1.0
1971-03-23,30.38,30.88,30.38,30.88,47800,4.26218863256174,4.33233656923985,4.26218863256174,4.33233656923985,340708.524466969,0.0,1.0
1971-03-24,30.38,30.62,30.0,30.38,58200,4.26218863256174,4.29585964216724,4.20887620068638,4.26218863256174,414837.575815431,0.0,1.0
1971-03-25,30.25,30.38,29.75,30.38,41000,4.24395016902544,4.26218863256174,4.17380223234733,4.26218863256174,292239.529354513,0.0,1.0
1971-03-26,30.25,30.38,30.0,30.25,81400,4.24395016902544,4.26218863256174,4.20887620068638,4.24395016902544,580202.382669691,0.0,1.0
1971-03-29,30.38,30.75,30.0,30.25,28800,4.26218863256174,4.31409810570354,4.20887620068638,4.24395016902544,205280.449888048,0.0,1.0
1971-03-30,30.75,30.75,30.25,30.38,31700,4.31409810570354,4.31409810570354,4.24395016902544,4.26218863256174,225951.050744831,0.0,1.0
1971-03-31,30.38,30.75,30.25,30.75,64300,4.26218863256174,4.31409810570354,4.24395016902544,4.31409810570354,458317.115548664,0.0,1.0
1971-04-01,30.38,30.5,30.12,30.38,38900,4.26218863256174,4.27902413736449,4.22571170548913,4.26218863256174,277271.163216843,0.0,1.0
1971-04-02,30.12,30.5,30.0,30.38,69800,4.22571170548913,4.27902413736449,4.20887620068638,4.26218863256174,497519.979242561,0.0,1.0
1971-04-05,30.0,30.12,29.75,30.12,52600,4.20887620068638,4.22571170548913,4.17380223234733,4.22571170548913,374921.932781644,0.0,1.0
1971-04-06,30.12,30.38,30.0,30.0,41200,4.22571170548913,4.26218863256174,4.20887620068638,4.20887620068638,293665.088034291,0.0,1.0
1971-04-07,30.25,30.38,30.0,30.12,151400,4.24395016902544,4.26218863256174,4.20887620068638,4.22571170548913,1079147.92059203,0.0,1.0
1971-04-08,29.62,30.25,29.62,30.25,93300,4.15556376881102,4.24395016902544,4.15556376881102,4.24395016902544,665023.12411649,0.0,1.0
1971-04-12,29.38,29.88,29.38,29.62,51600,4.12189275920553,4.19204069588364,4.12189275920553,4.15556376881102,367794.139382753,0.0,1.0
1971-04-13,29.25,29.5,29.0,29.38,67400,4.10365429566922,4.13872826400828,4.06858032733017,4.12189275920553,480413.275085224,0.0,1.0
1971-04-14,29.75,30.0,29.38,29.38,43700,4.17380223234733,4.20887620068638,4.12189275920553,4.12189275920553,311484.571531518,0.0,1.0
1971-04-15,29.38,30.0,29.25,29.75,53800,4.12189275920553,4.20887620068638,4.10365429566922,4.17380223234733,383475.284860312,0.0,1.0
1971-04-16,29.0,29.62,28.88,29.38,73500,4.06858032733017,4.15556376881102,4.05174482252743,4.12189275920553,523892.814818457,0.0,1.0
1971-04-19,29.12,29.25,29.0,29.0,50500,4.08541583213292,4.10365429566922,4.06858032733017,4.06858032733017,359953.566643973,0.0,1.0
1971-04-20,29.0,29.25,28.75,29.12,76000,4.06858032733017,4.10365429566922,4.03350635899112,4.08541583213292,541712.298315683,0.0,1.0
1971-04-21,28.75,28.88,28.5,28.88,46500,4.03350635899112,4.05174482252743,3.99843239065206,4.05174482252743,331442.393048411,0.0,1.0
1971-04-22,28.5,28.75,28.25,28.75,104600,3.99843239065206,4.03350635899112,3.96335842231301,4.03350635899112,745567.189523954,0.0,1.0
1971-04-23,28.88,28.88,28.25,28.5,56000,4.05174482252743,4.05174482252743,3.96335842231301,3.99843239065206,399156.430337871,0.0,1.0
1971-04-26,29.0,29.38,28.75,28.88,49300,4.06858032733017,4.12189275920553,4.03350635899112,4.05174482252743,351400.214565305,0.0,1.0
1971-04-27,28.75,29.5,28.75,29.0,64400,4.03350635899112,4.13872826400828,4.03350635899112,4.06858032733017,459029.894888552,0.0,1.0
1971-04-28,29.12,29.12,28.75,28.75,90200,4.08541583213292,4.08541583213292,4.03350635899112,4.03350635899112,642926.964579928,0.0,1.0
1971-04-29,29.0,29.5,28.75,29.12,74300,4.06858032733017,4.13872826400828,4.03350635899112,4.08541583213292,529595.049537569,0.0,1.0
1971-04-30,28.62,28.88,28.5,28.88,121500,4.01526789545481,4.05174482252743,3.99843239065206,4.05174482252743,866026.897965203,0.0,1.0
1971-05-03,28.75,28.88,28.5,28.62,85000,4.03350635899112,4.05174482252743,3.99843239065206,4.01526789545481,605862.438905697,0.0,1.0
1971-05-04,28.88,28.88,28.62,28.75,39300,4.05174482252743,4.05174482252743,4.01526789545481,4.03350635899112,280122.280576399,0.0,1.0
1971-05-05,28.75,28.75,28.12,28.75,43200,4.03350635899112,4.03350635899112,3.9451199587767,4.03350635899112,307920.674832072,0.0,1.0
1971-05-06,28.5,28.75,28.25,28.75,30400,3.99843239065206,4.03350635899112,3.96335842231301,4.03350635899112,216684.919326273,0.0,1.0
1971-05-07,28.38,28.38,28.0,28.38,52200,3.98159688584932,3.98159688584932,3.92828445397396,3.98159688584932,372070.815422087,0.0,1.0
1971-05-10,28.62,28.62,28.12,28.38,28400,4.01526789545481,4.01526789545481,3.9451199587767,3.98159688584932,202429.332528492,0.0,1.0
1971-05-11,28.12,28.62,28.0,28.62,71200,3.9451199587767,4.01526789545481,3.92828445397396,4.01526789545481,507498.890001009,0.0,1.0
1971-05-12,28.38,28.38,28.0,28.12,48000,3.98159688584932,3.98159688584932,3.92828445397396,3.9451199587767,342134.083146747,0.0,1.0
1971-05-13,27.88,28.38,27.88,28.38,84100,3.91144894917121,3.98159688584932,3.91144894917121,3.98159688584932,599447.424846697,0.0,1.0
1971-05-14,27.75,28.0,27.62,27.88,50000,3.8932104856349,3.92828445397396,3.8749720220986,3.91144894917121,356389.669944529,0.0,1.0
1971-05-17,27.5,27.88,27.5,27.75,36500,3.85813651729585,3.91144894917121,3.85813651729585,3.8932104856349,260164.459059506,0.0,1.0
1971-05-18,27.75,28.0,27.5,27.5,43700,3.8932104856349,3.92828445397396,3.85813651729585,3.85813651729585,311484.571531518,0.0,1.0
1971-05-19,27.75,27.88,27.62,27.75,27700,3.8932104856349,3.91144894917121,3.8749720220986,3.8932104856349,197439.877149269,0.0,1.0
1971-05-20,27.88,27.88,27.62,27.75,32600,3.91144894917121,3.91144894917121,3.8749720220986,3.8932104856349,232366.064803833,0.0,1.0
1971-05-21,27.88,27.88,27.62,27.88,30600,3.91144894917121,3.91144894917121,3.8749720220986,3.91144894917121,218110.478006051,0.0,1.0
1971-05-24,28.0,28.38,27.62,27.88,43000,3.92828445397396,3.98159688584932,3.8749720220986,3.91144894917121,306495.116152294,0.0,1.0
1971-05-25,27.75,28.12,27.75,28.0,32800,3.8932104856349,3.9451199587767,3.8932104856349,3.92828445397396,233791.623483611,0.0,1.0
1971-05-26,27.88,28.25,27.62,27.75,27000,3.91144894917121,3.96335842231301,3.8749720220986,3.8932104856349,192450.421770045,0.0,1.0
1971-05-27,27.62,27.88,27.5,27.88,57800,3.8749720220986,3.91144894917121,3.85813651729585,3.91144894917121,411986.458455874,0.0,1.0
1971-05-28,27.5,27.75,27.5,27.62,34100,3.85813651729585,3.8932104856349,3.85813651729585,3.8749720220986,243057.754902168,0.0,1.0
1971-06-01,27.88,27.88,27.5,27.5,34000,3.91144894917121,3.91144894917121,3.85813651729585,3.85813651729585,242344.975562279,0.0,1.0
1971-06-02,27.75,28.0,27.62,27.88,245100,3.8932104856349,3.92828445397396,3.8749720220986,3.91144894917121,1747022.16206808,0.0,1.0
1971-06-03,27.88,28.0,27.5,27.75,43700,3.91144894917121,3.92828445397396,3.85813651729585,3.8932104856349,311484.571531518,0.0,1.0
1971-06-04,27.75,28.0,27.5,27.88,54500,3.8932104856349,3.92828445397396,3.85813651729585,3.91144894917121,388464.740239536,0.0,1.0
1971-06-07,27.75,27.88,27.5,27.75,23700,3.8932104856349,3.91144894917121,3.85813651729585,3.8932104856349,168928.703553707,0.0,1.0
1971-06-08,27.25,27.75,27.12,27.75,25900,3.8230625489568,3.8932104856349,3.80482408542049,3.8932104856349,184609.849031266,0.0,1.0
1971-06-09,27.5,27.75,27.12,27.25,34500,3.85813651729585,3.8932104856349,3.80482408542049,3.8230625489568,245908.872261725,0.0,1.0
1971-06-10,27.5,27.75,27.5,27.5,29400,3.85813651729585,3.8932104856349,3.85813651729585,3.85813651729585,209557.125927383,0.0,1.0
1971-06-11,27.75,27.75,27.62,27.62,22200,3.8932104856349,3.8932104856349,3.8749720220986,3.8749720220986,158237.013455371,0.0,1.0
1971-06-14,27.88,28.0,27.62,27.75,5000,3.91144894917121,3.92828445397396,3.8749720220986,3.8932104856349,35638.9669944528,0.0,1.0
1971-06-15,28.0,28.25,27.88,27.88,25300,3.92828445397396,3.96335842231301,3.91144894917121,3.91144894917121,180333.172991931,0.0,1.0
1971-06-16,28.0,28.38,28.0,28.0,23500,3.92828445397396,3.98159688584932,3.92828445397396,3.92828445397396,167503.144873928,0.0,1.0
1971-06-17,28.25,28.75,28.0,28.0,53200,3.96335842231301,4.03350635899112,3.92828445397396,3.92828445397396,379198.608820978,0.0,1.0
1971-06-18,27.88,28.62,27.88,28.25,89900,3.91144894917121,4.01526789545481,3.91144894917121,3.96335842231301,640788.626560262,0.0,1.0
1971-06-21,28.0,28.62,28.0,28.0,31200,3.92828445397396,4.01526789545481,3.92828445397396,3.92828445397396,222387.154045385,0.0,1.0
1971-06-22,27.88,28.5,27.75,28.0,25500,3.91144894917121,3.99843239065206,3.8932104856349,3.92828445397396,181758.731671709,0.0,1.0
1971-06-23,27.62,27.88,27.25,27.88,35000,3.8749720220986,3.91144894917121,3.8230625489568,3.91144894917121,249472.76896117,0.0,1.0
1971-06-24,27.38,27.5,27.12,27.5,30500,3.84130101249311,3.85813651729585,3.80482408542049,3.85813651729585,217397.698666162,0.0,1.0
1971-06-25,27.12,27.88,27.12,27.38,40100,3.80482408542049,3.91144894917121,3.80482408542049,3.84130101249311,285824.515295512,0.0,1.0
1971-06-28,27.62,27.88,27.25,27.25,26400,3.8749720220986,3.91144894917121,3.8230625489568,3.8230625489568,188173.745730711,0.0,1.0
1971-06-29,28.0,28.38,27.75,27.75,20800,3.92828445397396,3.98159688584932,3.8932104856349,3.8932104856349,148258.102696924,0.0,1.0
1971-06-30,28.75,29.0,28.38,28.38,237300,4.03350635899112,4.06858032733017,3.98159688584932,3.98159688584932,1691425.37355673,0.0,1.0
1971-07-01,28.75,28.88,28.5,28.75,59500,4.03350635899112,4.05174482252743,3.99843239065206,4.03350635899112,424103.707233988,0.0,1.0
1971-07-02,28.5,28.88,28.5,28.75,30300,3.99843239065206,4.05174482252743,3.99843239065206,4.03350635899112,215972.139986384,0.0,1.0
1971-07-06,29.0,29.0,28.62,28.62,23300,4.06858032733017,4.06858032733017,4.01526789545481,4.01526789545481,166077.58619415,0.0,1.0
1971-07-07,28.88,29.0,28.62,29.0,24900,4.05174482252743,4.06858032733017,4.01526789545481,4.06858032733017,177482.055632375,0.0,1.0
1971-07-08,28.75,28.75,28.38,28.75,34300,4.03350635899112,4.03350635899112,3.98159688584932,4.03350635899112,244483.313581946,0.0,1.0
1971-07-09,28.75,28.88,28.62,28.75,21400,4.03350635899112,4.05174482252743,4.01526789545481,4.03350635899112,152534.778736258,0.0,1.0
1971-07-12,28.62,29.0,28.5,28.75,32200,4.01526789545481,4.06858032733017,3.99843239065206,4.03350635899112,229514.947444276,0.0,1.0
1971-07-13,28.5,28.88,28.5,28.62,18400,3.99843239065206,4.05174482252743,3.99843239065206,4.01526789545481,131151.398539587,0.0,1.0
1971-07-14,28.25,28.75,28.25,28.5,18300,3.96335842231301,4.03350635899112,3.96335842231301,3.99843239065206,130438.619199697,0.0,1.0
1971-07-15,28.62,28.75,28.38,28.38,24400,4.01526789545481,4.03350635899112,3.98159688584932,3.98159688584932,173918.15893293,0.0,1.0
1971-07-16,28.62,28.88,28.38,28.62,17200,4.01526789545481,4.05174482252743,3.98159688584932,4.01526789545481,122598.046460918,0.0,1.0
1971-07-19,28.75,29.0,28.5,28.62,18300,4.03350635899112,4.06858032733017,3.99843239065206,4.01526789545481,130438.619199697,0.0,1.0
1971-07-20,29.12,29.25,28.62,28.75,34600,4.08541583213292,4.10365429566922,4.01526789545481,4.03350635899112,246621.651601613,0.0,1.0
1971-07-21,29.0,29.12,28.75,29.12,24500,4.06858032733017,4.08541583213292,4.03350635899112,4.08541583213292,174630.938272819,0.0,1.0
1971-07-22,28.88,28.88,28.62,28.88,19400,4.05174482252743,4.05174482252743,4.01526789545481,4.05174482252743,138279.191938477,0.0,1.0
1971-07-23,28.38,28.75,28.38,28.75,27000,3.98159688584932,4.03350635899112,3.98159688584932,4.03350635899112,192450.421770045,0.0,1.0
1971-07-26,28.62,28.75,28.25,28.38,25100,4.01526789545481,4.03350635899112,3.96335842231301,3.98159688584932,178907.614312153,0.0,1.0
1971-07-27,28.12,28.62,28.0,28.62,28200,3.9451199587767,4.01526789545481,3.92828445397396,4.01526789545481,201003.773848714,0.0,1.0
1971-07-28,28.0,28.25,27.75,28.12,15900,3.92828445397396,3.96335842231301,3.8932104856349,3.9451199587767,113331.91504236,0.0,1.0
1971-07-29,27.5,28.0,27.38,28.0,25300,3.85813651729585,3.92828445397396,3.84130101249311,3.92828445397396,180333.172991931,0.0,1.0
1971-07-30,27.5,27.75,27.5,27.5,17400,3.85813651729585,3.8932104856349,3.85813651729585,3.85813651729585,124023.605140696,0.0,1.0
1971-08-02,27.62,27.88,27.5,27.5,18000,3.8749720220986,3.91144894917121,3.85813651729585,3.85813651729585,128300.28118003,0.0,1.0
1971-08-03,27.62,27.88,27.38,27.62,25900,3.8749720220986,3.91144894917121,3.84130101249311,3.8749720220986,184609.849031265,0.0,1.0
1971-08-04,26.62,27.5,26.62,27.5,40700,3.73467614874238,3.85813651729585,3.73467614874238,3.85813651729585,290101.191334846,0.0,1.0
1971-08-05,26.62,26.88,26.5,26.62,30900,3.73467614874238,3.771153075815,3.71784064393964,3.73467614874238,220248.816025719,0.0,1.0
1971-08-06,26.62,26.75,26.38,26.62,31700,3.73467614874238,3.75291461227869,3.70100513913689,3.73467614874238,225951.050744831,0.0,1.0
1971-08-09,26.25,26.5,26.25,26.5,18200,3.68276667560059,3.71784064393964,3.68276667560059,3.71784064393964,129725.839859808,0.0,1.0
1971-08-10,26.62,26.62,26.25,26.25,24800,3.73467614874238,3.73467614874238,3.68276667560059,3.68276667560059,176769.276292486,0.0,1.0
1971-08-11,26.88,26.88,26.5,26.62,17700,3.771153075815,3.771153075815,3.71784064393964,3.73467614874238,126161.943160363,0.0,1.0
1971-08-12,27.25,27.5,26.88,26.88,17600,3.8230625489568,3.85813651729585,3.771153075815,3.771153075815,125449.163820474,0.0,1.0
1971-08-13,27.75,27.75,27.25,27.25,13100,3.8932104856349,3.8932104856349,3.8230625489568,3.8230625489568,93374.0935254665,0.0,1.0
1971-08-16,29.0,29.5,28.62,28.62,35100,4.06858032733017,4.13872826400828,4.01526789545481,4.01526789545481,250185.548301059,0.0,1.0
1971-08-17,28.62,29.0,28.38,29.0,62100,4.01526789545481,4.06858032733017,3.98159688584932,4.06858032733017,442635.970071104,0.0,1.0
1971-08-18,27.75,28.5,27.75,28.5,30900,3.8932104856349,3.99843239065206,3.8932104856349,3.99843239065206,220248.816025719,0.0,1.0
1971-08-19,27.62,28.12,27.62,27.75,17200,3.8749720220986,3.9451199587767,3.8749720220986,3.8932104856349,122598.046460918,0.0,1.0
1971-08-20,27.62,27.62,27.25,27.62,15300,3.8749720220986,3.8749720220986,3.8230625489568,3.8749720220986,109055.239003026,0.0,1.0
1971-08-23,27.38,27.62,27.38,27.62,14600,3.84130101249311,3.8749720220986,3.84130101249311,3.8749720220986,104065.783623802,0.0,1.0
1971-08-24,27.38,27.62,27.38,27.38,27300,3.84130101249311,3.8749720220986,3.84130101249311,3.84130101249311,194588.759789712,0.0,1.0
1971-08-25,27.5,27.88,27.38,27.38,19400,3.85813651729585,3.91144894917121,3.84130101249311,3.84130101249311,138279.191938477,0.0,1.0
1971-08-26,26.5,27.75,26.5,27.5,35500,3.71784064393964,3.8932104856349,3.71784064393964,3.85813651729585,253036.665660615,0.0,1.0
1971-08-27,26.38,26.5,25.75,26.5,84400,3.70100513913689,3.71784064393964,3.61261873892248,3.71784064393964,601585.762866364,0.0,1.0
1971-08-30,26.5,26.62,26.38,26.38,34700,3.71784064393964,3.73467614874238,3.70100513913689,3.70100513913689,247334.430941502,0.0,1.0
1971-08-31,26.5,26.5,26.38,26.5,31600,3.71784064393964,3.71784064393964,3.70100513913689,3.71784064393964,225238.271404942,0.0,1.0
1971-09-01,26.5,26.5,26.38,26.5,21000,3.71784064393964,3.71784064393964,3.70100513913689,3.71784064393964,149683.661376702,0.0,1.0
1971-09-02,26.12,26.5,26.12,26.5,23600,3.66452821206428,3.71784064393964,3.66452821206428,3.71784064393964,168215.924213817,0.0,1.0
1971-09-03,26.25,26.38,26.0,26.12,28300,3.68276667560059,3.70100513913689,3.64769270726153,3.66452821206428,201716.553188603,0.0,1.0
1971-09-07,26.62,26.62,26.38,26.38,48300,3.73467614874238,3.73467614874238,3.70100513913689,3.70100513913689,344272.421166415,0.0,1.0
1971-09-08,26.5,26.62,26.38,26.62,37000,3.71784064393964,3.73467614874238,3.70100513913689,3.73467614874238,263728.355758951,0.0,1.0
1971-09-09,26.62,26.75,26.5,26.5,33700,3.73467614874238,3.75291461227869,3.71784064393964,3.71784064393964,240206.637542612,0.0,1.0
1971-09-10,26.75,26.75,26.5,26.62,22400,3.75291461227869,3.75291461227869,3.71784064393964,3.73467614874238,159662.572135149,0.0,1.0
1971-09-13,26.62,26.75,26.5,26.75,26400,3.73467614874238,3.75291461227869,3.71784064393964,3.75291461227869,188173.745730711,0.0,1.0
1971-09-14,26.25,26.5,26.12,26.5,49700,3.68276667560059,3.71784064393964,3.66452821206428,3.71784064393964,354251.331924861,0.0,1.0
1971-09-15,26.25,26.25,26.12,26.25,44300,3.68276667560059,3.68276667560059,3.66452821206428,3.68276667560059,315761.247570852,0.0,1.0
1971-09-16,26.25,26.38,26.12,26.25,64800,3.68276667560059,3.70100513913689,3.66452821206428,3.68276667560059,461881.012248108,0.0,1.0
1971-09-17,26.75,26.75,26.25,26.25,31400,3.75291461227869,3.75291461227869,3.68276667560059,3.68276667560059,223812.712725164,0.0,1.0
1971-09-20,26.38,26.62,26.38,26.62,35200,3.70100513913689,3.73467614874238,3.70100513913689,3.73467614874238,250898.327640948,0.0,1.0
1971-09-21,26.38,26.5,26.25,26.38,26200,3.70100513913689,3.71784064393964,3.68276667560059,3.70100513913689,186748.187050933,0.0,1.0
1971-09-22,26.25,26.38,26.12,26.38,32500,3.68276667560059,3.70100513913689,3.66452821206428,3.70100513913689,231653.285463943,0.0,1.0
1971-09-23,26.0,26.25,25.88,26.25,129700,3.64769270726153,3.68276667560059,3.63085720245879,3.68276667560059,924474.803836107,0.0,1.0
1971-09-24,26.0,26.25,26.0,26.0,38100,3.64769270726153,3.68276667560059,3.64769270726153,3.64769270726153,271568.928497731,0.0,1.0
1971-09-27,26.12,26.25,26.0,26.0,26900,3.66452821206428,3.68276667560059,3.64769270726153,3.64769270726153,191737.642430156,0.0,1.0
1971-09-28,26.12,26.38,26.0,26.12,61800,3.66452821206428,3.70100513913689,3.64769270726153,3.66452821206428,440497.632051437,0.0,1.0
1971-09-29,26.12,26.38,26.12,26.12,21500,3.66452821206428,3.70100513913689,3.66452821206428,3.66452821206428,153247.558076147,0.0,1.0
1971-09-30,26.12,26.38,26.12,26.12,33800,3.66452821206428,3.70100513913689,3.66452821206428,3.66452821206428,240919.416882501,0.0,1.0
1971-10-01,26.75,26.75,26.25,26.25,47300,3.75291461227869,3.75291461227869,3.68276667560059,3.68276667560059,337144.627767524,0.0,1.0
1971-10-04,27.38,27.38,26.88,26.88,65800,3.84130101249311,3.84130101249311,3.771153075815,3.771153075815,469008.805646999,0.0,1.0
1971-10-05,27.5,27.62,27.12,27.38,52500,3.85813651729585,3.8749720220986,3.80482408542049,3.84130101249311,374209.153441755,0.0,1.0
1971-10-06,28.0,28.0,27.25,27.5,40100,3.92828445397396,3.92828445397396,3.8230625489568,3.85813651729585,285824.515295511,0.0,1.0
1971-10-07,27.62,28.25,27.62,28.0,35800,3.8749720220986,3.96335842231301,3.8749720220986,3.92828445397396,255175.003680282,0.0,1.0
1971-10-08,27.88,28.0,27.62,27.62,239200,3.91144894917121,3.92828445397396,3.8749720220986,3.8749720220986,1704968.18101462,0.0,1.0
1971-10-11,28.0,28.0,27.75,27.88,30000,3.92828445397396,3.92828445397396,3.8932104856349,3.91144894917121,213833.801966717,0.0,1.0
1971-10-12,28.0,28.0,27.75,28.0,37600,3.92828445397396,3.92828445397396,3.8932104856349,3.92828445397396,268005.031798285,0.0,1.0
1971-10-13,27.75,28.0,27.75,28.0,28200,3.8932104856349,3.92828445397396,3.8932104856349,3.92828445397396,201003.773848714,0.0,1.0
1971-10-14,27.88,28.0,27.75,27.75,23500,3.91144894917121,3.92828445397396,3.8932104856349,3.8932104856349,167503.144873928,0.0,1.0
1971-10-15,27.75,28.12,27.75,27.88,67000,3.8932104856349,3.9451199587767,3.8932104856349,3.91144894917121,477562.157725668,0.0,1.0
1971-10-18,27.5,28.12,27.5,27.75,31000,3.85813651729585,3.9451199587767,3.85813651729585,3.8932104856349,220961.595365608,0.0,1.0
1971-10-19,27.38,27.5,27.12,27.5,29400,3.84130101249311,3.85813651729585,3.80482408542049,3.85813651729585,209557.125927382,0.0,1.0
1971-10-20,27.12,27.62,27.12,27.38,22900,3.80482408542049,3.8749720220986,3.80482408542049,3.84130101249311,163226.468834594,0.0,1.0
1971-10-21,28.0,28.0,27.12,27.12,32400,3.92828445397396,3.92828445397396,3.80482408542049,3.80482408542049,230940.506124054,0.0,1.0
1971-10-22,28.0,28.25,27.75,28.0,42300,3.92828445397396,3.96335842231301,3.8932104856349,3.92828445397396,301505.660773071,0.0,1.0
1971-10-25,28.25,28.25,27.75,28.0,43000,3.96335842231301,3.96335842231301,3.8932104856349,3.92828445397396,306495.116152294,0.0,1.0
1971-10-26,28.25,28.38,28.0,28.25,52500,3.96335842231301,3.98159688584932,3.92828445397396,3.96335842231301,374209.153441755,0.0,1.0
1971-10-27,28.25,28.25,28.0,28.25,51500,3.96335842231301,3.96335842231301,3.92828445397396,3.96335842231301,367081.360042864,0.0,1.0
1971-10-28,27.88,28.25,27.88,28.25,42300,3.91144894917121,3.96335842231301,3.91144894917121,3.96335842231301,301505.660773071,0.0,1.0
1971-10-29,28.0,28.0,27.62,27.88,37200,3.92828445397396,3.92828445397396,3.8749720220986,3.91144894917121,265153.914438729,0.0,1.0
1971-11-01,27.75,28.12,27.62,28.0,45400,3.8932104856349,3.9451199587767,3.8749720220986,3.92828445397396,323601.820309632,0.0,1.0
1971-11-02,27.75,28.0,27.62,27.75,58500,3.8932104856349,3.92828445397396,3.8749720220986,3.8932104856349,416975.913835099,0.0,1.0
1971-11-03,27.75,27.88,27.62,27.75,115300,3.8932104856349,3.91144894917121,3.8749720220986,3.8932104856349,821834.578892083,0.0,1.0
1971-11-04,27.5,27.62,27.25,27.62,164400,3.85813651729585,3.8749720220986,3.8230625489568,3.8749720220986,1171809.23477761,0.0,1.0
1971-11-05,27.5,27.5,27.0,27.5,60600,3.85813651729585,3.85813651729585,3.78798858061775,3.85813651729585,431944.279972768,0.0,1.0
1971-11-08,27.25,27.5,27.12,27.5,38900,3.8230625489568,3.85813651729585,3.80482408542049,3.85813651729585,277271.163216843,0.0,1.0
1971-11-09,27.38,27.62,27.38,27.38,47000,3.84130101249311,3.8749720220986,3.84130101249311,3.84130101249311,335006.289747856,0.0,1.0
1971-11-10,27.25,27.75,27.25,27.38,24000,3.8230625489568,3.8932104856349,3.8230625489568,3.84130101249311,171067.041573373,0.0,1.0
1971-11-11,27.5,27.5,27.12,27.25,30700,3.85813651729585,3.85813651729585,3.80482408542049,3.8230625489568,218823.25734594,0.0,1.0
1971-11-12,27.75,27.75,27.25,27.5,39800,3.8932104856349,3.8932104856349,3.8230625489568,3.85813651729585,283686.177275845,0.0,1.0
1971-11-15,27.75,27.75,27.38,27.75,40400,3.8932104856349,3.8932104856349,3.84130101249311,3.8932104856349,287962.853315179,0.0,1.0
1971-11-16,28.0,28.0,27.5,27.75,33700,3.92828445397396,3.92828445397396,3.85813651729585,3.8932104856349,240206.637542612,0.0,1.0
1971-11-17,28.0,28.0,27.5,28.0,45100,3.92828445397396,3.92828445397396,3.85813651729585,3.92828445397396,321463.482289964,0.0,1.0
1971-11-18,27.75,28.0,27.62,28.0,31200,3.8932104856349,3.92828445397396,3.8749720220986,3.92828445397396,222387.154045386,0.0,1.0
1971-11-19,27.75,28.0,27.38,27.75,41100,3.8932104856349,3.92828445397396,3.84130101249311,3.8932104856349,292952.308694403,0.0,1.0
1971-11-22,27.5,27.75,27.38,27.75,27600,3.85813651729585,3.8932104856349,3.84130101249311,3.8932104856349,196727.09780938,0.0,1.0
1971-11-23,27.12,27.5,27.0,27.5,56000,3.80482408542049,3.85813651729585,3.78798858061775,3.85813651729585,399156.430337872,0.0,1.0
1971-11-24,27.38,27.5,27.12,27.12,34500,3.84130101249311,3.85813651729585,3.80482408542049,3.80482408542049,245908.872261724,0.0,1.0
1971-11-26,27.5,27.5,27.25,27.38,20400,3.85813651729585,3.85813651729585,3.8230625489568,3.84130101249311,145406.985337368,0.0,1.0
1971-11-29,27.5,27.75,27.5,27.5,68400,3.85813651729585,3.8932104856349,3.85813651729585,3.85813651729585,487541.068484115,0.0,1.0
1971-11-30,27.75,27.75,27.5,27.5,48800,3.8932104856349,3.8932104856349,3.85813651729585,3.85813651729585,347836.31786586,0.0,1.0
1971-12-01,28.0,28.0,27.62,27.75,78200,3.92828445397396,3.92828445397396,3.8749720220986,3.8932104856349,557393.443793242,0.0,1.0
1971-12-02,28.0,28.25,27.75,28.0,54200,3.92828445397396,3.96335842231301,3.8932104856349,3.92828445397396,386326.402219868,0.0,1.0
1971-12-03,27.88,28.12,27.5,28.0,105700,3.91144894917121,3.9451199587767,3.85813651729585,3.92828445397396,753407.762262733,0.0,1.0
1971-12-06,27.62,28.0,27.62,27.88,78300,3.8749720220986,3.92828445397396,3.8749720220986,3.91144894917121,558106.223133131,0.0,1.0
1971-12-07,27.75,28.0,27.62,27.62,54300,3.8932104856349,3.92828445397396,3.8749720220986,3.8749720220986,387039.181559758,0.0,1.0
1971-12-08,28.12,28.12,27.88,27.88,35400,3.9451199587767,3.9451199587767,3.91144894917121,3.91144894917121,252323.886320726,0.0,1.0
1971-12-09,28.0,28.25,27.88,28.12,36900,3.92828445397396,3.96335842231301,3.91144894917121,3.9451199587767,263015.576419062,0.0,1.0
1971-12-10,28.25,28.38,28.12,28.12,30300,3.96335842231301,3.98159688584932,3.9451199587767,3.9451199587767,215972.139986384,0.0,1.0
1971-12-13,28.75,29.12,28.25,28.25,66100,4.03350635899112,4.08541583213292,3.96335842231301,3.96335842231301,471147.143666666,0.0,1.0
1971-12-14,28.88,28.88,28.62,28.75,46600,4.05174482252743,4.05174482252743,4.01526789545481,4.03350635899112,332155.1723883,0.0,1.0
1971-12-15,28.88,28.88,28.62,28.88,38100,4.05174482252743,4.05174482252743,4.01526789545481,4.05174482252743,271568.92849773,0.0,1.0
1971-12-16,28.62,28.88,28.5,28.88,46100,4.01526789545481,4.05174482252743,3.99843239065206,4.05174482252743,328591.275688855,0.0,1.0
1971-12-17,28.75,28.75,28.5,28.62,65700,4.03350635899112,4.03350635899112,3.99843239065206,4.01526789545481,468296.02630711,0.0,1.0
1971-12-20,28.75,29.0,28.62,28.75,53200,4.03350635899112,4.06858032733017,4.01526789545481,4.03350635899112,379198.608820978,0.0,1.0
1971-12-21,28.88,28.88,28.62,28.75,49200,4.05174482252743,4.05174482252743,4.01526789545481,4.03350635899112,350687.435225415,0.0,1.0
1971-12-22,28.75,28.88,28.5,28.88,51400,4.03350635899112,4.05174482252743,3.99843239065206,4.05174482252743,366368.580702975,0.0,1.0
1971-12-23,28.62,28.88,28.5,28.75,26700,4.01526789545481,4.05174482252743,3.99843239065206,4.03350635899112,190312.083750378,0.0,1.0
1971-12-27,29.12,29.25,28.75,28.75,25500,4.08541583213292,4.10365429566922,4.03350635899112,4.03350635899112,181758.731671709,0.0,1.0
1971-12-28,29.88,30.0,29.25,29.25,57900,4.19204069588364,4.20887620068638,4.10365429566922,4.10365429566922,412699.237795763,0.0,1.0
1971-12-29,29.88,30.12,29.38,29.88,108800,4.19204069588364,4.22571170548913,4.12189275920553,4.19204069588364,775503.921799293,0.0,1.0
1971-12-30,29.88,30.0,29.62,29.88,29700,4.19204069588364,4.20887620068638,4.15556376881102,4.19204069588364,211695.46394705,0.0,1.0
1971-12-31,30.38,30.38,29.75,29.88,38400,4.26218863256174,4.26218863256174,4.17380223234733,4.19204069588364,273707.266517398,0.0,1.0
1972-01-03,30.0,30.38,30.0,30.38,29500,4.20887620068638,4.26218863256174,4.20887620068638,4.26218863256174,210269.905267272,0.0,1.0
1972-01-04,30.12,30.12,29.75,30.0,29900,4.22571170548913,4.22571170548913,4.17380223234733,4.20887620068638,213121.022626828,0.0,1.0
1972-01-05,30.0,30.25,29.88,30.12,54300,4.20887620068638,4.24395016902544,4.19204069588364,4.22571170548913,387039.181559758,0.0,1.0
1972-01-06,30.25,30.62,30.12,30.12,45900,4.24395016902544,4.29585964216724,4.22571170548913,4.22571170548913,327165.717009077,0.0,1.0
1972-01-07,30.5,30.62,30.12,30.25,27100,4.27902413736449,4.29585964216724,4.22571170548913,4.24395016902544,193163.201109934,0.0,1.0
1972-01-10,30.88,31.0,30.5,30.5,39900,4.33233656923985,4.3491720740426,4.27902413736449,4.27902413736449,284398.956615734,0.0,1.0
1972-01-11,31.12,31.38,30.75,30.88,48100,4.36600757884534,4.40248450591796,4.31409810570354,4.33233656923985,342846.862486636,0.0,1.0
1972-01-12,31.25,31.62,31.12,31.12,41400,4.38424604238165,4.43615551552345,4.36600757884534,4.36600757884534,295090.646714069,0.0,1.0
1972-01-13,31.0,31.25,31.0,31.25,57100,4.3491720740426,4.38424604238165,4.3491720740426,4.38424604238165,406997.003076651,0.0,1.0
1972-01-14,30.5,30.88,30.12,30.88,49500,4.27902413736449,4.33233656923985,4.22571170548913,4.33233656923985,352825.773245083,0.0,1.0
1972-01-17,30.88,30.88,30.38,30.5,38100,4.33233656923985,4.33233656923985,4.26218863256174,4.27902413736449,271568.928497731,0.0,1.0
1972-01-18,30.75,31.25,30.62,30.88,52500,4.31409810570354,4.38424604238165,4.29585964216724,4.33233656923985,374209.153441755,0.0,1.0
1972-01-19,31.0,31.0,30.25,30.75,68700,4.3491720740426,4.3491720740426,4.24395016902544,4.31409810570354,489679.406503781,0.0,1.0
1972-01-20,30.88,31.25,30.62,31.0,52100,4.33233656923985,4.38424604238165,4.29585964216724,4.3491720740426,371358.036082198,0.0,1.0
1972-01-21,30.25,30.88,30.12,30.88,152900,4.24395016902544,4.33233656923985,4.22571170548913,4.33233656923985,1089839.61069037,0.0,1.0
1972-01-24,30.12,30.44,30.12,30.25,28300,4.22571170548913,4.27060638496312,4.22571170548913,4.24395016902544,201716.553188603,0.0,1.0
1972-01-25,30.38,30.5,30.12,30.12,74100,4.26218863256174,4.27902413736449,4.22571170548913,4.22571170548913,528169.490857791,0.0,1.0
1972-01-26,30.25,30.5,30.25,30.38,45300,4.24395016902544,4.27902413736449,4.24395016902544,4.26218863256174,322889.040969742,0.0,1.0
1972-01-27,30.88,30.88,30.25,30.25,30600,4.33233656923985,4.33233656923985,4.24395016902544,4.24395016902544,218110.478006051,0.0,1.0
1972-01-28,31.12,31.25,30.88,30.88,50500,4.36600757884534,4.38424604238165,4.33233656923985,4.33233656923985,359953.566643974,0.0,1.0
1972-01-31,31.0,31.12,30.75,31.12,50000,4.3491720740426,4.36600757884534,4.31409810570354,4.36600757884534,356389.669944528,0.0,1.0
1972-02-01,31.0,31.25,30.88,31.0,31800,4.3491720740426,4.38424604238165,4.33233656923985,4.3491720740426,226663.83008472,0.0,1.0
1972-02-02,30.62,31.12,30.62,31.0,102400,4.29585964216724,4.36600757884534,4.29585964216724,4.3491720740426,729886.044046393,0.0,1.0
1972-02-03,30.75,30.88,30.62,30.62,67600,4.31409810570354,4.33233656923985,4.29585964216724,4.29585964216724,481838.833765002,0.0,1.0
1972-02-04,30.12,30.38,29.88,30.38,143200,4.22571170548913,4.26218863256174,4.19204069588364,4.26218863256174,1020700.01472113,0.0,1.0
1972-02-07,29.5,30.12,29.5,30.12,54700,4.13872826400828,4.22571170548913,4.13872826400828,4.22571170548913,389890.298919314,0.0,1.0
1972-02-08,29.5,29.75,29.38,29.5,61900,4.13872826400828,4.17380223234733,4.12189275920553,4.13872826400828,441210.411391326,0.0,1.0
1972-02-09,29.12,29.75,29.12,29.5,57600,4.08541583213292,4.17380223234733,4.08541583213292,4.13872826400828,410560.899776096,0.0,1.0
1972-02-10,29.25,29.5,29.0,29.12,53100,4.10365429566922,4.13872826400828,4.06858032733017,4.08541583213292,378485.829481089,0.0,1.0
1972-02-11,28.5,29.0,28.25,29.0,59500,3.99843239065206,4.06858032733017,3.96335842231301,4.06858032733017,424103.707233989,0.0,1.0
1972-02-14,28.5,28.62,28.25,28.5,74200,3.99843239065206,4.01526789545481,3.96335842231301,3.99843239065206,528882.27019768,0.0,1.0
1972-02-15,28.25,28.5,28.25,28.5,50200,3.96335842231301,3.99843239065206,3.96335842231301,3.99843239065206,357815.228624306,0.0,1.0
1972-02-16,28.38,28.5,28.12,28.25,55400,3.98159688584932,3.99843239065206,3.9451199587767,3.96335842231301,394879.754298537,0.0,1.0
1972-02-17,28.62,28.75,28.38,28.38,83300,4.01526789545481,4.03350635899112,3.98159688584932,3.98159688584932,593745.190127584,0.0,1.0
1972-02-18,28.75,28.75,28.38,28.62,70700,4.03350635899112,4.03350635899112,3.98159688584932,4.01526789545481,503934.993301562,0.0,1.0
1972-02-22,28.5,28.88,28.5,28.75,46500,3.99843239065206,4.05174482252743,3.99843239065206,4.03350635899112,331442.393048412,0.0,1.0
1972-02-23,28.62,28.88,28.62,28.62,53000,4.01526789545481,4.05174482252743,4.01526789545481,4.01526789545481,377773.0501412,0.0,1.0
1972-02-24,29.62,29.62,28.75,28.75,25300,4.15556376881102,4.15556376881102,4.03350635899112,4.03350635899112,180333.172991931,0.0,1.0
1972-02-25,29.5,29.75,29.38,29.62,30600,4.13872826400828,4.17380223234733,4.12189275920553,4.15556376881102,218110.478006051,0.0,1.0
1972-02-28,29.38,30.0,29.38,29.5,35200,4.12189275920553,4.20887620068638,4.12189275920553,4.13872826400828,250898.327640948,0.0,1.0
1972-02-29,29.62,29.75,29.25,29.38,43800,4.15556376881102,4.17380223234733,4.10365429566922,4.12189275920553,312197.350871407,0.0,1.0
1972-03-01,29.5,29.75,29.25,29.62,21200,4.13872826400828,4.17380223234733,4.10365429566922,4.15556376881102,151109.22005648,0.0,1.0
1972-03-02,29.38,29.5,29.12,29.5,30500,4.12189275920553,4.13872826400828,4.08541583213292,4.13872826400828,217397.698666162,0.0,1.0
1972-03-03,29.25,29.38,28.88,29.38,28200,4.10365429566922,4.12189275920553,4.05174482252743,4.12189275920553,201003.773848714,0.0,1.0
1972-03-06,29.62,29.88,29.25,29.25,33100,4.15556376881102,4.19204069588364,4.10365429566922,4.10365429566922,235929.961503278,0.0,1.0
1972-03-07,29.75,29.75,29.38,29.62,40400,4.17380223234733,4.17380223234733,4.12189275920553,4.15556376881102,287962.853315179,0.0,1.0
1972-03-08,29.5,29.75,29.5,29.75,23600,4.13872826400828,4.17380223234733,4.13872826400828,4.17380223234733,168215.924213817,0.0,1.0
1972-03-09,29.25,29.88,29.25,29.5,26600,4.10365429566922,4.19204069588364,4.10365429566922,4.13872826400828,189599.304410489,0.0,1.0
1972-03-10,29.5,29.62,29.12,29.25,49500,4.13872826400828,4.15556376881102,4.08541583213292,4.10365429566922,352825.773245083,0.0,1.0
1972-03-13,29.5,29.62,29.25,29.5,57300,4.13872826400828,4.15556376881102,4.10365429566922,4.13872826400828,408422.561756429,0.0,1.0
1972-03-14,29.5,29.62,29.25,29.5,32700,4.13872826400828,4.15556376881102,4.10365429566922,4.13872826400828,233078.844143721,0.0,1.0
1972-03-15,29.62,29.62,29.25,29.5,29500,4.15556376881102,4.15556376881102,4.10365429566922,4.13872826400828,210269.905267272,0.0,1.0
1972-03-16,29.62,29.62,29.38,29.62,20700,4.15556376881102,4.15556376881102,4.12189275920553,4.15556376881102,147545.323357035,0.0,1.0
1972-03-17,29.62,29.75,29.5,29.62,26300,4.15556376881102,4.17380223234733,4.13872826400828,4.15556376881102,187460.966390822,0.0,1.0
1972-03-20,29.5,29.75,29.38,29.62,45200,4.13872826400828,4.17380223234733,4.12189275920553,4.15556376881102,322176.261629853,0.0,1.0
1972-03-21,29.12,29.62,29.12,29.5,31400,4.08541583213292,4.15556376881102,4.08541583213292,4.13872826400828,223812.712725163,0.0,1.0
1972-03-22,28.88,29.38,28.62,29.12,29800,4.05174482252743,4.12189275920553,4.01526789545481,4.08541583213292,212408.243286938,0.0,1.0
1972-03-23,28.75,29.0,28.5,28.88,47200,4.03350635899112,4.06858032733017,3.99843239065206,4.05174482252743,336431.848427634,0.0,1.0
1972-03-24,28.62,28.88,28.38,28.75,38500,4.01526789545481,4.05174482252743,3.98159688584932,4.03350635899112,274420.045857287,0.0,1.0
1972-03-27,28.38,28.62,27.88,28.62,71600,3.98159688584932,4.01526789545481,3.91144894917121,4.01526789545481,510350.007360564,0.0,1.0
1972-03-28,27.88,28.38,27.88,28.38,37100,3.91144894917121,3.98159688584932,3.91144894917121,3.98159688584932,264441.13509884,0.0,1.0
1972-03-29,27.75,28.12,27.62,27.88,45000,3.8932104856349,3.9451199587767,3.8749720220986,3.91144894917121,320750.702950076,0.0,1.0
1972-03-30,28.25,28.25,27.62,27.75,29300,3.96335842231301,3.96335842231301,3.8749720220986,3.8932104856349,208844.346587494,0.0,1.0
1972-04-03,28.38,28.62,28.12,28.25,65200,3.98159688584932,4.01526789545481,3.9451199587767,3.96335842231301,464732.129607665,0.0,1.0
1972-04-04,28.25,28.38,28.0,28.38,25300,3.96335842231301,3.98159688584932,3.92828445397396,3.98159688584932,180333.172991931,0.0,1.0
1972-04-05,28.0,28.25,27.75,28.25,38000,3.92828445397396,3.96335842231301,3.8932104856349,3.96335842231301,270856.149157841,0.0,1.0
1972-04-06,28.0,28.0,27.75,28.0,36100,3.92828445397396,3.92828445397396,3.8932104856349,3.92828445397396,257313.341699949,0.0,1.0
1972-04-07,27.88,27.88,27.62,27.88,38800,3.91144894917121,3.91144894917121,3.8749720220986,3.91144894917121,276558.383876954,0.0,1.0
1972-04-10,27.38,27.88,27.38,27.88,61000,3.84130101249311,3.91144894917121,3.84130101249311,3.91144894917121,434795.397332324,0.0,1.0
1972-04-11,27.25,27.62,27.25,27.38,42600,3.8230625489568,3.8749720220986,3.8230625489568,3.84130101249311,303643.998792738,0.0,1.0
1972-04-12,27.25,27.5,27.25,27.25,44000,3.8230625489568,3.85813651729585,3.8230625489568,3.8230625489568,313622.909551185,0.0,1.0
1972-04-13,27.5,27.62,27.25,27.25,37400,3.85813651729585,3.8749720220986,3.8230625489568,3.8230625489568,266579.473118507,0.0,1.0
1972-04-14,27.5,27.5,27.25,27.5,60900,3.85813651729585,3.85813651729585,3.8230625489568,3.85813651729585,434082.617992435,0.0,1.0
1972-04-17,27.62,27.75,27.25,27.5,30100,3.8749720220986,3.8932104856349,3.8230625489568,3.85813651729585,214546.581306606,0.0,1.0
1972-04-18,27.12,27.75,27.12,27.62,45300,3.80482408542049,3.8932104856349,3.80482408542049,3.8749720220986,322889.040969743,0.0,1.0
1972-04-19,27.25,27.5,27.12,27.12,28900,3.8230625489568,3.85813651729585,3.80482408542049,3.80482408542049,205993.229227937,0.0,1.0
1972-04-20,27.0,27.38,27.0,27.25,32200,3.78798858061775,3.84130101249311,3.78798858061775,3.8230625489568,229514.947444276,0.0,1.0
1972-04-21,27.12,27.38,27.0,27.0,49300,3.80482408542049,3.84130101249311,3.78798858061775,3.78798858061775,351400.214565305,0.0,1.0
1972-04-24,27.38,27.5,27.12,27.12,49200,3.84130101249311,3.85813651729585,3.80482408542049,3.80482408542049,350687.435225415,0.0,1.0
1972-04-25,27.0,27.38,27.0,27.38,70600,3.78798858061775,3.84130101249311,3.78798858061775,3.84130101249311,503222.213961673,0.0,1.0
1972-04-26,27.0,27.25,27.0,27.0,49700,3.78798858061775,3.8230625489568,3.78798858061775,3.78798858061775,354251.331924861,0.0,1.0
1972-04-27,27.38,27.38,27.0,27.0,45700,3.84130101249311,3.84130101249311,3.78798858061775,3.78798858061775,325740.158329298,0.0,1.0
1972-04-28,27.75,27.75,27.25,27.38,40600,3.8932104856349,3.8932104856349,3.8230625489568,3.84130101249311,289388.411994957,0.0,1.0
1972-05-01,27.88,28.12,27.62,27.75,55400,3.91144894917121,3.9451199587767,3.8749720220986,3.8932104856349,394879.754298537,0.0,1.0
1972-05-02,28.25,28.38,27.88,27.88,40100,3.96335842231301,3.98159688584932,3.91144894917121,3.91144894917121,285824.515295512,0.0,1.0
1972-05-03,28.38,28.38,28.12,28.25,23200,3.98159688584932,3.98159688584932,3.9451199587767,3.96335842231301,165364.806854261,0.0,1.0
1972-05-04,28.25,28.38,27.88,28.38,22500,3.96335842231301,3.98159688584932,3.91144894917121,3.98159688584932,160375.351475038,0.0,1.0
1972-05-05,28.0,28.38,28.0,28.25,33100,3.92828445397396,3.98159688584932,3.92828445397396,3.96335842231301,235929.961503278,0.0,1.0
1972-05-08,28.0,28.12,27.62,28.0,67900,3.92828445397396,3.9451199587767,3.8749720220986,3.92828445397396,483977.171784669,0.0,1.0
1972-05-09,27.5,27.75,27.12,27.75,31500,3.85813651729585,3.8932104856349,3.80482408542049,3.8932104856349,224525.492065053,0.0,1.0
1972-05-10,27.38,27.62,27.25,27.5,27700,3.84130101249311,3.8749720220986,3.8230625489568,3.85813651729585,197439.877149268,0.0,1.0
1972-05-11,27.62,27.75,27.25,27.38,27700,3.8749720220986,3.8932104856349,3.8230625489568,3.84130101249311,197439.877149268,0.0,1.0
1972-05-12,27.62,27.62,27.38,27.62,32200,3.8749720220986,3.8749720220986,3.84130101249311,3.8749720220986,229514.947444276,0.0,1.0
1972-05-15,27.75,28.0,27.38,27.62,39700,3.8932104856349,3.92828445397396,3.84130101249311,3.8749720220986,282973.397935956,0.0,1.0
1972-05-16,27.5,27.88,27.38,27.75,30900,3.85813651729585,3.91144894917121,3.84130101249311,3.8932104856349,220248.816025718,0.0,1.0
1972-05-17,27.88,27.88,27.38,27.5,15900,3.91144894917121,3.91144894917121,3.84130101249311,3.85813651729585,113331.91504236,0.0,1.0
1972-05-18,27.5,27.88,27.5,27.88,32900,3.85813651729585,3.91144894917121,3.85813651729585,3.91144894917121,234504.4028235,0.0,1.0
1972-05-19,27.38,27.75,27.25,27.5,44300,3.84130101249311,3.8932104856349,3.8230625489568,3.85813651729585,315761.247570852,0.0,1.0
1972-05-22,27.5,27.75,27.38,27.38,36200,3.85813651729585,3.8932104856349,3.84130101249311,3.84130101249311,258026.121039839,0.0,1.0
1972-05-23,27.5,27.62,27.25,27.5,24500,3.85813651729585,3.8749720220986,3.8230625489568,3.85813651729585,174630.938272819,0.0,1.0
1972-05-24,27.25,27.62,27.12,27.5,25500,3.8230625489568,3.8749720220986,3.80482408542049,3.85813651729585,181758.731671709,0.0,1.0
1972-05-25,27.25,27.38,27.12,27.25,52400,3.8230625489568,3.84130101249311,3.80482408542049,3.8230625489568,373496.374101865,0.0,1.0
1972-05-26,27.25,27.38,27.12,27.25,30900,3.8230625489568,3.84130101249311,3.80482408542049,3.8230625489568,220248.816025718,0.0,1.0
1972-05-30,27.12,27.38,27.0,27.25,57600,3.80482408542049,3.84130101249311,3.78798858061775,3.8230625489568,410560.899776097,0.0,1.0
1972-05-31,27.0,27.12,26.75,27.12,50400,3.78798858061775,3.80482408542049,3.75291461227869,3.80482408542049,359240.787304084,0.0,1.0
1972-06-01,27.12,27.25,27.0,27.0,62400,3.80482408542049,3.8230625489568,3.78798858061775,3.78798858061775,444774.308090771,0.0,1.0
1972-06-02,27.12,27.38,26.75,27.12,42700,3.80482408542049,3.84130101249311,3.75291461227869,3.80482408542049,304356.778132627,0.0,1.0
1972-06-05,26.62,27.25,26.5,27.12,28200,3.73467614874238,3.8230625489568,3.71784064393964,3.80482408542049,201003.773848714,0.0,1.0
1972-06-06,26.38,26.75,26.25,26.62,42400,3.70100513913689,3.75291461227869,3.68276667560059,3.73467614874238,302218.44011296,0.0,1.0
1972-06-07,26.5,26.5,26.12,26.38,30700,3.71784064393964,3.71784064393964,3.66452821206428,3.70100513913689,218823.25734594,0.0,1.0
1972-06-08,26.25,26.5,26.12,26.5,54100,3.68276667560059,3.71784064393964,3.66452821206428,3.71784064393964,385613.622879979,0.0,1.0
1972-06-09,26.25,26.38,26.12,26.25,29400,3.68276667560059,3.70100513913689,3.66452821206428,3.68276667560059,209557.125927382,0.0,1.0
1972-06-12,26.25,26.5,26.12,26.25,34500,3.68276667560059,3.71784064393964,3.66452821206428,3.68276667560059,245908.872261724,0.0,1.0
1972-06-13,26.12,26.38,26.0,26.25,50600,3.66452821206428,3.70100513913689,3.64769270726153,3.68276667560059,360666.345983862,0.0,1.0
1972-06-14,26.25,26.5,26.0,26.12,70600,3.68276667560059,3.71784064393964,3.64769270726153,3.66452821206428,503222.213961673,0.0,1.0
1972-06-15,26.12,26.12,25.88,26.12,53400,3.66452821206428,3.66452821206428,3.63085720245879,3.66452821206428,380624.167500756,0.0,1.0
1972-06-16,26.25,26.38,26.0,26.12,23700,3.68276667560059,3.70100513913689,3.64769270726153,3.66452821206428,168928.703553706,0.0,1.0
1972-06-19,26.0,26.38,26.0,26.25,34200,3.64769270726153,3.70100513913689,3.64769270726153,3.68276667560059,243770.534242057,0.0,1.0
1972-06-20,26.28,26.28,25.88,26.0,33100,3.68697555180127,3.68697555180127,3.63085720245879,3.64769270726153,235929.961503278,0.0,1.0
1972-06-21,26.12,26.25,26.0,26.25,46700,3.66452821206428,3.68276667560059,3.64769270726153,3.68276667560059,332867.951728189,0.0,1.0
1972-06-22,26.25,26.25,26.0,26.12,34600,3.68276667560059,3.68276667560059,3.64769270726153,3.66452821206428,246621.651601613,0.0,1.0
1972-06-23,26.0,26.25,25.88,26.25,38000,3.64769270726153,3.68276667560059,3.63085720245879,3.68276667560059,270856.149157842,0.0,1.0
1972-06-26,26.38,26.38,25.75,26.0,21100,3.70100513913689,3.70100513913689,3.61261873892248,3.64769270726153,150396.440716591,0.0,1.0
1972-06-27,26.38,26.5,26.12,26.38,30900,3.70100513913689,3.71784064393964,3.66452821206428,3.70100513913689,220248.816025719,0.0,1.0
1972-06-28,26.25,26.25,26.12,26.25,28900,3.68276667560059,3.68276667560059,3.66452821206428,3.68276667560059,205993.229227937,0.0,1.0
1972-06-29,26.38,26.62,26.25,26.25,22100,3.70100513913689,3.73467614874238,3.68276667560059,3.68276667560059,157524.234115482,0.0,1.0
1972-06-30,26.62,26.88,26.5,26.5,28100,3.73467614874238,3.771153075815,3.71784064393964,3.71784064393964,200290.994508825,0.0,1.0
1972-07-03,27.12,27.25,26.5,26.62,23500,3.80482408542049,3.8230625489568,3.71784064393964,3.73467614874238,167503.144873928,0.0,1.0
1972-07-05,27.12,27.38,26.88,27.12,35100,3.80482408542049,3.84130101249311,3.771153075815,3.80482408542049,250185.548301059,0.0,1.0
1972-07-06,27.88,28.0,27.38,27.38,36400,3.91144894917121,3.92828445397396,3.84130101249311,3.84130101249311,259451.679719617,0.0,1.0
1972-07-07,27.5,28.0,27.38,28.0,42800,3.85813651729585,3.92828445397396,3.84130101249311,3.92828445397396,305069.557472516,0.0,1.0
1972-07-10,27.75,27.88,27.62,27.62,21600,3.8932104856349,3.91144894917121,3.8749720220986,3.8749720220986,153960.337416036,0.0,1.0
1972-07-11,27.5,27.75,27.38,27.75,24100,3.85813651729585,3.8932104856349,3.84130101249311,3.8932104856349,171779.820913263,0.0,1.0
1972-07-12,27.75,27.88,27.62,27.62,32200,3.8932104856349,3.91144894917121,3.8749720220986,3.8749720220986,229514.947444276,0.0,1.0
1972-07-13,27.38,27.75,27.38,27.75,23700,3.84130101249311,3.8932104856349,3.84130101249311,3.8932104856349,168928.703553706,0.0,1.0
1972-07-14,27.75,27.75,27.25,27.38,15800,3.8932104856349,3.8932104856349,3.8230625489568,3.84130101249311,112619.135702471,0.0,1.0
1972-07-17,27.88,28.0,27.62,27.75,24700,3.91144894917121,3.92828445397396,3.8749720220986,3.8932104856349,176056.496952597,0.0,1.0
1972-07-18,27.5,27.75,27.38,27.75,14000,3.85813651729585,3.8932104856349,3.84130101249311,3.8932104856349,99789.1075844679,0.0,1.0
1972-07-19,27.75,27.88,27.5,27.5,54500,3.8932104856349,3.91144894917121,3.85813651729585,3.85813651729585,388464.740239536,0.0,1.0
1972-07-20,27.5,27.75,27.38,27.75,27400,3.85813651729585,3.8932104856349,3.84130101249311,3.8932104856349,195301.539129602,0.0,1.0
1972-07-21,27.88,27.88,27.5,27.5,80100,3.91144894917121,3.91144894917121,3.85813651729585,3.85813651729585,570936.251251134,0.0,1.0
1972-07-24,27.75,27.88,27.5,27.88,21300,3.8932104856349,3.91144894917121,3.85813651729585,3.91144894917121,151821.999396369,0.0,1.0
1972-07-25,27.62,27.75,27.38,27.75,40200,3.8749720220986,3.8932104856349,3.84130101249311,3.8932104856349,286537.2946354,0.0,1.0
1972-07-26,27.5,27.75,27.25,27.62,23100,3.85813651729585,3.8932104856349,3.8230625489568,3.8749720220986,164652.027514372,0.0,1.0
1972-07-27,27.38,27.62,27.25,27.5,15100,3.84130101249311,3.8749720220986,3.8230625489568,3.85813651729585,107629.680323247,0.0,1.0
1972-07-28,27.38,27.38,27.25,27.38,23200,3.84130101249311,3.84130101249311,3.8230625489568,3.84130101249311,165364.806854261,0.0,1.0
1972-07-31,27.38,27.62,27.0,27.38,37700,3.84130101249311,3.8749720220986,3.78798858061775,3.84130101249311,268717.811138174,0.0,1.0
1972-08-01,27.5,27.5,27.12,27.38,38600,3.85813651729585,3.85813651729585,3.80482408542049,3.84130101249311,275132.825197176,0.0,1.0
1972-08-02,27.38,27.62,27.38,27.5,30300,3.84130101249311,3.8749720220986,3.84130101249311,3.85813651729585,215972.139986384,0.0,1.0
1972-08-03,27.88,28.25,27.62,27.62,112000,3.91144894917121,3.96335842231301,3.8749720220986,3.8749720220986,798312.860675744,0.0,1.0
1972-08-04,27.5,27.75,27.5,27.75,26200,3.85813651729585,3.8932104856349,3.85813651729585,3.8932104856349,186748.187050933,0.0,1.0
1972-08-07,27.5,27.75,27.5,27.5,15500,3.85813651729585,3.8932104856349,3.85813651729585,3.85813651729585,110480.797682804,0.0,1.0
1972-08-08,27.12,27.75,27.12,27.5,20700,3.80482408542049,3.8932104856349,3.80482408542049,3.85813651729585,147545.323357035,0.0,1.0
1972-08-09,26.75,27.12,26.62,27.12,28800,3.75291461227869,3.80482408542049,3.73467614874238,3.80482408542049,205280.449888048,0.0,1.0
1972-08-10,27.0,27.12,26.75,26.75,19500,3.78798858061775,3.80482408542049,3.75291461227869,3.75291461227869,138991.971278366,0.0,1.0
1972-08-11,27.12,27.25,26.75,27.0,13400,3.80482408542049,3.8230625489568,3.75291461227869,3.78798858061775,95512.4315451336,0.0,1.0
1972-08-14,27.38,27.62,26.88,27.12,34000,3.84130101249311,3.8749720220986,3.771153075815,3.80482408542049,242344.975562279,0.0,1.0
1972-08-15,27.75,27.88,27.0,27.38,40600,3.8932104856349,3.91144894917121,3.78798858061775,3.84130101249311,289388.411994957,0.0,1.0
1972-08-16,27.88,28.25,27.5,27.75,31200,3.91144894917121,3.96335842231301,3.85813651729585,3.8932104856349,222387.154045386,0.0,1.0
1972-08-17,27.75,28.0,27.75,27.88,22200,3.8932104856349,3.92828445397396,3.8932104856349,3.91144894917121,158237.013455371,0.0,1.0
1972-08-18,27.62,27.88,27.5,27.75,18200,3.8749720220986,3.91144894917121,3.85813651729585,3.8932104856349,129725.839859808,0.0,1.0
1972-08-21,27.38,27.75,27.12,27.62,29600,3.84130101249311,3.8932104856349,3.80482408542049,3.8749720220986,210982.68460716,0.0,1.0
1972-08-22,27.75,27.75,27.25,27.38,30300,3.8932104856349,3.8932104856349,3.8230625489568,3.84130101249311,215972.139986384,0.0,1.0
1972-08-23,27.88,27.88,27.62,27.75,18000,3.91144894917121,3.91144894917121,3.8749720220986,3.8932104856349,128300.28118003,0.0,1.0
1972-08-24,27.5,27.88,27.38,27.88,20900,3.85813651729585,3.91144894917121,3.84130101249311,3.91144894917121,148970.882036813,0.0,1.0
1972-08-25,27.5,27.62,27.12,27.5,15900,3.85813651729585,3.8749720220986,3.80482408542049,3.85813651729585,113331.91504236,0.0,1.0
1972-08-28,27.38,27.75,27.25,27.5,22700,3.84130101249311,3.8932104856349,3.8230625489568,3.85813651729585,161800.910154816,0.0,1.0
1972-08-29,27.5,27.62,27.38,27.38,12900,3.85813651729585,3.8749720220986,3.84130101249311,3.84130101249311,91948.5348456883,0.0,1.0
1972-08-30,27.25,27.5,27.12,27.5,27300,3.8230625489568,3.85813651729585,3.80482408542049,3.85813651729585,194588.759789712,0.0,1.0
1972-08-31,27.38,27.38,27.12,27.25,16100,3.84130101249311,3.84130101249311,3.80482408542049,3.8230625489568,114757.473722138,0.0,1.0
1972-09-01,27.38,27.5,27.12,27.38,18700,3.84130101249311,3.85813651729585,3.80482408542049,3.84130101249311,133289.736559253,0.0,1.0
1972-09-05,27.5,27.5,27.25,27.38,21600,3.85813651729585,3.85813651729585,3.8230625489568,3.84130101249311,153960.337416036,0.0,1.0
1972-09-06,27.5,27.62,27.25,27.5,14800,3.85813651729585,3.8749720220986,3.8230625489568,3.85813651729585,105491.34230358,0.0,1.0
1972-09-07,27.38,27.62,27.25,27.5,32200,3.84130101249311,3.8749720220986,3.8230625489568,3.85813651729585,229514.947444276,0.0,1.0
1972-09-08,27.62,27.62,27.25,27.38,13500,3.8749720220986,3.8749720220986,3.8230625489568,3.84130101249311,96225.2108850225,0.0,1.0
1972-09-11,27.5,27.88,27.38,27.62,34200,3.85813651729585,3.91144894917121,3.84130101249311,3.8749720220986,243770.534242057,0.0,1.0
1972-09-12,27.5,27.75,27.38,27.5,22800,3.85813651729585,3.8932104856349,3.84130101249311,3.85813651729585,162513.689494705,0.0,1.0
1972-09-13,27.75,27.75,27.25,27.5,21800,3.8932104856349,3.8932104856349,3.8230625489568,3.85813651729585,155385.896095814,0.0,1.0
1972-09-14,27.75,27.75,27.5,27.75,16900,3.8932104856349,3.8932104856349,3.85813651729585,3.8932104856349,120459.708441251,0.0,1.0
1972-09-15,27.62,27.88,27.5,27.75,22900,3.8749720220986,3.91144894917121,3.85813651729585,3.8932104856349,163226.468834594,0.0,1.0
1972-09-18,27.75,27.75,27.62,27.62,17500,3.8932104856349,3.8932104856349,3.8749720220986,3.8749720220986,124736.384480585,0.0,1.0
1972-09-19,27.12,27.75,26.75,27.75,430400,3.80482408542049,3.8932104856349,3.75291461227869,3.8932104856349,3067802.2788825,0.0,1.0
1972-09-20,27.25,27.25,27.0,27.12,26100,3.8230625489568,3.8230625489568,3.78798858061775,3.80482408542049,186035.407711044,0.0,1.0
1972-09-21,27.0,27.25,26.88,27.25,62200,3.78798858061775,3.8230625489568,3.771153075815,3.8230625489568,443348.749410992,0.0,1.0
1972-09-22,27.0,27.0,26.75,27.0,40600,3.78798858061775,3.78798858061775,3.75291461227869,3.78798858061775,289388.411994957,0.0,1.0
1972-09-25,26.75,27.12,26.75,27.0,22500,3.75291461227869,3.80482408542049,3.75291461227869,3.78798858061775,160375.351475038,0.0,1.0
1972-09-26,26.75,27.0,26.75,26.75,15600,3.75291461227869,3.78798858061775,3.75291461227869,3.75291461227869,111193.577022693,0.0,1.0
1972-09-27,27.0,27.12,26.75,26.75,27700,3.78798858061775,3.80482408542049,3.75291461227869,3.75291461227869,197439.877149268,0.0,1.0
1972-09-28,26.75,27.0,26.75,27.0,17800,3.75291461227869,3.78798858061775,3.75291461227869,3.78798858061775,126874.722500252,0.0,1.0
1972-09-29,26.88,27.12,26.75,26.75,20400,3.771153075815,3.80482408542049,3.75291461227869,3.75291461227869,145406.985337367,0.0,1.0
1972-10-02,26.88,27.12,26.75,26.88,28200,3.771153075815,3.80482408542049,3.75291461227869,3.771153075815,201003.773848714,0.0,1.0
1972-10-03,27.0,27.0,26.75,26.88,21800,3.78798858061775,3.78798858061775,3.75291461227869,3.771153075815,155385.896095814,0.0,1.0
1972-10-04,27.0,27.12,26.88,27.0,36300,3.78798858061775,3.80482408542049,3.771153075815,3.78798858061775,258738.900379727,0.0,1.0
1972-10-05,27.12,27.38,27.0,27.0,49200,3.80482408542049,3.84130101249311,3.78798858061775,3.78798858061775,350687.435225416,0.0,1.0
1972-10-06,27.38,27.62,27.12,27.12,22500,3.84130101249311,3.8749720220986,3.80482408542049,3.80482408542049,160375.351475038,0.0,1.0
1972-10-09,27.75,27.75,27.5,27.5,15400,3.8932104856349,3.8932104856349,3.85813651729585,3.85813651729585,109768.018342915,0.0,1.0
1972-10-10,27.5,27.75,27.5,27.75,39200,3.85813651729585,3.8932104856349,3.85813651729585,3.8932104856349,279409.50123651,0.0,1.0
1972-10-11,27.88,27.88,27.5,27.5,22200,3.91144894917121,3.91144894917121,3.85813651729585,3.85813651729585,158237.013455371,0.0,1.0
1972-10-12,27.5,27.75,27.5,27.75,58000,3.85813651729585,3.8932104856349,3.85813651729585,3.8932104856349,413412.017135653,0.0,1.0
1972-10-13,27.12,27.38,27.12,27.38,114400,3.80482408542049,3.84130101249311,3.80482408542049,3.84130101249311,815419.564833081,0.0,1.0
1972-10-16,27.25,27.38,27.12,27.12,19400,3.8230625489568,3.84130101249311,3.80482408542049,3.80482408542049,138279.191938477,0.0,1.0
1972-10-17,27.25,27.38,27.0,27.25,28700,3.8230625489568,3.84130101249311,3.78798858061775,3.8230625489568,204567.670548159,0.0,1.0
1972-10-18,27.5,27.62,27.25,27.25,116700,3.85813651729585,3.8749720220986,3.8230625489568,3.8230625489568,831813.489650529,0.0,1.0
1972-10-19,27.62,27.62,27.5,27.5,27800,3.8749720220986,3.8749720220986,3.85813651729585,3.85813651729585,198152.656489158,0.0,1.0
1972-10-20,27.5,27.75,27.38,27.62,15300,3.85813651729585,3.8932104856349,3.84130101249311,3.8749720220986,109055.239003026,0.0,1.0
1972-10-23,27.75,28.0,27.5,27.5,20700,3.8932104856349,3.92828445397396,3.85813651729585,3.85813651729585,147545.323357035,0.0,1.0
1972-10-24,28.0,28.0,27.62,27.75,36500,3.92828445397396,3.92828445397396,3.8749720220986,3.8932104856349,260164.459059505,0.0,1.0
1972-10-25,28.25,28.5,28.0,28.0,43900,3.96335842231301,3.99843239065206,3.92828445397396,3.92828445397396,312910.130211296,0.0,1.0
1972-10-26,28.88,29.0,28.25,28.25,74400,4.05174482252743,4.06858032733017,3.96335842231301,3.96335842231301,530307.828877457,0.0,1.0
1972-10-27,29.25,29.25,28.88,28.88,86800,4.10365429566922,4.10365429566922,4.05174482252743,4.05174482252743,618692.467023702,0.0,1.0
1972-10-30,29.12,29.38,29.0,29.25,50400,4.08541583213292,4.12189275920553,4.06858032733017,4.10365429566922,359240.787304084,0.0,1.0
1972-10-31,29.0,29.0,28.62,29.0,25100,4.06858032733017,4.06858032733017,4.01526789545481,4.06858032733017,178907.614312153,0.0,1.0
1972-11-01,29.75,29.88,28.88,29.0,158400,4.17380223234733,4.19204069588364,4.05174482252743,4.06858032733017,1129042.47438427,0.0,1.0
1972-11-02,29.75,29.88,29.5,29.75,64100,4.17380223234733,4.19204069588364,4.13872826400828,4.17380223234733,456891.556868885,0.0,1.0
1972-11-03,29.25,29.38,29.0,29.38,58200,4.10365429566922,4.12189275920553,4.06858032733017,4.12189275920553,414837.575815431,0.0,1.0
1972-11-06,29.25,29.25,28.88,29.25,75300,4.10365429566922,4.10365429566922,4.05174482252743,4.10365429566922,536722.84293646,0.0,1.0
1972-11-08,29.12,29.5,28.88,29.25,30500,4.08541583213292,4.13872826400828,4.05174482252743,4.10365429566922,217397.698666162,0.0,1.0
1972-11-09,29.25,29.25,28.62,29.12,25300,4.10365429566922,4.10365429566922,4.01526789545481,4.08541583213292,180333.172991931,0.0,1.0
1972-11-10,29.25,29.5,29.12,29.25,49200,4.10365429566922,4.13872826400828,4.08541583213292,4.10365429566922,350687.435225416,0.0,1.0
1972-11-13,29.12,29.5,29.12,29.25,37600,4.08541583213292,4.13872826400828,4.08541583213292,4.10365429566922,268005.031798285,0.0,1.0
1972-11-14,29.38,29.62,29.12,29.12,77900,4.12189275920553,4.15556376881102,4.08541583213292,4.08541583213292,555255.105773575,0.0,1.0
1972-11-15,29.5,29.88,29.38,29.38,48600,4.13872826400828,4.19204069588364,4.12189275920553,4.12189275920553,346410.759186081,0.0,1.0
1972-11-16,30.0,30.0,29.5,29.5,47600,4.20887620068638,4.20887620068638,4.13872826400828,4.13872826400828,339282.965787191,0.0,1.0
1972-11-17,30.12,30.38,30.0,30.0,42500,4.22571170548913,4.26218863256174,4.20887620068638,4.20887620068638,302931.219452849,0.0,1.0
1972-11-20,30.5,30.5,29.75,30.12,37500,4.27902413736449,4.27902413736449,4.17380223234733,4.22571170548913,267292.252458396,0.0,1.0
1972-11-21,31.62,31.62,30.5,30.5,96800,4.43615551552345,4.43615551552345,4.27902413736449,4.27902413736449,689970.401012606,0.0,1.0
1972-11-22,31.38,32.0,31.38,31.62,59300,4.40248450591796,4.48946794739881,4.40248450591796,4.43615551552345,422678.14855421,0.0,1.0
1972-11-24,31.88,31.88,31.38,31.38,105900,4.47263244259606,4.47263244259606,4.40248450591796,4.40248450591796,754833.320942511,0.0,1.0
1972-11-27,31.38,31.88,31.12,31.88,44000,4.40248450591796,4.47263244259606,4.36600757884534,4.47263244259606,313622.909551185,0.0,1.0
1972-11-28,31.38,31.5,31.25,31.38,34300,4.40248450591796,4.4193200107207,4.38424604238165,4.40248450591796,244483.313581946,0.0,1.0
1972-11-29,30.88,31.5,30.75,31.38,26200,4.33233656923985,4.4193200107207,4.31409810570354,4.40248450591796,186748.187050933,0.0,1.0
1972-11-30,30.62,31.12,30.38,30.88,25500,4.29585964216724,4.36600757884534,4.26218863256174,4.33233656923985,181758.731671709,0.0,1.0
1972-12-01,30.5,31.0,30.5,30.62,31800,4.27902413736449,4.3491720740426,4.27902413736449,4.29585964216724,226663.83008472,0.0,1.0
1972-12-04,30.38,30.88,30.38,30.5,37800,4.26218863256174,4.33233656923985,4.26218863256174,4.27902413736449,269430.590478064,0.0,1.0
1972-12-05,30.38,30.75,30.38,30.38,26100,4.26218863256174,4.31409810570354,4.26218863256174,4.26218863256174,186035.407711044,0.0,1.0
1972-12-06,31.0,31.0,30.5,30.5,31000,4.3491720740426,4.3491720740426,4.27902413736449,4.27902413736449,220961.595365607,0.0,1.0
1972-12-07,31.12,31.12,30.88,31.0,26200,4.36600757884534,4.36600757884534,4.33233656923985,4.3491720740426,186748.187050933,0.0,1.0
1972-12-08,30.75,31.12,30.75,31.12,30500,4.31409810570354,4.36600757884534,4.31409810570354,4.36600757884534,217397.698666162,0.0,1.0
1972-12-11,31.0,31.12,30.62,30.75,132000,4.3491720740426,4.36600757884534,4.29585964216724,4.31409810570354,940868.728653554,0.0,1.0
1972-12-12,30.62,31.12,30.62,31.0,26800,4.29585964216724,4.36600757884534,4.29585964216724,4.3491720740426,191024.863090267,0.0,1.0
1972-12-13,30.38,30.75,30.38,30.62,43200,4.26218863256174,4.31409810570354,4.26218863256174,4.29585964216724,307920.674832073,0.0,1.0
1972-12-14,29.88,30.38,29.75,30.38,42700,4.19204069588364,4.26218863256174,4.17380223234733,4.26218863256174,304356.778132627,0.0,1.0
1972-12-15,29.88,30.0,29.62,29.88,35100,4.19204069588364,4.20887620068638,4.15556376881102,4.19204069588364,250185.548301059,0.0,1.0
1972-12-18,29.88,29.88,29.62,29.88,25500,4.19204069588364,4.19204069588364,4.15556376881102,4.19204069588364,181758.731671709,0.0,1.0
1972-12-19,29.62,29.88,29.62,29.88,35300,4.15556376881102,4.19204069588364,4.15556376881102,4.19204069588364,251611.106980837,0.0,1.0
1972-12-20,29.5,29.75,29.5,29.62,28100,4.13872826400828,4.17380223234733,4.13872826400828,4.15556376881102,200290.994508825,0.0,1.0
1972-12-21,29.25,29.62,29.25,29.5,20300,4.10365429566922,4.15556376881102,4.10365429566922,4.13872826400828,144694.205997479,0.0,1.0
1972-12-22,29.62,29.62,29.12,29.25,17600,4.15556376881102,4.15556376881102,4.08541583213292,4.10365429566922,125449.163820474,0.0,1.0
1972-12-26,29.62,29.75,29.5,29.62,14300,4.15556376881102,4.17380223234733,4.13872826400828,4.15556376881102,101927.445604135,0.0,1.0
1972-12-27,29.5,29.75,29.25,29.62,24100,4.13872826400828,4.17380223234733,4.10365429566922,4.15556376881102,171779.820913262,0.0,1.0
1972-12-29,30.0,30.0,29.62,29.62,29200,4.20887620068638,4.20887620068638,4.15556376881102,4.15556376881102,208131.567247605,0.0,1.0
1973-01-02,30.5,30.75,30.25,30.25,30600,4.27902413736449,4.31409810570354,4.24395016902544,4.24395016902544,218110.478006051,0.0,1.0
1973-01-03,30.38,30.62,30.25,30.5,24000,4.26218863256174,4.29585964216724,4.24395016902544,4.27902413736449,171067.041573374,0.0,1.0
1973-01-04,29.88,30.62,29.75,30.38,33500,4.19204069588364,4.29585964216724,4.17380223234733,4.26218863256174,238781.078862834,0.0,1.0
1973-01-05,29.5,29.88,29.5,29.88,20500,4.13872826400828,4.19204069588364,4.13872826400828,4.19204069588364,146119.764677256,0.0,1.0
1973-01-08,29.12,29.62,29.0,29.5,37600,4.08541583213292,4.15556376881102,4.06858032733017,4.13872826400828,268005.031798285,0.0,1.0
1973-01-09,28.75,29.0,28.62,29.0,32700,4.03350635899112,4.06858032733017,4.01526789545481,4.06858032733017,233078.844143721,0.0,1.0
1973-01-10,28.88,28.88,28.25,28.75,109200,4.05174482252743,4.05174482252743,3.96335842231301,4.03350635899112,778355.039158848,0.0,1.0
1973-01-11,28.88,29.12,28.75,28.88,63500,4.05174482252743,4.08541583213292,4.03350635899112,4.05174482252743,452614.88082955,0.0,1.0
1973-01-12,28.75,29.12,28.5,28.88,42200,4.03350635899112,4.08541583213292,3.99843239065206,4.05174482252743,300792.881433182,0.0,1.0
1973-01-15,28.75,29.0,28.5,28.75,39200,4.03350635899112,4.06858032733017,3.99843239065206,4.03350635899112,279409.50123651,0.0,1.0
1973-01-16,28.38,28.62,28.0,28.62,64800,3.98159688584932,4.01526789545481,3.92828445397396,4.01526789545481,461881.012248108,0.0,1.0
1973-01-17,28.75,28.75,28.25,28.38,34900,4.03350635899112,4.03350635899112,3.96335842231301,3.98159688584932,248759.98962128,0.0,1.0
1973-01-18,28.62,28.88,28.62,28.75,23300,4.01526789545481,4.05174482252743,4.01526789545481,4.03350635899112,166077.58619415,0.0,1.0
1973-01-19,28.75,28.75,28.25,28.62,33900,4.03350635899112,4.03350635899112,3.96335842231301,4.01526789545481,241632.19622239,0.0,1.0
1973-01-22,28.75,29.12,28.62,28.75,26200,4.03350635899112,4.08541583213292,4.01526789545481,4.03350635899112,186748.187050933,0.0,1.0
1973-01-23,28.38,29.12,28.38,28.75,36600,3.98159688584932,4.08541583213292,3.98159688584932,4.03350635899112,260877.238399395,0.0,1.0
1973-01-24,28.38,28.5,28.25,28.38,20200,3.98159688584932,3.99843239065206,3.96335842231301,3.98159688584932,143981.426657589,0.0,1.0
1973-01-26,28.75,28.75,28.12,28.38,33900,4.03350635899112,4.03350635899112,3.9451199587767,3.98159688584932,241632.19622239,0.0,1.0
1973-01-29,28.88,29.12,28.62,28.75,23400,4.05174482252743,4.08541583213292,4.01526789545481,4.03350635899112,166790.365534039,0.0,1.0
1973-01-30,28.88,29.12,28.75,28.88,25200,4.05174482252743,4.08541583213292,4.03350635899112,4.05174482252743,179620.393652042,0.0,1.0
1973-01-31,29.38,29.5,28.88,28.88,22800,4.12189275920553,4.13872826400828,4.05174482252743,4.05174482252743,162513.689494705,0.0,1.0
1973-02-01,29.25,29.75,29.25,29.38,23600,4.10365429566922,4.17380223234733,4.10365429566922,4.12189275920553,168215.924213817,0.0,1.0
1973-02-02,29.25,29.38,28.88,29.25,49300,4.10365429566922,4.12189275920553,4.05174482252743,4.10365429566922,351400.214565305,0.0,1.0
1973-02-05,28.62,29.0,28.62,29.0,20500,4.01526789545481,4.06858032733017,4.01526789545481,4.06858032733017,146119.764677257,0.0,1.0
1973-02-06,28.62,28.62,28.38,28.62,24800,4.01526789545481,4.01526789545481,3.98159688584932,4.01526789545481,176769.276292486,0.0,1.0
1973-02-07,28.62,28.75,28.38,28.62,22300,4.01526789545481,4.03350635899112,3.98159688584932,4.01526789545481,158949.79279526,0.0,1.0
1973-02-08,28.38,28.62,28.38,28.62,21600,3.98159688584932,4.01526789545481,3.98159688584932,4.01526789545481,153960.337416036,0.0,1.0
1973-02-09,28.38,28.62,28.25,28.38,15500,3.98159688584932,4.01526789545481,3.96335842231301,3.98159688584932,110480.797682804,0.0,1.0
1973-02-12,28.62,28.62,28.25,28.38,18500,4.01526789545481,4.01526789545481,3.96335842231301,3.98159688584932,131864.177879475,0.0,1.0
1973-02-13,28.38,28.88,28.38,28.62,29500,3.98159688584932,4.05174482252743,3.98159688584932,4.01526789545481,210269.905267272,0.0,1.0
1973-02-14,28.12,28.5,28.12,28.38,37900,3.9451199587767,3.99843239065206,3.9451199587767,3.98159688584932,270143.369817953,0.0,1.0
1973-02-15,28.0,28.25,27.88,28.12,25800,3.92828445397396,3.96335842231301,3.91144894917121,3.9451199587767,183897.069691376,0.0,1.0
1973-02-16,27.62,28.0,27.62,28.0,36300,3.8749720220986,3.92828445397396,3.8749720220986,3.92828445397396,258738.900379727,0.0,1.0
1973-02-20,27.62,27.88,27.5,27.62,45800,3.8749720220986,3.91144894917121,3.85813651729585,3.8749720220986,326452.937669188,0.0,1.0
1973-02-21,27.62,27.62,27.25,27.62,33500,3.8749720220986,3.8749720220986,3.8230625489568,3.8749720220986,238781.078862834,0.0,1.0
1973-02-22,27.25,27.62,27.12,27.62,19000,3.8230625489568,3.8749720220986,3.80482408542049,3.8749720220986,135428.074578921,0.0,1.0
1973-02-23,27.5,27.5,27.12,27.25,23900,3.85813651729585,3.85813651729585,3.80482408542049,3.8230625489568,170354.262233485,0.0,1.0
1973-02-26,27.38,27.5,27.12,27.5,21400,3.84130101249311,3.85813651729585,3.80482408542049,3.85813651729585,152534.778736258,0.0,1.0
1973-02-27,27.0,27.38,27.0,27.38,20900,3.78798858061775,3.84130101249311,3.78798858061775,3.84130101249311,148970.882036813,0.0,1.0
1973-02-28,27.25,27.38,27.0,27.0,22100,3.8230625489568,3.84130101249311,3.78798858061775,3.78798858061775,157524.234115481,0.0,1.0
1973-03-01,27.25,27.25,27.12,27.25,25600,3.8230625489568,3.8230625489568,3.80482408542049,3.8230625489568,182471.511011598,0.0,1.0
1973-03-02,27.25,27.25,27.0,27.25,25800,3.8230625489568,3.8230625489568,3.78798858061775,3.8230625489568,183897.069691376,0.0,1.0
1973-03-05,27.25,27.25,27.0,27.25,120300,3.8230625489568,3.8230625489568,3.78798858061775,3.8230625489568,857473.545886534,0.0,1.0
1973-03-06,27.0,27.12,26.75,27.12,43200,3.78798858061775,3.80482408542049,3.75291461227869,3.80482408542049,307920.674832072,0.0,1.0
1973-03-07,26.88,27.0,26.75,27.0,26600,3.771153075815,3.78798858061775,3.75291461227869,3.78798858061775,189599.304410489,0.0,1.0
1973-03-08,26.75,26.88,26.5,26.88,29100,3.75291461227869,3.771153075815,3.71784064393964,3.771153075815,207418.787907716,0.0,1.0
1973-03-09,27.0,27.0,26.75,26.75,14300,3.78798858061775,3.78798858061775,3.75291461227869,3.75291461227869,101927.445604135,0.0,1.0
1973-03-12,26.75,27.0,26.5,27.0,28300,3.75291461227869,3.78798858061775,3.71784064393964,3.78798858061775,201716.553188603,0.0,1.0
1973-03-13,26.88,27.0,26.62,26.75,24700,3.771153075815,3.78798858061775,3.73467614874238,3.75291461227869,176056.496952597,0.0,1.0
1973-03-14,26.88,27.0,26.75,26.88,29400,3.771153075815,3.78798858061775,3.75291461227869,3.771153075815,209557.125927383,0.0,1.0
1973-03-15,26.62,26.75,26.62,26.75,49900,3.73467614874238,3.75291461227869,3.73467614874238,3.75291461227869,355676.89060464,0.0,1.0
1973-03-16,26.25,26.62,26.25,26.62,43700,3.68276667560059,3.73467614874238,3.68276667560059,3.73467614874238,311484.571531517,0.0,1.0
1973-03-19,26.25,26.5,26.12,26.25,33200,3.68276667560059,3.71784064393964,3.66452821206428,3.68276667560059,236642.740843166,0.0,1.0
1973-03-20,26.38,26.38,26.12,26.25,23500,3.70100513913689,3.70100513913689,3.66452821206428,3.68276667560059,167503.144873928,0.0,1.0
1973-03-21,26.12,26.38,26.12,26.38,69600,3.66452821206428,3.70100513913689,3.66452821206428,3.70100513913689,496094.420562783,0.0,1.0
1973-03-22,25.75,26.12,25.62,26.12,61800,3.61261873892248,3.66452821206428,3.59438027538617,3.66452821206428,440497.632051437,0.0,1.0
1973-03-23,25.88,26.12,25.75,25.75,40000,3.63085720245879,3.66452821206428,3.61261873892248,3.61261873892248,285111.735955622,0.0,1.0
1973-03-26,25.75,26.12,25.75,25.88,26300,3.61261873892248,3.66452821206428,3.61261873892248,3.63085720245879,187460.966390822,0.0,1.0
1973-03-27,26.0,26.0,25.75,25.75,56600,3.64769270726153,3.64769270726153,3.61261873892248,3.61261873892248,403433.106377206,0.0,1.0
1973-03-28,25.62,25.88,25.5,25.88,53200,3.59438027538617,3.63085720245879,3.57754477058343,3.63085720245879,379198.608820978,0.0,1.0
1973-03-29,25.5,25.5,25.25,25.5,58100,3.57754477058343,3.57754477058343,3.54247080224437,3.57754477058343,414124.796475541,0.0,1.0
1973-03-30,25.38,25.5,25.25,25.5,45300,3.56070926578068,3.57754477058343,3.54247080224437,3.57754477058343,322889.040969743,0.0,1.0
1973-04-02,25.38,25.38,25.25,25.38,51200,3.56070926578068,3.56070926578068,3.54247080224437,3.56070926578068,364943.022023197,0.0,1.0
1973-04-03,25.38,25.38,25.25,25.38,51100,3.56070926578068,3.56070926578068,3.54247080224437,3.56070926578068,364230.242683308,0.0,1.0
1973-04-04,25.38,25.38,25.25,25.38,61000,3.56070926578068,3.56070926578068,3.54247080224437,3.56070926578068,434795.397332324,0.0,1.0
1973-04-05,25.5,25.5,25.25,25.38,74600,3.57754477058343,3.57754477058343,3.54247080224437,3.56070926578068,531733.387557235,0.0,1.0
1973-04-06,25.38,25.5,25.25,25.5,72300,3.56070926578068,3.57754477058343,3.54247080224437,3.57754477058343,515339.462739788,0.0,1.0
1973-04-09,25.5,25.5,25.25,25.38,67500,3.57754477058343,3.57754477058343,3.54247080224437,3.56070926578068,481126.054425112,0.0,1.0
1973-04-10,25.88,25.88,25.5,25.5,92000,3.63085720245879,3.63085720245879,3.57754477058343,3.57754477058343,655756.992697931,0.0,1.0
1973-04-11,25.75,25.88,25.62,25.88,107900,3.61261873892248,3.63085720245879,3.59438027538617,3.63085720245879,769088.907740292,0.0,1.0
1973-04-12,26.38,26.38,25.75,25.75,99200,3.70100513913689,3.70100513913689,3.61261873892248,3.61261873892248,707077.105169945,0.0,1.0
1973-04-13,26.38,26.62,26.25,26.38,57400,3.70100513913689,3.73467614874238,3.68276667560059,3.70100513913689,409135.341096319,0.0,1.0
1973-04-16,26.5,26.5,26.25,26.38,40500,3.71784064393964,3.71784064393964,3.68276667560059,3.70100513913689,288675.632655068,0.0,1.0
1973-04-17,26.38,26.38,26.12,26.38,54900,3.70100513913689,3.70100513913689,3.66452821206428,3.70100513913689,391315.857599092,0.0,1.0
1973-04-18,26.25,26.25,26.12,26.25,40800,3.68276667560059,3.68276667560059,3.66452821206428,3.68276667560059,290813.970674735,0.0,1.0
1973-04-19,26.0,26.25,25.62,26.25,141400,3.64769270726153,3.68276667560059,3.59438027538617,3.68276667560059,1007869.98660313,0.0,1.0
1973-04-23,26.0,26.12,25.88,26.0,65000,3.64769270726153,3.66452821206428,3.63085720245879,3.64769270726153,463306.570927887,0.0,1.0
1973-04-24,26.12,26.25,26.0,26.0,50700,3.66452821206428,3.68276667560059,3.64769270726153,3.64769270726153,361379.125323751,0.0,1.0
1973-04-25,26.0,26.25,25.88,26.12,64700,3.64769270726153,3.68276667560059,3.63085720245879,3.66452821206428,461168.23290822,0.0,1.0
1973-04-26,26.12,26.12,25.88,26.0,44800,3.66452821206428,3.66452821206428,3.63085720245879,3.64769270726153,319325.144270297,0.0,1.0
1973-04-27,26.0,26.12,26.0,26.12,35000,3.64769270726153,3.66452821206428,3.64769270726153,3.66452821206428,249472.76896117,0.0,1.0
1973-04-30,26.12,26.12,25.75,26.0,37700,3.66452821206428,3.66452821206428,3.61261873892248,3.64769270726153,268717.811138174,0.0,1.0
1973-05-01,26.12,26.25,25.88,26.12,43400,3.66452821206428,3.68276667560059,3.63085720245879,3.66452821206428,309346.23351185,0.0,1.0
1973-05-02,26.25,26.25,26.0,26.12,38000,3.68276667560059,3.68276667560059,3.64769270726153,3.66452821206428,270856.149157841,0.0,1.0
1973-05-03,26.5,26.5,26.12,26.25,55600,3.71784064393964,3.71784064393964,3.66452821206428,3.68276667560059,396305.312978315,0.0,1.0
1973-05-04,26.12,26.25,26.0,26.25,49700,3.66452821206428,3.68276667560059,3.64769270726153,3.68276667560059,354251.331924861,0.0,1.0
1973-05-07,26.25,26.38,26.0,26.12,44400,3.68276667560059,3.70100513913689,3.64769270726153,3.66452821206428,316474.026910741,0.0,1.0
1973-05-08,26.12,26.28,26.0,26.25,34700,3.66452821206428,3.68697555180127,3.64769270726153,3.68276667560059,247334.430941502,0.0,1.0
1973-05-09,26.0,26.25,26.0,26.12,45200,3.64769270726153,3.68276667560059,3.64769270726153,3.66452821206428,322176.261629854,0.0,1.0
1973-05-10,26.0,26.25,26.0,26.0,32300,3.64769270726153,3.68276667560059,3.64769270726153,3.64769270726153,230227.726784165,0.0,1.0
1973-05-11,26.0,26.12,26.0,26.0,31800,3.64769270726153,3.66452821206428,3.64769270726153,3.64769270726153,226663.83008472,0.0,1.0
1973-05-14,25.88,26.12,25.88,26.0,27900,3.63085720245879,3.66452821206428,3.63085720245879,3.64769270726153,198865.435829047,0.0,1.0
1973-05-15,26.0,26.0,25.75,25.88,69800,3.64769270726153,3.64769270726153,3.61261873892248,3.63085720245879,497519.979242562,0.0,1.0
1973-05-16,25.75,26.0,25.75,26.0,38100,3.61261873892248,3.64769270726153,3.61261873892248,3.64769270726153,271568.92849773,0.0,1.0
1973-05-17,25.62,25.88,25.62,25.75,31000,3.59438027538617,3.63085720245879,3.59438027538617,3.61261873892248,220961.595365608,0.0,1.0
1973-05-18,25.5,25.75,25.38,25.62,50800,3.57754477058343,3.61261873892248,3.56070926578068,3.59438027538617,362091.90466364,0.0,1.0
1973-05-21,25.38,25.5,25.25,25.5,49700,3.56070926578068,3.57754477058343,3.54247080224437,3.57754477058343,354251.331924861,0.0,1.0
1973-05-22,25.5,25.62,25.38,25.38,42400,3.57754477058343,3.59438027538617,3.56070926578068,3.56070926578068,302218.44011296,0.0,1.0
1973-05-23,25.75,25.75,25.38,25.5,45900,3.61261873892248,3.61261873892248,3.56070926578068,3.57754477058343,327165.717009077,0.0,1.0
1973-05-24,26.0,26.0,25.62,25.75,24500,3.64769270726153,3.64769270726153,3.59438027538617,3.61261873892248,174630.938272819,0.0,1.0
1973-05-25,26.25,26.38,26.0,26.0,46100,3.68276667560059,3.70100513913689,3.64769270726153,3.64769270726153,328591.275688855,0.0,1.0
1973-05-29,26.12,26.38,26.12,26.25,18400,3.66452821206428,3.70100513913689,3.66452821206428,3.68276667560059,131151.398539586,0.0,1.0
1973-05-30,26.12,26.25,26.0,26.12,38700,3.66452821206428,3.68276667560059,3.64769270726153,3.66452821206428,275845.604537065,0.0,1.0
1973-05-31,26.12,26.12,26.0,26.12,26800,3.66452821206428,3.66452821206428,3.64769270726153,3.66452821206428,191024.863090267,0.0,1.0
1973-06-01,26.12,26.25,26.0,26.12,27900,3.66452821206428,3.68276667560059,3.64769270726153,3.66452821206428,198865.435829047,0.0,1.0
1973-06-04,26.0,26.25,26.0,26.12,20300,3.64769270726153,3.68276667560059,3.64769270726153,3.66452821206428,144694.205997479,0.0,1.0
1973-06-05,26.5,26.5,26.0,26.0,50700,3.71784064393964,3.71784064393964,3.64769270726153,3.64769270726153,361379.125323751,0.0,1.0
1973-06-06,26.62,26.62,26.38,26.5,32600,3.73467614874238,3.73467614874238,3.70100513913689,3.71784064393964,232366.064803833,0.0,1.0
1973-06-07,26.75,26.88,26.5,26.62,25300,3.75291461227869,3.771153075815,3.71784064393964,3.73467614874238,180333.172991931,0.0,1.0
1973-06-08,26.88,26.88,26.62,26.75,25200,3.771153075815,3.771153075815,3.73467614874238,3.75291461227869,179620.393652042,0.0,1.0
1973-06-11,27.0,27.0,26.62,26.88,21800,3.78798858061775,3.78798858061775,3.73467614874238,3.771153075815,155385.896095814,0.0,1.0
1973-06-12,27.12,27.25,26.75,27.0,40800,3.80482408542049,3.8230625489568,3.75291461227869,3.78798858061775,290813.970674735,0.0,1.0
1973-06-13,26.88,27.12,26.75,27.12,24900,3.771153075815,3.80482408542049,3.75291461227869,3.80482408542049,177482.055632375,0.0,1.0
1973-06-14,26.88,27.12,26.75,26.88,23800,3.771153075815,3.80482408542049,3.75291461227869,3.771153075815,169641.482893595,0.0,1.0
1973-06-15,26.75,26.88,26.62,26.88,18100,3.75291461227869,3.771153075815,3.73467614874238,3.771153075815,129013.060519919,0.0,1.0
1973-06-18,26.75,26.88,26.62,26.75,20100,3.75291461227869,3.771153075815,3.73467614874238,3.75291461227869,143268.6473177,0.0,1.0
1973-06-19,26.75,26.88,26.5,26.75,36300,3.75291461227869,3.771153075815,3.71784064393964,3.75291461227869,258738.900379728,0.0,1.0
1973-06-20,26.5,26.88,26.5,26.75,57700,3.71784064393964,3.771153075815,3.71784064393964,3.75291461227869,411273.679115985,0.0,1.0
1973-06-21,26.5,26.62,26.5,26.5,14400,3.71784064393964,3.73467614874238,3.71784064393964,3.71784064393964,102640.224944024,0.0,1.0
1973-06-22,26.5,26.88,26.38,26.5,233800,3.71784064393964,3.771153075815,3.70100513913689,3.71784064393964,1666478.09666061,0.0,1.0
1973-06-25,26.5,26.62,26.28,26.5,16800,3.71784064393964,3.73467614874238,3.68697555180127,3.71784064393964,119746.929101361,0.0,1.0
1973-06-26,26.62,26.62,26.12,26.5,19000,3.73467614874238,3.73467614874238,3.66452821206428,3.71784064393964,135428.074578921,0.0,1.0
1973-06-27,26.62,26.62,26.38,26.62,17500,3.73467614874238,3.73467614874238,3.70100513913689,3.73467614874238,124736.384480585,0.0,1.0
1973-06-28,26.62,27.0,26.5,26.62,16500,3.73467614874238,3.78798858061775,3.71784064393964,3.73467614874238,117608.591081694,0.0,1.0
1973-06-29,26.62,26.75,26.5,26.62,208900,3.73467614874238,3.75291461227869,3.71784064393964,3.73467614874238,1488996.04102824,0.0,1.0
1973-07-02,26.38,26.62,26.12,26.62,36300,3.70100513913689,3.73467614874238,3.66452821206428,3.73467614874238,258738.900379728,0.0,1.0
1973-07-03,26.0,26.38,26.0,26.38,22700,3.64769270726153,3.70100513913689,3.64769270726153,3.70100513913689,161800.910154816,0.0,1.0
1973-07-05,26.12,26.25,26.0,26.0,38700,3.66452821206428,3.68276667560059,3.64769270726153,3.64769270726153,275845.604537065,0.0,1.0
1973-07-06,25.75,26.25,25.75,26.12,28200,3.61261873892248,3.68276667560059,3.61261873892248,3.66452821206428,201003.773848714,0.0,1.0
1973-07-09,26.38,26.38,25.88,25.88,36700,3.70100513913689,3.70100513913689,3.63085720245879,3.63085720245879,261590.017739284,0.0,1.0
1973-07-10,26.25,26.38,26.12,26.38,21600,3.68276667560059,3.70100513913689,3.66452821206428,3.70100513913689,153960.337416036,0.0,1.0
1973-07-11,26.75,26.75,26.38,26.38,26200,3.75291461227869,3.75291461227869,3.70100513913689,3.70100513913689,186748.187050933,0.0,1.0
1973-07-12,26.88,26.88,26.38,26.75,26400,3.771153075815,3.771153075815,3.70100513913689,3.75291461227869,188173.745730711,0.0,1.0
1973-07-13,26.75,26.75,26.5,26.75,39000,3.75291461227869,3.75291461227869,3.71784064393964,3.75291461227869,277983.942556732,0.0,1.0
1973-07-16,26.75,26.75,26.38,26.75,26100,3.75291461227869,3.75291461227869,3.70100513913689,3.75291461227869,186035.407711044,0.0,1.0
1973-07-17,26.62,26.75,26.5,26.75,20300,3.73467614874238,3.75291461227869,3.71784064393964,3.75291461227869,144694.205997479,0.0,1.0
1973-07-18,26.62,26.75,26.5,26.62,23400,3.73467614874238,3.75291461227869,3.71784064393964,3.73467614874238,166790.365534039,0.0,1.0
1973-07-19,26.5,26.62,26.38,26.62,33500,3.71784064393964,3.73467614874238,3.70100513913689,3.73467614874238,238781.078862834,0.0,1.0
1973-07-20,26.38,26.62,26.25,26.5,12300,3.70100513913689,3.73467614874238,3.68276667560059,3.71784064393964,87671.858806354,0.0,1.0
1973-07-23,26.12,26.38,26.12,26.38,34100,3.66452821206428,3.70100513913689,3.66452821206428,3.70100513913689,243057.754902168,0.0,1.0
1973-07-24,26.5,26.5,26.12,26.12,28000,3.71784064393964,3.71784064393964,3.66452821206428,3.66452821206428,199578.215168936,0.0,1.0
1973-07-25,26.88,27.0,26.5,26.5,50000,3.771153075815,3.78798858061775,3.71784064393964,3.71784064393964,356389.669944528,0.0,1.0
1973-07-26,26.75,27.0,26.62,26.88,17700,3.75291461227869,3.78798858061775,3.73467614874238,3.771153075815,126161.943160363,0.0,1.0
1973-07-27,26.38,26.88,26.38,26.75,26600,3.70100513913689,3.771153075815,3.70100513913689,3.75291461227869,189599.304410489,0.0,1.0
1973-07-30,26.62,26.75,26.25,26.38,29000,3.73467614874238,3.75291461227869,3.68276667560059,3.70100513913689,206706.008567827,0.0,1.0
1973-07-31,26.5,26.88,26.5,26.62,30200,3.71784064393964,3.771153075815,3.71784064393964,3.73467614874238,215259.360646495,0.0,1.0
1973-08-01,26.25,26.38,26.0,26.38,44000,3.68276667560059,3.70100513913689,3.64769270726153,3.70100513913689,313622.909551184,0.0,1.0
1973-08-02,25.75,26.25,25.75,26.25,39200,3.61261873892248,3.68276667560059,3.61261873892248,3.68276667560059,279409.50123651,0.0,1.0
1973-08-03,26.0,26.25,25.75,25.75,22600,3.64769270726153,3.68276667560059,3.61261873892248,3.61261873892248,161088.130814927,0.0,1.0
1973-08-06,25.88,25.88,25.38,25.88,45200,3.63085720245879,3.63085720245879,3.56070926578068,3.63085720245879,322176.261629853,0.0,1.0
1973-08-07,25.12,25.75,25.12,25.75,67100,3.52423233870807,3.61261873892248,3.52423233870807,3.61261873892248,478274.937065556,0.0,1.0
1973-08-08,25.12,25.25,25.0,25.12,19900,3.52423233870807,3.54247080224437,3.50739683390532,3.52423233870807,141843.088637922,0.0,1.0
1973-08-09,25.0,25.38,24.88,25.12,37000,3.50739683390532,3.56070926578068,3.49056132910257,3.52423233870807,263728.355758951,0.0,1.0
1973-08-10,24.75,24.88,24.62,24.88,30500,3.47232286556627,3.49056132910257,3.45408440202996,3.49056132910257,217397.698666162,0.0,1.0
1973-08-13,24.5,24.62,24.38,24.62,43200,3.43724889722721,3.45408440202996,3.42041339242447,3.45408440202996,307920.674832073,0.0,1.0
1973-08-14,24.25,24.5,24.12,24.5,47200,3.40217492888816,3.43724889722721,3.38393646535185,3.43724889722721,336431.848427635,0.0,1.0
1973-08-15,24.25,24.5,24.12,24.25,49300,3.40217492888816,3.43724889722721,3.38393646535185,3.40217492888816,351400.214565305,0.0,1.0
1973-08-16,24.12,24.5,24.12,24.25,43700,3.38393646535185,3.43724889722721,3.38393646535185,3.40217492888816,311484.571531518,0.0,1.0
1973-08-17,24.5,24.62,24.12,24.12,46400,3.43724889722721,3.45408440202996,3.38393646535185,3.38393646535185,330729.613708522,0.0,1.0
1973-08-20,24.5,24.62,24.5,24.5,29200,3.43724889722721,3.45408440202996,3.43724889722721,3.43724889722721,208131.567247605,0.0,1.0
1973-08-21,24.38,24.5,24.12,24.5,41000,3.42041339242447,3.43724889722721,3.38393646535185,3.43724889722721,292239.529354513,0.0,1.0
1973-08-22,24.25,24.38,24.12,24.38,42200,3.40217492888816,3.42041339242447,3.38393646535185,3.42041339242447,300792.881433182,0.0,1.0
1973-08-23,24.5,24.5,24.12,24.25,40600,3.43724889722721,3.43724889722721,3.38393646535185,3.40217492888816,289388.411994957,0.0,1.0
1973-08-24,24.62,24.88,24.38,24.5,91300,3.45408440202996,3.49056132910257,3.42041339242447,3.43724889722721,650767.537318708,0.0,1.0
1973-08-27,24.62,24.75,24.5,24.62,22100,3.45408440202996,3.47232286556627,3.43724889722721,3.45408440202996,157524.234115481,0.0,1.0
1973-08-28,24.88,24.88,24.62,24.62,49700,3.49056132910257,3.49056132910257,3.45408440202996,3.45408440202996,354251.331924861,0.0,1.0
1973-08-29,24.88,25.0,24.75,24.88,61900,3.49056132910257,3.50739683390532,3.47232286556627,3.49056132910257,441210.411391326,0.0,1.0
1973-08-30,25.0,25.12,24.88,24.88,55800,3.50739683390532,3.52423233870807,3.49056132910257,3.49056132910257,397730.871658093,0.0,1.0
1973-08-31,25.0,25.12,25.0,25.0,32700,3.50739683390532,3.52423233870807,3.50739683390532,3.50739683390532,233078.844143721,0.0,1.0
1973-09-04,25.12,25.38,25.0,25.0,55900,3.52423233870807,3.56070926578068,3.50739683390532,3.50739683390532,398443.650997982,0.0,1.0
1973-09-05,25.75,25.75,25.12,25.12,39300,3.61261873892248,3.61261873892248,3.52423233870807,3.52423233870807,280122.280576399,0.0,1.0
1973-09-06,26.25,26.25,25.75,25.75,62000,3.68276667560059,3.68276667560059,3.61261873892248,3.61261873892248,441923.190731214,0.0,1.0
1973-09-07,25.88,26.25,25.88,26.25,40300,3.63085720245879,3.68276667560059,3.63085720245879,3.68276667560059,287250.073975289,0.0,1.0
1973-09-10,25.88,25.88,25.75,25.88,35500,3.63085720245879,3.63085720245879,3.61261873892248,3.63085720245879,253036.665660615,0.0,1.0
1973-09-11,25.62,26.0,25.62,25.88,42400,3.59438027538617,3.64769270726153,3.59438027538617,3.63085720245879,302218.44011296,0.0,1.0
1973-09-12,26.0,26.12,25.62,25.62,22800,3.64769270726153,3.66452821206428,3.59438027538617,3.59438027538617,162513.689494705,0.0,1.0
1973-09-13,25.75,26.0,25.75,26.0,29200,3.61261873892248,3.64769270726153,3.61261873892248,3.64769270726153,208131.567247604,0.0,1.0
1973-09-14,26.12,26.12,25.88,25.88,29200,3.66452821206428,3.66452821206428,3.63085720245879,3.63085720245879,208131.567247604,0.0,1.0
1973-09-17,26.12,26.5,26.0,26.12,43600,3.66452821206428,3.71784064393964,3.64769270726153,3.66452821206428,310771.792191628,0.0,1.0
1973-09-18,26.12,26.38,26.0,26.12,39900,3.66452821206428,3.70100513913689,3.64769270726153,3.66452821206428,284398.956615733,0.0,1.0
1973-09-19,26.38,26.62,26.12,26.12,143700,3.70100513913689,3.73467614874238,3.66452821206428,3.66452821206428,1024263.91142057,0.0,1.0
1973-09-20,26.0,26.5,25.62,26.38,71500,3.64769270726153,3.71784064393964,3.59438027538617,3.70100513913689,509637.228020676,0.0,1.0
1973-09-21,26.38,26.38,26.0,26.0,102400,3.70100513913689,3.70100513913689,3.64769270726153,3.64769270726153,729886.044046394,0.0,1.0
1973-09-24,26.62,26.62,26.25,26.38,42900,3.73467614874238,3.73467614874238,3.68276667560059,3.70100513913689,305782.336812406,0.0,1.0
1973-09-25,26.5,26.62,26.25,26.62,40900,3.71784064393964,3.73467614874238,3.68276667560059,3.73467614874238,291526.750014624,0.0,1.0
1973-09-26,26.88,26.88,26.5,26.5,41800,3.771153075815,3.771153075815,3.71784064393964,3.71784064393964,297941.764073625,0.0,1.0
1973-09-27,27.5,27.5,26.88,26.88,50600,3.85813651729585,3.85813651729585,3.771153075815,3.771153075815,360666.345983863,0.0,1.0
1973-09-28,27.5,27.62,27.12,27.5,32700,3.85813651729585,3.8749720220986,3.80482408542049,3.85813651729585,233078.844143722,0.0,1.0
1973-10-01,27.5,27.62,27.0,27.5,32000,3.85813651729585,3.8749720220986,3.78798858061775,3.85813651729585,228089.388764498,0.0,1.0
1973-10-02,27.5,27.5,27.12,27.5,41100,3.85813651729585,3.85813651729585,3.80482408542049,3.85813651729585,292952.308694402,0.0,1.0
1973-10-03,27.38,27.5,27.12,27.5,35300,3.84130101249311,3.85813651729585,3.80482408542049,3.85813651729585,251611.106980837,0.0,1.0
1973-10-04,27.38,27.38,27.0,27.38,25000,3.84130101249311,3.84130101249311,3.78798858061775,3.84130101249311,178194.834972264,0.0,1.0
1973-10-05,27.25,27.5,27.0,27.38,41000,3.8230625489568,3.85813651729585,3.78798858061775,3.84130101249311,292239.529354513,0.0,1.0
1973-10-08,27.38,28.38,27.0,27.25,15900,3.84130101249311,3.98159688584932,3.78798858061775,3.8230625489568,113331.91504236,0.0,1.0
1973-10-09,27.12,27.38,27.12,27.38,29200,3.80482408542049,3.84130101249311,3.80482408542049,3.84130101249311,208131.567247604,0.0,1.0
1973-10-10,27.0,27.38,27.0,27.12,29900,3.78798858061775,3.84130101249311,3.78798858061775,3.80482408542049,213121.022626828,0.0,1.0
1973-10-11,27.38,27.38,27.0,27.0,29100,3.84130101249311,3.84130101249311,3.78798858061775,3.78798858061775,207418.787907715,0.0,1.0
1973-10-12,27.25,27.44,27.12,27.38,21700,3.8230625489568,3.84971876489448,3.80482408542049,3.84130101249311,154673.116755925,0.0,1.0
1973-10-15,27.25,27.62,27.25,27.25,32200,3.8230625489568,3.8749720220986,3.8230625489568,3.8230625489568,229514.947444276,0.0,1.0
1973-10-16,27.25,27.5,27.12,27.25,20700,3.8230625489568,3.85813651729585,3.80482408542049,3.8230625489568,147545.323357035,0.0,1.0
1973-10-17,27.12,27.38,27.12,27.25,33800,3.80482408542049,3.84130101249311,3.80482408542049,3.8230625489568,240919.416882501,0.0,1.0
1973-10-18,27.0,27.25,27.0,27.12,22700,3.78798858061775,3.8230625489568,3.78798858061775,3.80482408542049,161800.910154816,0.0,1.0
1973-10-19,27.38,27.38,27.0,27.0,28300,3.84130101249311,3.84130101249311,3.78798858061775,3.78798858061775,201716.553188603,0.0,1.0
1973-10-22,27.12,27.12,26.88,27.12,26500,3.80482408542049,3.80482408542049,3.771153075815,3.80482408542049,188886.5250706,0.0,1.0
1973-10-23,27.25,27.25,26.75,27.12,17200,3.8230625489568,3.8230625489568,3.75291461227869,3.80482408542049,122598.046460918,0.0,1.0
1973-10-24,27.12,27.38,26.88,27.25,23100,3.80482408542049,3.84130101249311,3.771153075815,3.8230625489568,164652.027514372,0.0,1.0
1973-10-25,27.5,27.62,27.0,27.12,22000,3.85813651729585,3.8749720220986,3.78798858061775,3.80482408542049,156811.454775592,0.0,1.0
1973-10-26,27.62,27.75,27.38,27.5,20800,3.8749720220986,3.8932104856349,3.84130101249311,3.85813651729585,148258.102696924,0.0,1.0
1973-10-29,27.5,27.75,27.38,27.62,21700,3.85813651729585,3.8932104856349,3.84130101249311,3.8749720220986,154673.116755925,0.0,1.0
1973-10-30,27.12,27.62,27.0,27.5,39500,3.80482408542049,3.8749720220986,3.78798858061775,3.85813651729585,281547.839256177,0.0,1.0
1973-10-31,26.88,27.12,26.88,27.12,26600,3.771153075815,3.80482408542049,3.771153075815,3.80482408542049,189599.304410489,0.0,1.0
1973-11-01,26.38,26.88,26.38,26.88,77500,3.70100513913689,3.771153075815,3.70100513913689,3.771153075815,552403.988414019,0.0,1.0
1973-11-02,26.0,26.12,25.62,26.12,31600,3.64769270726153,3.66452821206428,3.59438027538617,3.66452821206428,225238.271404942,0.0,1.0
1973-11-05,25.75,26.0,25.62,26.0,32100,3.61261873892248,3.64769270726153,3.59438027538617,3.64769270726153,228802.168104387,0.0,1.0
1973-11-06,25.12,26.12,25.12,25.75,53000,3.52423233870807,3.66452821206428,3.52423233870807,3.61261873892248,377773.050141199,0.0,1.0
1973-11-07,25.38,25.38,25.0,25.12,26700,3.56070926578068,3.56070926578068,3.50739683390532,3.52423233870807,190312.083750378,0.0,1.0
1973-11-08,25.0,25.25,24.75,25.25,42900,3.50739683390532,3.54247080224437,3.47232286556627,3.54247080224437,305782.336812405,0.0,1.0
1973-11-09,24.62,24.88,24.62,24.88,30900,3.45408440202996,3.49056132910257,3.45408440202996,3.49056132910257,220248.816025718,0.0,1.0
1973-11-12,24.88,25.0,24.5,24.62,40300,3.49056132910257,3.50739683390532,3.43724889722721,3.45408440202996,287250.07397529,0.0,1.0
1973-11-13,24.62,24.88,24.5,24.88,22200,3.45408440202996,3.49056132910257,3.43724889722721,3.49056132910257,158237.01345537,0.0,1.0
1973-11-14,24.38,24.75,24.38,24.62,37200,3.42041339242447,3.47232286556627,3.42041339242447,3.45408440202996,265153.914438729,0.0,1.0
1973-11-15,24.38,24.5,23.88,24.38,53100,3.42041339242447,3.43724889722721,3.35026545574636,3.42041339242447,378485.829481089,0.0,1.0
1973-11-16,24.62,24.75,24.0,24.38,38500,3.45408440202996,3.47232286556627,3.36710096054911,3.42041339242447,274420.045857287,0.0,1.0
1973-11-19,24.12,24.75,24.12,24.62,37300,3.38393646535185,3.47232286556627,3.38393646535185,3.45408440202996,265866.693778618,0.0,1.0
1973-11-20,23.12,24.25,23.12,24.12,55500,3.24364059199564,3.40217492888816,3.24364059199564,3.38393646535185,395592.533638426,0.0,1.0
1973-11-21,24.12,24.12,22.88,23.12,42900,3.38393646535185,3.38393646535185,3.20996958239015,3.24364059199564,305782.336812405,0.0,1.0
1973-11-23,23.88,24.12,23.62,24.12,36200,3.35026545574636,3.38393646535185,3.31378852867375,3.38393646535185,258026.121039839,0.0,1.0
1973-11-26,23.5,24.0,23.5,23.88,27600,3.296953023871,3.36710096054911,3.296953023871,3.35026545574636,196727.09780938,0.0,1.0
1973-11-27,23.5,23.66,23.12,23.5,44300,3.296953023871,3.31940036360799,3.24364059199564,3.296953023871,315761.247570852,0.0,1.0
1973-11-28,23.38,23.38,22.88,23.38,45300,3.28011751906825,3.28011751906825,3.20996958239015,3.28011751906825,322889.040969743,0.0,1.0
1973-11-29,23.25,23.38,22.88,23.38,33800,3.26187905553195,3.28011751906825,3.20996958239015,3.28011751906825,240919.416882501,0.0,1.0
1973-11-30,23.0,23.5,22.88,23.25,45200,3.22680508719289,3.296953023871,3.20996958239015,3.26187905553195,322176.261629854,0.0,1.0
1973-12-03,22.25,23.0,22.0,23.0,157700,3.12158318217573,3.22680508719289,3.08650921383668,3.22680508719289,1124053.01900504,0.0,1.0
1973-12-04,22.0,22.38,21.75,22.25,63000,3.08650921383668,3.13982164571204,3.05143524549763,3.12158318217573,449050.984130106,0.0,1.0
1973-12-05,21.38,22.12,21.25,22.0,61000,2.99952577235583,3.10334471863943,2.98128730881952,3.08650921383668,434795.397332324,0.0,1.0
1973-12-06,22.0,22.25,21.38,21.38,79800,3.08650921383668,3.12158318217573,2.99952577235583,2.99952577235583,568797.913231467,0.0,1.0
1973-12-07,23.25,23.5,22.25,22.25,60500,3.26187905553195,3.296953023871,3.12158318217573,3.12158318217573,431231.500632879,0.0,1.0
1973-12-10,24.5,24.75,23.5,23.5,61700,3.43724889722721,3.47232286556627,3.296953023871,3.296953023871,439784.852711548,0.0,1.0
1973-12-11,24.0,25.12,23.88,24.5,63000,3.36710096054911,3.52423233870807,3.35026545574636,3.43724889722721,449050.984130105,0.0,1.0
1973-12-12,23.88,23.88,23.12,23.88,28400,3.35026545574636,3.35026545574636,3.24364059199564,3.35026545574636,202429.332528492,0.0,1.0
1973-12-13,23.62,24.38,23.5,23.88,37000,3.31378852867375,3.42041339242447,3.296953023871,3.35026545574636,263728.355758951,0.0,1.0
1973-12-14,24.12,24.38,23.75,23.75,39900,3.38393646535185,3.42041339242447,3.33202699221005,3.33202699221005,284398.956615734,0.0,1.0
1973-12-17,23.62,24.5,23.62,24.12,36400,3.31378852867375,3.43724889722721,3.31378852867375,3.38393646535185,259451.679719616,0.0,1.0
1973-12-18,23.88,24.25,23.75,23.75,31600,3.35026545574636,3.40217492888816,3.33202699221005,3.33202699221005,225238.271404942,0.0,1.0
1973-12-19,23.62,24.0,23.62,23.88,52700,3.31378852867375,3.36710096054911,3.31378852867375,3.35026545574636,375634.712121532,0.0,1.0
1973-12-20,23.88,24.0,23.5,23.62,40700,3.35026545574636,3.36710096054911,3.296953023871,3.31378852867375,290101.191334846,0.0,1.0
1973-12-21,24.12,24.5,23.38,23.88,58000,3.38393646535185,3.43724889722721,3.28011751906825,3.35026545574636,413412.017135653,0.0,1.0
1973-12-24,24.12,24.5,24.0,24.12,35200,3.38393646535185,3.43724889722721,3.36710096054911,3.38393646535185,250898.327640948,0.0,1.0
1973-12-26,25.25,25.25,24.38,24.38,34400,3.54247080224437,3.54247080224437,3.42041339242447,3.42041339242447,245196.092921836,0.0,1.0
1973-12-27,25.88,25.88,25.12,25.25,32900,3.63085720245879,3.63085720245879,3.52423233870807,3.54247080224437,234504.402823499,0.0,1.0
1973-12-28,25.38,26.0,25.12,25.88,47100,3.56070926578068,3.64769270726153,3.52423233870807,3.63085720245879,335719.069087746,0.0,1.0
1973-12-31,25.0,25.25,24.75,25.25,31900,3.50739683390532,3.54247080224437,3.47232286556627,3.54247080224437,227376.609424609,0.0,1.0
1974-01-02,26.12,26.12,25.0,25.0,26700,3.66452821206428,3.66452821206428,3.50739683390532,3.50739683390532,190312.083750378,0.0,1.0
1974-01-03,26.62,27.12,26.38,26.38,35300,3.73467614874238,3.80482408542049,3.70100513913689,3.70100513913689,251611.106980837,0.0,1.0
1974-01-04,26.62,26.88,26.38,26.62,35300,3.73467614874238,3.771153075815,3.70100513913689,3.73467614874238,251611.106980837,0.0,1.0
1974-01-07,26.62,27.0,26.5,26.62,31700,3.73467614874238,3.78798858061775,3.71784064393964,3.73467614874238,225951.050744831,0.0,1.0
1974-01-08,26.5,26.88,26.5,26.62,22100,3.71784064393964,3.771153075815,3.71784064393964,3.73467614874238,157524.234115481,0.0,1.0
1974-01-09,26.0,26.5,25.88,26.5,27500,3.64769270726153,3.71784064393964,3.63085720245879,3.71784064393964,196014.318469491,0.0,1.0
1974-01-10,26.0,26.38,25.88,26.0,25800,3.64769270726153,3.70100513913689,3.63085720245879,3.64769270726153,183897.069691377,0.0,1.0
1974-01-11,25.5,25.75,25.38,25.75,17900,3.57754477058343,3.61261873892248,3.56070926578068,3.61261873892248,127587.501840141,0.0,1.0
1974-01-14,26.0,26.0,25.5,25.5,17300,3.64769270726153,3.64769270726153,3.57754477058343,3.57754477058343,123310.825800807,0.0,1.0
1974-01-15,26.38,26.38,25.88,26.0,19700,3.70100513913689,3.70100513913689,3.63085720245879,3.64769270726153,140417.529958144,0.0,1.0
1974-01-16,26.25,26.25,26.0,26.25,25900,3.68276667560059,3.68276667560059,3.64769270726153,3.68276667560059,184609.849031265,0.0,1.0
1974-01-17,26.12,26.38,26.12,26.25,33800,3.66452821206428,3.70100513913689,3.66452821206428,3.68276667560059,240919.416882501,0.0,1.0
1974-01-18,26.0,26.38,25.75,26.12,28500,3.64769270726153,3.70100513913689,3.61261873892248,3.66452821206428,203142.111868381,0.0,1.0
1974-01-21,26.0,26.25,25.75,26.0,17400,3.64769270726153,3.68276667560059,3.61261873892248,3.64769270726153,124023.605140696,0.0,1.0
1974-01-22,25.62,26.38,25.38,26.0,63700,3.59438027538617,3.70100513913689,3.56070926578068,3.64769270726153,454040.439509329,0.0,1.0
1974-01-23,25.75,25.88,25.12,25.62,27600,3.61261873892248,3.63085720245879,3.52423233870807,3.59438027538617,196727.09780938,0.0,1.0
1974-01-24,26.0,26.0,25.5,25.75,26700,3.64769270726153,3.64769270726153,3.57754477058343,3.61261873892248,190312.083750378,0.0,1.0
1974-01-25,26.0,26.0,25.62,26.0,22200,3.64769270726153,3.64769270726153,3.59438027538617,3.64769270726153,158237.013455371,0.0,1.0
1974-01-28,26.0,26.0,25.62,26.0,35500,3.64769270726153,3.64769270726153,3.59438027538617,3.64769270726153,253036.665660615,0.0,1.0
1974-01-29,25.62,26.0,25.5,26.0,69700,3.59438027538617,3.64769270726153,3.57754477058343,3.64769270726153,496807.199902673,0.0,1.0
1974-01-30,25.75,25.88,25.62,25.62,21900,3.61261873892248,3.63085720245879,3.59438027538617,3.59438027538617,156098.675435703,0.0,1.0
1974-01-31,25.75,26.0,25.75,25.75,39200,3.61261873892248,3.64769270726153,3.61261873892248,3.61261873892248,279409.50123651,0.0,1.0
1974-02-01,25.75,25.88,25.62,25.75,28800,3.61261873892248,3.63085720245879,3.59438027538617,3.61261873892248,205280.449888048,0.0,1.0
1974-02-04,24.88,25.38,24.88,25.38,19800,3.49056132910257,3.56070926578068,3.49056132910257,3.56070926578068,141130.309298033,0.0,1.0
1974-02-05,25.12,25.12,24.88,24.88,20500,3.52423233870807,3.52423233870807,3.49056132910257,3.49056132910257,146119.764677256,0.0,1.0
1974-02-06,25.25,25.38,25.0,25.12,24000,3.54247080224437,3.56070926578068,3.50739683390532,3.52423233870807,171067.041573374,0.0,1.0
1974-02-07,25.5,25.5,25.25,25.25,22800,3.57754477058343,3.57754477058343,3.54247080224437,3.54247080224437,162513.689494705,0.0,1.0
1974-02-08,25.62,25.75,25.5,25.5,18800,3.59438027538617,3.61261873892248,3.57754477058343,3.57754477058343,134002.515899143,0.0,1.0
1974-02-11,25.75,25.88,25.5,25.62,25200,3.61261873892248,3.63085720245879,3.57754477058343,3.59438027538617,179620.393652042,0.0,1.0
1974-02-12,25.88,25.88,25.62,25.75,12100,3.63085720245879,3.63085720245879,3.59438027538617,3.61261873892248,86246.3001265757,0.0,1.0
1974-02-13,25.88,26.0,25.62,25.88,19100,3.63085720245879,3.64769270726153,3.59438027538617,3.63085720245879,136140.85391881,0.0,1.0
1974-02-14,25.75,26.12,25.62,25.88,37300,3.61261873892248,3.66452821206428,3.59438027538617,3.63085720245879,265866.693778618,0.0,1.0
1974-02-15,26.0,26.0,25.62,25.75,29400,3.64769270726153,3.64769270726153,3.59438027538617,3.61261873892248,209557.125927383,0.0,1.0
1974-02-19,25.62,26.0,25.62,26.0,23400,3.59438027538617,3.64769270726153,3.59438027538617,3.64769270726153,166790.365534039,0.0,1.0
1974-02-20,25.62,25.88,25.62,25.62,17200,3.59438027538617,3.63085720245879,3.59438027538617,3.59438027538617,122598.046460918,0.0,1.0
1974-02-21,25.75,25.88,25.62,25.62,23800,3.61261873892248,3.63085720245879,3.59438027538617,3.59438027538617,169641.482893595,0.0,1.0
1974-02-22,25.75,26.0,25.62,25.75,15300,3.61261873892248,3.64769270726153,3.59438027538617,3.61261873892248,109055.239003026,0.0,1.0
1974-02-25,25.88,26.0,25.75,25.75,19600,3.63085720245879,3.64769270726153,3.61261873892248,3.61261873892248,139704.750618255,0.0,1.0
1974-02-26,26.12,26.25,25.75,25.88,42500,3.66452821206428,3.68276667560059,3.61261873892248,3.63085720245879,302931.219452849,0.0,1.0
1974-02-27,26.5,26.5,26.25,26.25,37100,3.71784064393964,3.71784064393964,3.68276667560059,3.68276667560059,264441.13509884,0.0,1.0
1974-02-28,26.38,26.5,26.12,26.5,35300,3.70100513913689,3.71784064393964,3.66452821206428,3.71784064393964,251611.106980837,0.0,1.0
1974-03-01,25.75,26.25,25.75,26.25,34500,3.61261873892248,3.68276667560059,3.61261873892248,3.68276667560059,245908.872261724,0.0,1.0
1974-03-04,25.88,26.0,25.62,25.75,38000,3.63085720245879,3.64769270726153,3.59438027538617,3.61261873892248,270856.149157841,0.0,1.0
1974-03-05,25.62,25.88,25.5,25.88,39700,3.59438027538617,3.63085720245879,3.57754477058343,3.63085720245879,282973.397935955,0.0,1.0
1974-03-06,25.62,25.75,25.5,25.62,28800,3.59438027538617,3.61261873892248,3.57754477058343,3.59438027538617,205280.449888048,0.0,1.0
1974-03-07,25.62,25.75,25.5,25.62,31800,3.59438027538617,3.61261873892248,3.57754477058343,3.59438027538617,226663.83008472,0.0,1.0
1974-03-08,25.5,25.75,25.5,25.62,27000,3.57754477058343,3.61261873892248,3.57754477058343,3.59438027538617,192450.421770045,0.0,1.0
1974-03-11,25.75,25.75,25.5,25.5,32600,3.61261873892248,3.61261873892248,3.57754477058343,3.57754477058343,232366.064803832,0.0,1.0
1974-03-12,25.75,25.75,25.5,25.75,54900,3.61261873892248,3.61261873892248,3.57754477058343,3.61261873892248,391315.857599092,0.0,1.0
1974-03-13,25.75,25.75,25.62,25.75,55800,3.61261873892248,3.61261873892248,3.59438027538617,3.61261873892248,397730.871658093,0.0,1.0
1974-03-14,25.88,25.88,25.75,25.75,31000,3.63085720245879,3.63085720245879,3.61261873892248,3.61261873892248,220961.595365607,0.0,1.0
1974-03-15,25.75,25.88,25.75,25.88,25100,3.61261873892248,3.63085720245879,3.61261873892248,3.63085720245879,178907.614312153,0.0,1.0
1974-03-18,25.75,25.88,25.62,25.75,28400,3.61261873892248,3.63085720245879,3.59438027538617,3.61261873892248,202429.332528492,0.0,1.0
1974-03-19,25.62,25.75,25.62,25.75,26100,3.59438027538617,3.61261873892248,3.59438027538617,3.61261873892248,186035.407711044,0.0,1.0
1974-03-20,25.5,25.75,25.38,25.62,37900,3.57754477058343,3.61261873892248,3.56070926578068,3.59438027538617,270143.369817952,0.0,1.0
1974-03-21,25.12,25.38,25.12,25.38,36600,3.52423233870807,3.56070926578068,3.52423233870807,3.56070926578068,260877.238399394,0.0,1.0
1974-03-22,25.0,25.12,25.0,25.12,22100,3.50739683390532,3.52423233870807,3.50739683390532,3.52423233870807,157524.234115481,0.0,1.0
1974-03-25,25.0,25.12,25.0,25.0,41300,3.50739683390532,3.52423233870807,3.50739683390532,3.50739683390532,294377.86737418,0.0,1.0
1974-03-26,25.0,25.12,25.0,25.0,27200,3.50739683390532,3.52423233870807,3.50739683390532,3.50739683390532,193875.980449823,0.0,1.0
1974-03-27,25.12,25.12,25.0,25.0,19200,3.52423233870807,3.52423233870807,3.50739683390532,3.50739683390532,136853.633258699,0.0,1.0
1974-03-28,24.62,24.88,24.5,24.88,28800,3.45408440202996,3.49056132910257,3.43724889722721,3.49056132910257,205280.449888048,0.0,1.0
1974-03-29,24.5,24.5,24.25,24.5,27100,3.43724889722721,3.43724889722721,3.40217492888816,3.43724889722721,193163.201109934,0.0,1.0
1974-04-01,24.5,24.5,24.38,24.5,21900,3.43724889722721,3.43724889722721,3.42041339242447,3.43724889722721,156098.675435703,0.0,1.0
1974-04-02,24.38,24.5,24.25,24.5,33500,3.42041339242447,3.43724889722721,3.40217492888816,3.43724889722721,238781.078862834,0.0,1.0
1974-04-03,24.25,24.38,24.12,24.38,37700,3.40217492888816,3.42041339242447,3.38393646535185,3.42041339242447,268717.811138174,0.0,1.0
1974-04-04,24.25,24.25,24.12,24.25,38100,3.40217492888816,3.40217492888816,3.38393646535185,3.40217492888816,271568.92849773,0.0,1.0
1974-04-05,24.25,24.25,24.12,24.25,23800,3.40217492888816,3.40217492888816,3.38393646535185,3.40217492888816,169641.482893595,0.0,1.0
1974-04-08,24.12,24.12,24.0,24.12,41300,3.38393646535185,3.38393646535185,3.36710096054911,3.38393646535185,294377.86737418,0.0,1.0
1974-04-09,24.12,24.12,24.0,24.12,18400,3.38393646535185,3.38393646535185,3.36710096054911,3.38393646535185,131151.398539586,0.0,1.0
1974-04-10,24.12,24.12,24.0,24.12,25400,3.38393646535185,3.38393646535185,3.36710096054911,3.38393646535185,181045.95233182,0.0,1.0
1974-04-11,24.12,24.12,24.0,24.12,17600,3.38393646535185,3.38393646535185,3.36710096054911,3.38393646535185,125449.163820474,0.0,1.0
1974-04-15,24.12,24.12,24.0,24.12,74200,3.38393646535185,3.38393646535185,3.36710096054911,3.38393646535185,528882.27019768,0.0,1.0
1974-04-16,24.12,24.12,24.0,24.12,37300,3.38393646535185,3.38393646535185,3.36710096054911,3.38393646535185,265866.693778618,0.0,1.0
1974-04-17,24.12,24.12,24.0,24.12,24500,3.38393646535185,3.38393646535185,3.36710096054911,3.38393646535185,174630.938272819,0.0,1.0
1974-04-18,24.12,24.12,24.0,24.12,15800,3.38393646535185,3.38393646535185,3.36710096054911,3.38393646535185,112619.135702471,0.0,1.0
1974-04-19,24.12,24.12,24.0,24.12,54100,3.38393646535185,3.38393646535185,3.36710096054911,3.38393646535185,385613.62287998,0.0,1.0
1974-04-22,24.0,24.0,24.0,24.0,29000,3.36710096054911,3.36710096054911,3.36710096054911,3.36710096054911,206706.008567826,0.0,1.0
1974-04-23,22.88,24.0,22.0,24.0,232600,3.20996958239015,3.36710096054911,3.08650921383668,3.36710096054911,1657924.74458194,0.0,1.0
1974-04-24,22.88,22.88,22.62,22.88,75600,3.20996958239015,3.20996958239015,3.17349265531753,3.20996958239015,538861.180956126,0.0,1.0
1974-04-25,22.12,22.75,22.0,22.75,119200,3.10334471863943,3.19173111885384,3.08650921383668,3.19173111885384,849632.973147754,0.0,1.0
1974-04-26,22.0,22.25,21.88,22.12,87100,3.08650921383668,3.12158318217573,3.06967370903394,3.10334471863943,620830.805043368,0.0,1.0
1974-04-29,21.88,22.0,21.5,22.0,135500,3.06967370903394,3.08650921383668,3.01636127715858,3.08650921383668,965816.00554967,0.0,1.0
1974-04-30,21.75,21.88,21.5,21.88,73100,3.05143524549763,3.06967370903394,3.01636127715858,3.06967370903394,521041.6974589,0.0,1.0
1974-05-01,22.25,22.5,21.62,21.75,61200,3.12158318217573,3.15665715051479,3.03319678196132,3.05143524549763,436220.956012103,0.0,1.0
1974-05-02,22.62,22.75,21.12,22.25,46600,3.17349265531753,3.19173111885384,2.96304884528321,3.12158318217573,332155.172388301,0.0,1.0
1974-05-03,22.88,22.88,22.25,22.62,48200,3.20996958239015,3.20996958239015,3.12158318217573,3.17349265531753,343559.641826525,0.0,1.0
1974-05-06,22.12,22.5,22.12,22.5,32300,3.10334471863943,3.15665715051479,3.10334471863943,3.15665715051479,230227.726784165,0.0,1.0
1974-05-07,22.0,22.25,22.0,22.12,45600,3.08650921383668,3.12158318217573,3.08650921383668,3.10334471863943,325027.37898941,0.0,1.0
1974-05-08,21.88,22.25,21.88,22.0,47800,3.06967370903394,3.12158318217573,3.06967370903394,3.08650921383668,340708.524466968,0.0,1.0
1974-05-09,22.12,22.12,21.62,21.88,52300,3.10334471863943,3.10334471863943,3.03319678196132,3.06967370903394,372783.594761976,0.0,1.0
1974-05-10,21.88,22.38,21.62,22.12,44200,3.06967370903394,3.13982164571204,3.03319678196132,3.10334471863943,315048.468230962,0.0,1.0
1974-05-13,21.38,21.75,21.25,21.75,47200,2.99952577235583,3.05143524549763,2.98128730881952,3.05143524549763,336431.848427635,0.0,1.0
1974-05-14,20.12,21.12,20.12,21.12,92800,2.822752971927,2.96304884528321,2.822752971927,2.96304884528321,661459.227417045,0.0,1.0
1974-05-15,20.12,20.38,20.0,20.12,99800,2.822752971927,2.85922989899962,2.80591746712426,2.822752971927,711353.781209279,0.0,1.0
1974-05-16,20.0,20.75,20.0,20.12,90500,2.80591746712426,2.91113937214142,2.80591746712426,2.822752971927,645065.302599595,0.0,1.0
1974-05-17,20.38,20.38,19.75,20.0,105700,2.85922989899962,2.85922989899962,2.7708434987852,2.80591746712426,753407.762262732,0.0,1.0
1974-05-20,20.25,20.62,20.12,20.38,60100,2.84099143546331,2.89290090860511,2.822752971927,2.85922989899962,428380.383273323,0.0,1.0
1974-05-21,20.0,20.12,19.88,20.12,123800,2.80591746712426,2.822752971927,2.78908196232151,2.822752971927,882420.82278265,0.0,1.0
1974-05-22,19.88,20.12,19.75,20.0,44900,2.78908196232151,2.822752971927,2.7708434987852,2.80591746712426,320037.923610186,0.0,1.0
1974-05-23,20.0,20.0,19.75,19.88,47400,2.80591746712426,2.80591746712426,2.7708434987852,2.78908196232151,337857.407107412,0.0,1.0
1974-05-24,20.12,20.12,19.88,20.0,42100,2.822752971927,2.822752971927,2.78908196232151,2.80591746712426,300080.102093293,0.0,1.0
1974-05-28,20.25,20.25,20.0,20.12,73100,2.84099143546331,2.84099143546331,2.80591746712426,2.822752971927,521041.6974589,0.0,1.0
1974-05-29,19.88,20.25,19.75,20.25,44600,2.78908196232151,2.84099143546331,2.7708434987852,2.84099143546331,317899.585590519,0.0,1.0
1974-05-30,19.88,20.0,19.75,19.88,56100,2.78908196232151,2.80591746712426,2.7708434987852,2.78908196232151,399869.209677761,0.0,1.0
1974-05-31,20.12,20.12,19.75,19.88,39800,2.822752971927,2.822752971927,2.7708434987852,2.78908196232151,283686.177275845,0.0,1.0
1974-06-03,21.0,21.0,20.12,20.12,31100,2.94621334048047,2.94621334048047,2.822752971927,2.822752971927,221674.374705496,0.0,1.0
1974-06-04,21.0,21.25,21.0,21.0,49200,2.94621334048047,2.98128730881952,2.94621334048047,2.94621334048047,350687.435225416,0.0,1.0
1974-06-05,20.75,21.25,20.62,21.0,37100,2.91113937214142,2.98128730881952,2.89290090860511,2.94621334048047,264441.135098839,0.0,1.0
1974-06-06,21.0,21.0,20.75,20.75,28500,2.94621334048047,2.94621334048047,2.91113937214142,2.91113937214142,203142.111868381,0.0,1.0
1974-06-07,21.12,21.25,20.75,21.0,50900,2.96304884528321,2.98128730881952,2.91113937214142,2.94621334048047,362804.68400353,0.0,1.0
1974-06-10,20.75,21.12,20.62,21.12,61300,2.91113937214142,2.96304884528321,2.89290090860511,2.96304884528321,436933.735351991,0.0,1.0
1974-06-11,20.38,20.75,20.25,20.75,46300,2.85922989899962,2.91113937214142,2.84099143546331,2.91113937214142,330016.834368633,0.0,1.0
1974-06-12,20.0,20.38,20.0,20.38,52100,2.80591746712426,2.85922989899962,2.80591746712426,2.85922989899962,371358.036082198,0.0,1.0
1974-06-13,19.88,20.25,19.75,20.0,50900,2.78908196232151,2.84099143546331,2.7708434987852,2.80591746712426,362804.68400353,0.0,1.0
1974-06-14,19.5,19.88,19.5,19.88,71900,2.73576953044615,2.78908196232151,2.73576953044615,2.78908196232151,512488.345380231,0.0,1.0
1974-06-17,19.12,19.75,19.12,19.5,56400,2.68245709857079,2.7708434987852,2.68245709857079,2.73576953044615,402007.547697428,0.0,1.0
1974-06-18,18.75,19.12,18.5,19.12,62100,2.63054762542899,2.68245709857079,2.59547365708994,2.68245709857079,442635.970071104,0.0,1.0
1974-06-19,18.88,18.88,18.5,18.75,48000,2.6487860889653,2.6487860889653,2.59547365708994,2.63054762542899,342134.083146747,0.0,1.0
1974-06-20,18.25,18.75,18.12,18.75,84200,2.56039968875088,2.63054762542899,2.54216122521458,2.63054762542899,600160.204186586,0.0,1.0
1974-06-21,17.75,18.25,17.25,18.25,71900,2.49025175207278,2.56039968875088,2.42010381539467,2.56039968875088,512488.345380231,0.0,1.0
1974-06-24,18.25,18.25,17.5,17.75,65200,2.56039968875088,2.56039968875088,2.45517778373372,2.49025175207278,464732.129607665,0.0,1.0
1974-06-25,18.88,19.0,18.25,18.25,53300,2.6487860889653,2.66562159376804,2.56039968875088,2.56039968875088,379911.388160867,0.0,1.0
1974-06-26,18.0,18.88,18.0,18.88,44300,2.52532572041183,2.6487860889653,2.52532572041183,2.6487860889653,315761.247570852,0.0,1.0
1974-06-27,17.75,18.12,17.5,18.0,58800,2.49025175207278,2.54216122521458,2.45517778373372,2.52532572041183,419114.251854765,0.0,1.0
1974-06-28,17.75,17.88,17.38,17.75,44400,2.49025175207278,2.50849021560908,2.43834227893098,2.49025175207278,316474.026910741,0.0,1.0
1974-07-01,18.0,18.5,17.75,17.75,61300,2.52532572041183,2.59547365708994,2.49025175207278,2.49025175207278,436933.735351992,0.0,1.0
1974-07-02,18.25,18.5,18.0,18.0,34800,2.56039968875088,2.59547365708994,2.52532572041183,2.52532572041183,248047.210281392,0.0,1.0
1974-07-03,18.38,18.62,18.12,18.25,53000,2.57863815228719,2.61230916189268,2.54216122521458,2.56039968875088,377773.0501412,0.0,1.0
1974-07-05,18.38,18.62,18.25,18.38,33600,2.57863815228719,2.61230916189268,2.56039968875088,2.57863815228719,239493.858202723,0.0,1.0
1974-07-08,17.5,18.25,17.5,18.25,80100,2.45517778373372,2.56039968875088,2.45517778373372,2.56039968875088,570936.251251135,0.0,1.0
1974-07-09,17.88,18.0,17.5,17.5,44200,2.50849021560908,2.52532572041183,2.45517778373372,2.45517778373372,315048.468230963,0.0,1.0
1974-07-10,17.5,17.88,17.5,17.88,47200,2.45517778373372,2.50849021560908,2.45517778373372,2.50849021560908,336431.848427635,0.0,1.0
1974-07-11,17.38,17.75,17.38,17.5,72400,2.43834227893098,2.49025175207278,2.43834227893098,2.45517778373372,516052.242079676,0.0,1.0
1974-07-12,17.25,17.62,17.0,17.38,166500,2.42010381539467,2.47201328853647,2.38502984705562,2.43834227893098,1186777.60091528,0.0,1.0
1974-07-15,17.75,17.75,17.12,17.25,67500,2.49025175207278,2.49025175207278,2.40186535185836,2.42010381539467,481126.054425112,0.0,1.0
1974-07-16,17.88,17.88,17.25,17.75,81800,2.50849021560908,2.50849021560908,2.42010381539467,2.49025175207278,583053.500029249,0.0,1.0
1974-07-17,17.88,17.88,17.5,17.88,36400,2.50849021560908,2.50849021560908,2.45517778373372,2.50849021560908,259451.679719617,0.0,1.0
1974-07-18,17.5,17.88,17.25,17.88,63700,2.45517778373372,2.50849021560908,2.42010381539467,2.50849021560908,454040.43950933,0.0,1.0
1974-07-19,17.0,17.5,17.0,17.5,52700,2.38502984705562,2.45517778373372,2.38502984705562,2.45517778373372,375634.712121532,0.0,1.0
1974-07-22,17.25,17.38,17.0,17.0,35000,2.42010381539467,2.43834227893098,2.38502984705562,2.38502984705562,249472.76896117,0.0,1.0
1974-07-23,17.5,17.88,17.38,17.38,77900,2.45517778373372,2.50849021560908,2.43834227893098,2.43834227893098,555255.105773576,0.0,1.0
1974-07-24,17.38,17.62,17.25,17.5,54900,2.43834227893098,2.47201328853647,2.42010381539467,2.45517778373372,391315.857599092,0.0,1.0
1974-07-25,17.5,17.62,17.25,17.38,47900,2.45517778373372,2.47201328853647,2.42010381539467,2.43834227893098,341421.303806858,0.0,1.0
1974-07-26,17.5,17.62,17.25,17.5,29300,2.45517778373372,2.47201328853647,2.42010381539467,2.45517778373372,208844.346587494,0.0,1.0
1974-07-29,17.25,17.62,17.25,17.5,41700,2.42010381539467,2.47201328853647,2.42010381539467,2.45517778373372,297228.984733737,0.0,1.0
1974-07-30,17.5,17.5,17.25,17.25,25100,2.45517778373372,2.45517778373372,2.42010381539467,2.42010381539467,178907.614312153,0.0,1.0
1974-07-31,17.25,17.38,17.25,17.38,37800,2.42010381539467,2.43834227893098,2.42010381539467,2.43834227893098,269430.590478063,0.0,1.0
1974-08-01,17.12,17.25,17.12,17.25,45700,2.40186535185836,2.42010381539467,2.40186535185836,2.42010381539467,325740.158329299,0.0,1.0
1974-08-02,17.75,17.75,17.12,17.12,26600,2.49025175207278,2.49025175207278,2.40186535185836,2.40186535185836,189599.304410489,0.0,1.0
1974-08-05,17.38,17.5,17.0,17.5,36000,2.43834227893098,2.45517778373372,2.38502984705562,2.45517778373372,256600.56236006,0.0,1.0
1974-08-06,17.25,17.75,17.12,17.38,60300,2.42010381539467,2.49025175207278,2.40186535185836,2.43834227893098,429805.941953101,0.0,1.0
1974-08-07,16.5,17.38,16.38,17.25,113500,2.31488191037751,2.43834227893098,2.29804640557477,2.42010381539467,809004.550774079,0.0,1.0
1974-08-08,16.5,16.88,16.38,16.5,72900,2.31488191037751,2.36819434225287,2.29804640557477,2.31488191037751,519616.138779122,0.0,1.0
1974-08-09,16.75,16.88,16.5,16.5,46700,2.34995587871656,2.36819434225287,2.31488191037751,2.31488191037751,332867.95172819,0.0,1.0
1974-08-12,16.62,16.75,16.38,16.75,39900,2.33171741518026,2.34995587871656,2.29804640557477,2.34995587871656,284398.956615733,0.0,1.0
1974-08-13,16.12,16.5,16.0,16.5,52700,2.26156947850215,2.31488191037751,2.2447339736994,2.31488191037751,375634.712121533,0.0,1.0
1974-08-14,15.62,16.38,15.62,16.12,80100,2.19142154182404,2.29804640557477,2.19142154182404,2.26156947850215,570936.251251135,0.0,1.0
1974-08-15,15.38,15.88,15.25,15.62,54400,2.15775053221855,2.22789846889666,2.13951206868225,2.19142154182404,387751.960899647,0.0,1.0
1974-08-16,15.25,15.62,15.12,15.38,43900,2.13951206868225,2.19142154182404,2.12127360514594,2.15775053221855,312910.130211295,0.0,1.0
1974-08-19,14.75,15.38,14.62,15.25,66400,2.06936413200414,2.15775053221855,2.05112566846783,2.13951206868225,473285.481686333,0.0,1.0
1974-08-20,15.0,15.12,14.75,14.75,40300,2.10443810034319,2.12127360514594,2.06936413200414,2.06936413200414,287250.07397529,0.0,1.0
1974-08-21,15.0,15.5,14.75,15.0,42600,2.10443810034319,2.1745860370213,2.06936413200414,2.10443810034319,303643.998792738,0.0,1.0
1974-08-22,14.5,15.12,14.5,15.0,84600,2.03429016366509,2.12127360514594,2.03429016366509,2.10443810034319,603011.32154614,0.0,1.0
1974-08-23,14.12,14.62,14.0,14.5,73900,1.98097773178972,2.05112566846783,1.96414222698698,2.03429016366509,526743.932178014,0.0,1.0
1974-08-26,14.62,14.62,13.62,14.12,57000,2.05112566846783,2.05112566846783,1.91082979511162,1.98097773178972,406284.223736762,0.0,1.0
1974-08-27,14.62,15.12,14.62,14.62,38600,2.05112566846783,2.12127360514594,2.05112566846783,2.05112566846783,275132.825197176,0.0,1.0
1974-08-28,14.5,14.88,14.25,14.62,33300,2.03429016366509,2.08760259554045,1.99921619532603,2.05112566846783,237355.520183055,0.0,1.0
1974-08-29,14.12,14.5,14.12,14.5,27500,1.98097773178972,2.03429016366509,1.98097773178972,2.03429016366509,196014.318469491,0.0,1.0
1974-08-30,14.62,14.75,14.0,14.12,45100,2.05112566846783,2.06936413200414,1.96414222698698,1.98097773178972,321463.482289965,0.0,1.0
1974-09-03,14.62,15.12,14.62,14.62,39500,2.05112566846783,2.12127360514594,2.05112566846783,2.05112566846783,281547.839256177,0.0,1.0
1974-09-04,14.12,14.62,14.12,14.62,40200,1.98097773178972,2.05112566846783,1.98097773178972,2.05112566846783,286537.294635401,0.0,1.0
1974-09-05,14.62,14.62,14.12,14.12,51600,2.05112566846783,2.05112566846783,1.98097773178972,1.98097773178972,367794.139382753,0.0,1.0
1974-09-06,14.88,14.88,14.5,14.62,26700,2.08760259554045,2.08760259554045,2.03429016366509,2.05112566846783,190312.083750378,0.0,1.0
1974-09-09,14.5,15.0,14.5,14.88,42800,2.03429016366509,2.10443810034319,2.03429016366509,2.08760259554045,305069.557472515,0.0,1.0
1974-09-10,14.38,14.75,14.25,14.5,40800,2.01745465886234,2.06936413200414,1.99921619532603,2.03429016366509,290813.970674735,0.0,1.0
1974-09-11,14.25,14.5,14.12,14.38,38300,1.99921619532603,2.03429016366509,1.98097773178972,2.01745465886234,272994.487177509,0.0,1.0
1974-09-12,14.25,14.38,14.0,14.25,41700,1.99921619532603,2.01745465886234,1.96414222698698,1.99921619532603,297228.984733737,0.0,1.0
1974-09-13,14.25,14.38,14.0,14.25,50500,1.99921619532603,2.01745465886234,1.96414222698698,1.99921619532603,359953.566643974,0.0,1.0
1974-09-16,14.25,14.5,14.12,14.25,49600,1.99921619532603,2.03429016366509,1.98097773178972,1.99921619532603,353538.552584972,0.0,1.0
1974-09-17,14.38,14.75,14.25,14.25,43700,2.01745465886234,2.06936413200414,1.99921619532603,1.99921619532603,311484.571531518,0.0,1.0
1974-09-18,14.75,14.75,14.25,14.38,40600,2.06936413200414,2.06936413200414,1.99921619532603,2.01745465886234,289388.411994957,0.0,1.0
1974-09-19,15.38,15.5,14.75,14.75,63600,2.15775053221855,2.1745860370213,2.06936413200414,2.06936413200414,453327.66016944,0.0,1.0
1974-09-20,16.75,16.88,15.5,15.5,43700,2.34995587871656,2.36819434225287,2.1745860370213,2.1745860370213,311484.571531518,0.0,1.0
1974-09-23,17.12,17.38,16.88,16.88,46900,2.40186535185836,2.43834227893098,2.36819434225287,2.36819434225287,334293.510407968,0.0,1.0
1974-09-24,16.0,16.75,15.88,16.75,44600,2.2447339736994,2.34995587871656,2.22789846889666,2.34995587871656,317899.58559052,0.0,1.0
1974-09-25,16.12,16.62,15.88,16.0,47200,2.26156947850215,2.33171741518026,2.22789846889666,2.2447339736994,336431.848427635,0.0,1.0
1974-09-26,16.0,16.25,15.75,16.12,25700,2.2447339736994,2.27980794203846,2.20966000536035,2.26156947850215,183184.290351488,0.0,1.0
1974-09-27,16.0,16.38,15.75,16.0,26600,2.2447339736994,2.29804640557477,2.20966000536035,2.2447339736994,189599.304410489,0.0,1.0
1974-09-30,15.62,16.0,15.25,16.0,34800,2.19142154182404,2.2447339736994,2.13951206868225,2.2447339736994,248047.210281392,0.0,1.0
1974-10-01,15.12,15.38,14.75,15.38,40600,2.12127360514594,2.15775053221855,2.06936413200414,2.15775053221855,289388.411994956,0.0,1.0
1974-10-02,15.5,15.75,15.38,15.38,33900,2.1745860370213,2.20966000536035,2.15775053221855,2.15775053221855,241632.19622239,0.0,1.0
1974-10-03,15.12,15.62,15.0,15.5,61200,2.12127360514594,2.19142154182404,2.10443810034319,2.1745860370213,436220.956012102,0.0,1.0
1974-10-04,15.12,15.38,14.88,15.12,37100,2.12127360514594,2.15775053221855,2.08760259554045,2.12127360514594,264441.13509884,0.0,1.0
1974-10-07,16.12,16.12,15.25,15.25,37400,2.26156947850215,2.26156947850215,2.13951206868225,2.13951206868225,266579.473118507,0.0,1.0
1974-10-08,16.38,16.62,16.0,16.12,38600,2.29804640557477,2.33171741518026,2.2447339736994,2.26156947850215,275132.825197175,0.0,1.0
1974-10-09,17.25,17.25,16.12,16.38,41800,2.42010381539467,2.42010381539467,2.26156947850215,2.29804640557477,297941.764073626,0.0,1.0
1974-10-10,17.5,17.75,17.25,17.25,73400,2.45517778373372,2.49025175207278,2.42010381539467,2.42010381539467,523180.035478568,0.0,1.0
1974-10-11,17.62,17.62,17.12,17.5,39500,2.47201328853647,2.47201328853647,2.40186535185836,2.45517778373372,281547.839256177,0.0,1.0
1974-10-14,17.75,17.88,17.38,17.62,45600,2.49025175207278,2.50849021560908,2.43834227893098,2.47201328853647,325027.378989409,0.0,1.0
1974-10-15,17.25,17.62,17.12,17.62,36200,2.42010381539467,2.47201328853647,2.40186535185836,2.47201328853647,258026.121039838,0.0,1.0
1974-10-16,17.12,17.38,16.88,17.25,28900,2.40186535185836,2.43834227893098,2.36819434225287,2.42010381539467,205993.229227938,0.0,1.0
1974-10-17,16.75,17.0,16.62,17.0,29800,2.34995587871656,2.38502984705562,2.33171741518026,2.38502984705562,212408.243286939,0.0,1.0
1974-10-18,17.12,17.25,16.62,16.75,26100,2.40186535185836,2.42010381539467,2.33171741518026,2.34995587871656,186035.407711044,0.0,1.0
1974-10-21,17.12,17.38,16.75,17.12,26700,2.40186535185836,2.43834227893098,2.34995587871656,2.40186535185836,190312.083750378,0.0,1.0
1974-10-22,16.75,17.0,16.62,17.0,22900,2.34995587871656,2.38502984705562,2.33171741518026,2.38502984705562,163226.468834594,0.0,1.0
1974-10-23,16.12,16.88,16.12,16.75,63000,2.26156947850215,2.36819434225287,2.26156947850215,2.34995587871656,449050.984130106,0.0,1.0
1974-10-24,16.12,16.25,15.75,16.12,26800,2.26156947850215,2.27980794203846,2.20966000536035,2.26156947850215,191024.863090267,0.0,1.0
1974-10-25,16.0,16.38,15.88,16.12,21100,2.2447339736994,2.29804640557477,2.22789846889666,2.26156947850215,150396.440716591,0.0,1.0
1974-10-28,16.12,16.12,15.88,16.0,19600,2.26156947850215,2.26156947850215,2.22789846889666,2.2447339736994,139704.750618255,0.0,1.0
1974-10-29,16.0,16.25,15.88,16.12,31900,2.2447339736994,2.27980794203846,2.22789846889666,2.26156947850215,227376.609424609,0.0,1.0
1974-10-30,16.0,16.38,15.88,16.0,34100,2.2447339736994,2.29804640557477,2.22789846889666,2.2447339736994,243057.754902169,0.0,1.0
1974-10-31,16.25,16.62,16.0,16.0,92400,2.27980794203846,2.33171741518026,2.2447339736994,2.2447339736994,658608.110057487,0.0,1.0
1974-11-01,16.62,16.75,16.25,16.25,42100,2.33171741518026,2.34995587871656,2.27980794203846,2.27980794203846,300080.102093292,0.0,1.0
1974-11-04,16.0,16.25,15.88,16.25,34300,2.2447339736994,2.27980794203846,2.22789846889666,2.27980794203846,244483.313581947,0.0,1.0
1974-11-05,16.25,16.25,15.88,16.0,31700,2.27980794203846,2.27980794203846,2.22789846889666,2.2447339736994,225951.050744831,0.0,1.0
1974-11-06,16.38,16.62,16.12,16.25,48600,2.29804640557477,2.33171741518026,2.26156947850215,2.27980794203846,346410.759186081,0.0,1.0
1974-11-07,16.25,16.5,16.12,16.38,33400,2.27980794203846,2.31488191037751,2.26156947850215,2.29804640557477,238068.299522945,0.0,1.0
1974-11-08,16.12,16.38,16.0,16.25,30300,2.26156947850215,2.29804640557477,2.2447339736994,2.27980794203846,215972.139986384,0.0,1.0
1974-11-11,16.38,16.38,15.88,16.12,33800,2.29804640557477,2.29804640557477,2.22789846889666,2.26156947850215,240919.416882501,0.0,1.0
1974-11-12,15.62,16.38,15.62,16.38,48000,2.19142154182404,2.29804640557477,2.19142154182404,2.29804640557477,342134.083146748,0.0,1.0
1974-11-13,15.75,15.88,15.62,15.62,49700,2.20966000536035,2.22789846889666,2.19142154182404,2.19142154182404,354251.331924861,0.0,1.0
1974-11-14,15.5,15.88,15.38,15.75,39500,2.1745860370213,2.22789846889666,2.15775053221855,2.20966000536035,281547.839256177,0.0,1.0
1974-11-15,15.5,15.62,15.25,15.5,29500,2.1745860370213,2.19142154182404,2.13951206868225,2.1745860370213,210269.905267271,0.0,1.0
1974-11-18,15.12,15.25,15.0,15.25,28400,2.12127360514594,2.13951206868225,2.10443810034319,2.13951206868225,202429.332528492,0.0,1.0
1974-11-19,14.88,15.38,14.88,15.12,39000,2.08760259554045,2.15775053221855,2.08760259554045,2.12127360514594,277983.942556732,0.0,1.0
1974-11-20,14.62,15.0,14.62,14.88,39900,2.05112566846783,2.10443810034319,2.05112566846783,2.08760259554045,284398.956615734,0.0,1.0
1974-11-21,14.62,14.88,14.5,14.62,38500,2.05112566846783,2.08760259554045,2.03429016366509,2.05112566846783,274420.045857287,0.0,1.0
1974-11-22,14.75,14.88,14.62,14.62,33900,2.06936413200414,2.08760259554045,2.05112566846783,2.05112566846783,241632.19622239,0.0,1.0
1974-11-25,14.88,14.88,14.62,14.75,42900,2.08760259554045,2.08760259554045,2.05112566846783,2.06936413200414,305782.336812405,0.0,1.0
1974-11-26,15.0,15.12,14.75,14.88,47600,2.10443810034319,2.12127360514594,2.06936413200414,2.08760259554045,339282.965787191,0.0,1.0
1974-11-27,15.25,15.38,15.0,15.0,33300,2.13951206868225,2.15775053221855,2.10443810034319,2.10443810034319,237355.520183055,0.0,1.0
1974-11-29,15.12,15.38,15.0,15.25,27900,2.12127360514594,2.15775053221855,2.10443810034319,2.13951206868225,198865.435829046,0.0,1.0
1974-12-02,14.88,15.12,14.88,15.12,26000,2.08760259554045,2.12127360514594,2.08760259554045,2.12127360514594,185322.628371154,0.0,1.0
1974-12-03,14.62,15.0,14.62,14.88,45400,2.05112566846783,2.10443810034319,2.05112566846783,2.08760259554045,323601.820309632,0.0,1.0
1974-12-04,14.75,14.88,14.62,14.62,35500,2.06936413200414,2.08760259554045,2.05112566846783,2.05112566846783,253036.665660615,0.0,1.0
1974-12-05,14.62,15.0,14.62,14.75,35900,2.05112566846783,2.10443810034319,2.05112566846783,2.06936413200414,255887.783020171,0.0,1.0
1974-12-06,14.62,14.75,14.5,14.62,48200,2.05112566846783,2.06936413200414,2.03429016366509,2.05112566846783,343559.641826525,0.0,1.0
1974-12-09,14.25,14.75,14.25,14.62,55600,1.99921619532603,2.06936413200414,1.99921619532603,2.05112566846783,396305.312978316,0.0,1.0
1974-12-10,14.5,14.75,14.25,14.25,43000,2.03429016366509,2.06936413200414,1.99921619532603,1.99921619532603,306495.116152294,0.0,1.0
1974-12-11,14.88,15.12,14.5,14.5,63100,2.08760259554045,2.12127360514594,2.03429016366509,2.03429016366509,449763.763469994,0.0,1.0
1974-12-12,14.5,14.88,14.5,14.88,66900,2.03429016366509,2.08760259554045,2.03429016366509,2.08760259554045,476849.378385778,0.0,1.0
1974-12-13,14.25,14.75,14.0,14.5,93600,1.99921619532603,2.06936413200414,1.96414222698698,2.03429016366509,667161.462136158,0.0,1.0
1974-12-16,14.25,14.38,14.0,14.25,49700,1.99921619532603,2.01745465886234,1.96414222698698,1.99921619532603,354251.331924861,0.0,1.0
1974-12-17,14.12,14.38,14.0,14.25,56700,1.98097773178972,2.01745465886234,1.96414222698698,1.99921619532603,404145.885717096,0.0,1.0
1974-12-18,14.0,14.25,13.75,14.12,72000,1.96414222698698,1.99921619532603,1.92906825864793,1.98097773178972,513201.12472012,0.0,1.0
1974-12-19,14.0,14.12,13.75,14.0,58400,1.96414222698698,1.98097773178972,1.92906825864793,1.96414222698698,416263.134495209,0.0,1.0
1974-12-20,13.75,14.0,13.5,14.0,58000,1.92906825864793,1.96414222698698,1.89399429030887,1.96414222698698,413412.017135652,0.0,1.0
1974-12-23,13.62,13.88,13.5,13.75,87700,1.91082979511162,1.94730672218423,1.89399429030887,1.92906825864793,625107.481082702,0.0,1.0
1974-12-24,13.88,13.88,13.5,13.62,48700,1.94730672218423,1.94730672218423,1.89399429030887,1.91082979511162,347123.538525971,0.0,1.0
1974-12-26,14.0,14.0,13.75,13.88,53900,1.96414222698698,1.96414222698698,1.92906825864793,1.94730672218423,384188.064200201,0.0,1.0
1974-12-27,13.88,14.12,13.75,14.0,53100,1.94730672218423,1.98097773178972,1.92906825864793,1.96414222698698,378485.82948109,0.0,1.0
1974-12-30,13.88,14.0,13.75,13.88,76900,1.94730672218423,1.96414222698698,1.92906825864793,1.94730672218423,548127.312374685,0.0,1.0
1974-12-31,14.38,14.5,13.88,13.88,84600,2.01745465886234,2.03429016366509,1.94730672218423,1.94730672218423,603011.321546142,0.0,1.0
1975-01-02,15.75,15.75,14.75,14.75,54200,2.20966000536035,2.20966000536035,2.06936413200414,2.06936413200414,386326.402219869,0.0,1.0
1975-01-03,15.62,16.75,15.5,15.75,49000,2.19142154182404,2.34995587871656,2.1745860370213,2.20966000536035,349261.876545638,0.0,1.0
1975-01-06,17.12,17.12,16.75,16.75,83100,2.40186535185836,2.40186535185836,2.34995587871656,2.34995587871656,592319.631447807,0.0,1.0
1975-01-07,16.75,17.12,16.75,17.12,39300,2.34995587871656,2.40186535185836,2.34995587871656,2.40186535185836,280122.2805764,0.0,1.0
1975-01-08,16.88,17.12,16.75,16.75,36900,2.36819434225287,2.40186535185836,2.34995587871656,2.34995587871656,263015.576419062,0.0,1.0
1975-01-09,17.38,17.38,16.75,16.88,68700,2.43834227893098,2.43834227893098,2.34995587871656,2.36819434225287,489679.406503781,0.0,1.0
1975-01-10,18.0,18.0,17.62,17.62,65100,2.52532572041183,2.52532572041183,2.47201328853647,2.47201328853647,464019.350267776,0.0,1.0
1975-01-13,17.62,18.12,17.62,18.0,74500,2.47201328853647,2.54216122521458,2.47201328853647,2.52532572041183,531020.608217347,0.0,1.0
1975-01-14,17.62,18.0,17.62,17.62,55400,2.47201328853647,2.52532572041183,2.47201328853647,2.47201328853647,394879.754298537,0.0,1.0
1975-01-15,18.12,18.12,17.62,17.62,41300,2.54216122521458,2.54216122521458,2.47201328853647,2.47201328853647,294377.86737418,0.0,1.0
1975-01-16,18.38,18.38,18.0,18.12,54000,2.57863815228719,2.57863815228719,2.52532572041183,2.54216122521458,384900.843540091,0.0,1.0
1975-01-17,18.0,18.38,17.88,18.38,35900,2.52532572041183,2.57863815228719,2.50849021560908,2.57863815228719,255887.783020171,0.0,1.0
1975-01-20,17.75,18.0,17.62,18.0,46900,2.49025175207278,2.52532572041183,2.47201328853647,2.52532572041183,334293.510407967,0.0,1.0
1975-01-21,17.5,17.88,17.25,17.75,44400,2.45517778373372,2.50849021560908,2.42010381539467,2.49025175207278,316474.026910742,0.0,1.0
1975-01-22,17.88,17.88,17.38,17.5,26900,2.50849021560908,2.50849021560908,2.43834227893098,2.45517778373372,191737.642430156,0.0,1.0
1975-01-23,17.75,18.0,17.62,17.88,32800,2.49025175207278,2.52532572041183,2.47201328853647,2.50849021560908,233791.62348361,0.0,1.0
1975-01-24,18.25,18.25,17.62,17.75,29600,2.56039968875088,2.56039968875088,2.47201328853647,2.49025175207278,210982.684607161,0.0,1.0
1975-01-27,18.88,19.12,18.5,18.5,65400,2.6487860889653,2.68245709857079,2.59547365708994,2.59547365708994,466157.688287442,0.0,1.0
1975-01-28,19.0,19.38,18.75,18.88,103500,2.66562159376804,2.7189340256434,2.63054762542899,2.6487860889653,737726.616785174,0.0,1.0
1975-01-29,18.12,18.38,18.0,18.38,88100,2.54216122521458,2.57863815228719,2.52532572041183,2.57863815228719,627958.598442258,0.0,1.0
1975-01-30,18.25,18.38,18.12,18.12,53600,2.56039968875088,2.57863815228719,2.54216122521458,2.54216122521458,382049.726180535,0.0,1.0
1975-01-31,18.5,18.62,18.25,18.25,44900,2.59547365708994,2.61230916189268,2.56039968875088,2.56039968875088,320037.923610186,0.0,1.0
1975-02-03,18.25,18.62,18.0,18.5,133800,2.56039968875088,2.61230916189268,2.52532572041183,2.59547365708994,953698.756771559,0.0,1.0
1975-02-04,17.75,17.88,17.5,17.88,43700,2.49025175207278,2.50849021560908,2.45517778373372,2.50849021560908,311484.571531517,0.0,1.0
1975-02-05,17.88,18.0,17.75,17.75,39300,2.50849021560908,2.52532572041183,2.49025175207278,2.49025175207278,280122.2805764,0.0,1.0
1975-02-06,18.12,18.38,17.75,17.88,55000,2.54216122521458,2.57863815228719,2.49025175207278,2.50849021560908,392028.63693898,0.0,1.0
1975-02-07,18.12,18.25,17.75,18.12,33500,2.54216122521458,2.56039968875088,2.49025175207278,2.54216122521458,238781.078862833,0.0,1.0
1975-02-10,17.75,18.12,17.75,18.12,43000,2.49025175207278,2.54216122521458,2.49025175207278,2.54216122521458,306495.116152294,0.0,1.0
1975-02-11,17.75,18.0,17.5,17.75,47300,2.49025175207278,2.52532572041183,2.45517778373372,2.49025175207278,337144.627767523,0.0,1.0
1975-02-12,18.25,18.25,17.88,17.88,13200,2.56039968875088,2.56039968875088,2.50849021560908,2.50849021560908,94086.8728653556,0.0,1.0
1975-02-13,18.25,18.5,18.12,18.25,36700,2.56039968875088,2.59547365708994,2.54216122521458,2.56039968875088,261590.017739284,0.0,1.0
1975-02-14,18.38,18.38,18.12,18.25,51300,2.57863815228719,2.57863815228719,2.54216122521458,2.56039968875088,365655.801363086,0.0,1.0
1975-02-18,18.12,18.5,18.0,18.38,54000,2.54216122521458,2.59547365708994,2.52532572041183,2.57863815228719,384900.84354009,0.0,1.0
1975-02-19,17.62,18.12,17.62,18.12,44000,2.47201328853647,2.54216122521458,2.47201328853647,2.54216122521458,313622.909551185,0.0,1.0
1975-02-20,17.5,17.88,17.38,17.62,52700,2.45517778373372,2.50849021560908,2.43834227893098,2.47201328853647,375634.712121533,0.0,1.0
1975-02-21,17.38,17.88,17.25,17.5,45600,2.43834227893098,2.50849021560908,2.42010381539467,2.45517778373372,325027.378989409,0.0,1.0
1975-02-24,17.12,17.62,17.12,17.38,43100,2.40186535185836,2.47201328853647,2.40186535185836,2.43834227893098,307207.895492184,0.0,1.0
1975-02-25,16.88,17.12,16.62,17.12,46600,2.36819434225287,2.40186535185836,2.33171741518026,2.40186535185836,332155.172388301,0.0,1.0
1975-02-26,16.75,17.0,16.62,16.88,34600,2.34995587871656,2.38502984705562,2.33171741518026,2.36819434225287,246621.651601614,0.0,1.0
1975-02-27,17.0,17.12,16.75,16.75,39400,2.38502984705562,2.40186535185836,2.34995587871656,2.34995587871656,280835.059916288,0.0,1.0
1975-02-28,16.88,17.0,16.75,17.0,27200,2.36819434225287,2.38502984705562,2.34995587871656,2.38502984705562,193875.980449823,0.0,1.0
1975-03-03,17.75,17.88,16.88,16.88,34500,2.49025175207278,2.50849021560908,2.36819434225287,2.36819434225287,245908.872261724,0.0,1.0
1975-03-04,17.62,18.0,17.38,17.75,54500,2.47201328853647,2.52532572041183,2.43834227893098,2.49025175207278,388464.740239536,0.0,1.0
1975-03-05,17.38,18.0,17.38,17.62,48600,2.43834227893098,2.52532572041183,2.43834227893098,2.47201328853647,346410.759186081,0.0,1.0
1975-03-06,17.62,17.75,17.12,17.38,22400,2.47201328853647,2.49025175207278,2.40186535185836,2.43834227893098,159662.572135149,0.0,1.0
1975-03-07,16.62,17.38,16.5,17.38,95600,2.33171741518026,2.43834227893098,2.31488191037751,2.43834227893098,681417.048933937,0.0,1.0
1975-03-10,16.12,16.88,16.0,16.62,76300,2.26156947850215,2.36819434225287,2.2447339736994,2.33171741518026,543850.63633535,0.0,1.0
1975-03-11,16.25,16.5,16.25,16.25,60400,2.27980794203846,2.31488191037751,2.27980794203846,2.27980794203846,430518.72129299,0.0,1.0
1975-03-12,16.12,16.38,16.0,16.25,53400,2.26156947850215,2.29804640557477,2.2447339736994,2.27980794203846,380624.167500756,0.0,1.0
1975-03-13,16.0,16.38,16.0,16.12,57700,2.2447339736994,2.29804640557477,2.2447339736994,2.26156947850215,411273.679115986,0.0,1.0
1975-03-14,16.5,16.5,16.0,16.0,42400,2.31488191037751,2.31488191037751,2.2447339736994,2.2447339736994,302218.44011296,0.0,1.0
1975-03-17,16.88,17.0,16.38,16.5,47100,2.36819434225287,2.38502984705562,2.29804640557477,2.31488191037751,335719.069087746,0.0,1.0
1975-03-18,17.0,17.25,16.75,16.88,66600,2.38502984705562,2.42010381539467,2.34995587871656,2.36819434225287,474711.040366111,0.0,1.0
1975-03-19,16.88,17.25,16.75,17.0,26700,2.36819434225287,2.42010381539467,2.34995587871656,2.38502984705562,190312.083750378,0.0,1.0
1975-03-20,16.5,16.88,16.38,16.88,37300,2.31488191037751,2.36819434225287,2.29804640557477,2.36819434225287,265866.693778618,0.0,1.0
1975-03-21,16.5,16.5,16.25,16.5,37200,2.31488191037751,2.31488191037751,2.27980794203846,2.31488191037751,265153.914438729,0.0,1.0
1975-03-24,16.12,16.5,16.12,16.5,37500,2.26156947850215,2.31488191037751,2.26156947850215,2.31488191037751,267292.252458396,0.0,1.0
1975-03-25,16.38,16.5,16.12,16.12,32400,2.29804640557477,2.31488191037751,2.26156947850215,2.26156947850215,230940.506124054,0.0,1.0
1975-03-26,16.5,16.5,16.38,16.38,71900,2.31488191037751,2.31488191037751,2.29804640557477,2.29804640557477,512488.345380232,0.0,1.0
1975-03-27,16.88,16.88,16.5,16.5,102200,2.36819434225287,2.36819434225287,2.31488191037751,2.31488191037751,728460.485366616,0.0,1.0
1975-03-31,16.88,17.12,16.88,16.88,117200,2.36819434225287,2.40186535185836,2.36819434225287,2.36819434225287,835377.386349975,0.0,1.0
1975-04-01,17.0,17.12,16.75,16.88,69500,2.38502984705562,2.40186535185836,2.34995587871656,2.36819434225287,495381.641222894,0.0,1.0
1975-04-02,17.0,17.12,16.88,17.0,52900,2.38502984705562,2.40186535185836,2.36819434225287,2.38502984705562,377060.27080131,0.0,1.0
1975-04-03,16.88,17.0,16.88,17.0,53900,2.36819434225287,2.38502984705562,2.36819434225287,2.38502984705562,384188.064200202,0.0,1.0
1975-04-04,16.88,17.0,16.75,16.88,60000,2.36819434225287,2.38502984705562,2.34995587871656,2.36819434225287,427667.603933434,0.0,1.0
1975-04-07,16.88,17.0,16.75,16.88,138400,2.36819434225287,2.38502984705562,2.34995587871656,2.36819434225287,986486.606406455,0.0,1.0
1975-04-08,16.75,17.0,16.75,16.88,61300,2.34995587871656,2.38502984705562,2.34995587871656,2.36819434225287,436933.735351992,0.0,1.0
1975-04-09,17.0,17.0,16.88,16.88,59400,2.38502984705562,2.38502984705562,2.36819434225287,2.36819434225287,423390.927894099,0.0,1.0
1975-04-10,17.0,17.25,16.88,17.0,61600,2.38502984705562,2.42010381539467,2.36819434225287,2.38502984705562,439072.073371658,0.0,1.0
1975-04-11,16.88,17.12,16.88,17.0,55500,2.36819434225287,2.40186535185836,2.36819434225287,2.38502984705562,395592.533638427,0.0,1.0
1975-04-14,17.0,17.12,16.88,16.88,102100,2.38502984705562,2.40186535185836,2.36819434225287,2.36819434225287,727747.706026726,0.0,1.0
1975-04-15,17.0,17.25,17.0,17.0,88500,2.38502984705562,2.42010381539467,2.38502984705562,2.38502984705562,630809.715801814,0.0,1.0
1975-04-16,17.0,17.12,16.88,17.0,54300,2.38502984705562,2.40186535185836,2.36819434225287,2.38502984705562,387039.181559757,0.0,1.0
1975-04-17,17.0,17.12,16.88,17.0,74700,2.38502984705562,2.40186535185836,2.36819434225287,2.38502984705562,532446.166897124,0.0,1.0
1975-04-18,17.0,17.12,16.88,17.0,43700,2.38502984705562,2.40186535185836,2.36819434225287,2.38502984705562,311484.571531517,0.0,1.0
1975-04-21,17.12,17.38,17.0,17.0,63000,2.40186535185836,2.43834227893098,2.38502984705562,2.38502984705562,449050.984130106,0.0,1.0
1975-04-22,17.0,17.38,17.0,17.12,87200,2.38502984705562,2.43834227893098,2.38502984705562,2.40186535185836,621543.584383256,0.0,1.0
1975-04-23,16.88,17.12,16.88,17.0,65200,2.36819434225287,2.40186535185836,2.36819434225287,2.38502984705562,464732.129607665,0.0,1.0
1975-04-24,17.12,17.12,16.88,16.88,38100,2.40186535185836,2.40186535185836,2.36819434225287,2.36819434225287,271568.928497731,0.0,1.0
1975-04-25,17.0,17.25,16.88,17.12,49800,2.38502984705562,2.42010381539467,2.36819434225287,2.40186535185836,354964.11126475,0.0,1.0
1975-04-28,17.0,17.25,17.0,17.0,52900,2.38502984705562,2.42010381539467,2.38502984705562,2.38502984705562,377060.27080131,0.0,1.0
1975-04-29,17.12,17.25,16.88,17.0,66800,2.40186535185836,2.42010381539467,2.36819434225287,2.38502984705562,476136.59904589,0.0,1.0
1975-04-30,17.12,17.38,17.12,17.12,54700,2.40186535185836,2.43834227893098,2.40186535185836,2.40186535185836,389890.298919314,0.0,1.0
1975-05-01,17.12,17.38,17.0,17.12,114500,2.40186535185836,2.43834227893098,2.38502984705562,2.40186535185836,816132.344172971,0.0,1.0
1975-05-02,17.12,17.38,17.0,17.12,96600,2.40186535185836,2.43834227893098,2.38502984705562,2.40186535185836,688544.842332829,0.0,1.0
1975-05-05,16.75,16.88,16.62,16.88,68600,2.34995587871656,2.36819434225287,2.33171741518026,2.36819434225287,488966.627163894,0.0,1.0
1975-05-06,16.62,16.88,16.62,16.75,57700,2.33171741518026,2.36819434225287,2.33171741518026,2.34995587871656,411273.679115985,0.0,1.0
1975-05-07,16.88,16.88,16.62,16.62,49600,2.36819434225287,2.36819434225287,2.33171741518026,2.33171741518026,353538.552584972,0.0,1.0
1975-05-08,16.88,17.0,16.75,16.88,70300,2.36819434225287,2.38502984705562,2.34995587871656,2.36819434225287,501083.875942007,0.0,1.0
1975-05-09,16.88,17.12,16.88,16.88,90400,2.36819434225287,2.40186535185836,2.36819434225287,2.36819434225287,644352.523259707,0.0,1.0
1975-05-12,17.12,17.12,16.88,16.88,71300,2.40186535185836,2.40186535185836,2.36819434225287,2.36819434225287,508211.669340898,0.0,1.0
1975-05-13,17.0,17.12,16.88,17.12,95400,2.38502984705562,2.40186535185836,2.36819434225287,2.40186535185836,679991.490254159,0.0,1.0
1975-05-14,17.0,17.12,16.88,17.0,78700,2.38502984705562,2.40186535185836,2.36819434225287,2.38502984705562,560957.340492687,0.0,1.0
1975-05-15,16.88,17.0,16.88,17.0,65200,2.36819434225287,2.38502984705562,2.36819434225287,2.38502984705562,464732.129607665,0.0,1.0
1975-05-16,17.0,17.0,16.88,16.88,72700,2.38502984705562,2.38502984705562,2.36819434225287,2.36819434225287,518190.580099343,0.0,1.0
1975-05-19,16.88,17.0,16.75,17.0,65400,2.36819434225287,2.38502984705562,2.34995587871656,2.38502984705562,466157.688287443,0.0,1.0
1975-05-20,16.88,17.0,16.75,16.88,68200,2.36819434225287,2.38502984705562,2.34995587871656,2.36819434225287,486115.509804337,0.0,1.0
1975-05-21,16.88,17.0,16.75,16.88,65300,2.36819434225287,2.38502984705562,2.34995587871656,2.36819434225287,465444.908947554,0.0,1.0
1975-05-22,17.12,17.12,16.88,16.88,55000,2.40186535185836,2.40186535185836,2.36819434225287,2.36819434225287,392028.636938981,0.0,1.0
1975-05-23,17.38,17.38,17.0,17.12,68800,2.43834227893098,2.43834227893098,2.38502984705562,2.40186535185836,490392.18584367,0.0,1.0
1975-05-27,17.5,17.62,17.25,17.38,84700,2.45517778373372,2.47201328853647,2.42010381539467,2.43834227893098,603724.100886032,0.0,1.0
1975-05-28,17.62,17.75,17.38,17.5,55300,2.47201328853647,2.49025175207278,2.43834227893098,2.45517778373372,394166.974958648,0.0,1.0
1975-05-29,17.75,18.0,17.62,17.62,80500,2.49025175207278,2.52532572041183,2.47201328853647,2.47201328853647,573787.36861069,0.0,1.0
1975-05-30,18.12,18.38,17.88,17.88,106800,2.54216122521458,2.57863815228719,2.50849021560908,2.50849021560908,761248.335001511,0.0,1.0
1975-06-02,18.62,18.62,18.38,18.38,109000,2.61230916189268,2.61230916189268,2.57863815228719,2.57863815228719,776929.480479072,0.0,1.0
1975-06-03,19.25,19.38,18.62,18.62,136400,2.7006955621071,2.7189340256434,2.61230916189268,2.61230916189268,972231.019608671,0.0,1.0
1975-06-04,19.75,19.75,19.38,19.38,167300,2.7708434987852,2.7708434987852,2.7189340256434,2.7189340256434,1192479.83563439,0.0,1.0
1975-06-05,19.5,19.75,19.5,19.75,113300,2.73576953044615,2.7708434987852,2.73576953044615,2.7708434987852,807578.992094301,0.0,1.0
1975-06-06,19.5,19.75,19.38,19.5,89200,2.73576953044615,2.7708434987852,2.7189340256434,2.73576953044615,635799.171181038,0.0,1.0
1975-06-09,19.75,19.75,19.5,19.5,78700,2.7708434987852,2.7708434987852,2.73576953044615,2.73576953044615,560957.340492688,0.0,1.0
1975-06-10,19.75,19.75,19.5,19.75,65700,2.7708434987852,2.7708434987852,2.73576953044615,2.7708434987852,468296.02630711,0.0,1.0
1975-06-11,19.75,19.75,19.62,19.75,92300,2.7708434987852,2.7708434987852,2.75260503524889,2.7708434987852,657895.3307176,0.0,1.0
1975-06-12,19.62,19.75,19.5,19.75,68600,2.75260503524889,2.7708434987852,2.73576953044615,2.7708434987852,488966.627163894,0.0,1.0
1975-06-13,19.62,19.75,19.38,19.62,82400,2.75260503524889,2.7708434987852,2.7189340256434,2.75260503524889,587330.176068584,0.0,1.0
1975-06-16,19.88,20.0,19.62,19.62,80500,2.78908196232151,2.80591746712426,2.75260503524889,2.75260503524889,573787.36861069,0.0,1.0
1975-06-17,19.88,20.0,19.88,19.88,62200,2.78908196232151,2.80591746712426,2.78908196232151,2.78908196232151,443348.749410993,0.0,1.0
1975-06-18,20.0,20.0,19.75,19.88,71700,2.80591746712426,2.80591746712426,2.7708434987852,2.78908196232151,511062.786700453,0.0,1.0
1975-06-19,20.5,20.75,19.88,20.0,113400,2.87606540380236,2.91113937214142,2.78908196232151,2.80591746712426,808291.771434191,0.0,1.0
1975-06-20,20.5,20.88,20.38,20.5,174800,2.87606540380236,2.92937783567772,2.85922989899962,2.87606540380236,1245938.28612607,0.0,1.0
1975-06-23,20.75,21.0,20.5,20.5,76800,2.91113937214142,2.94621334048047,2.87606540380236,2.87606540380236,547414.533034794,0.0,1.0
1975-06-24,20.62,20.88,20.5,20.75,77700,2.89290090860511,2.92937783567772,2.87606540380236,2.91113937214142,553829.547093796,0.0,1.0
1975-06-25,20.5,20.88,20.5,20.62,69200,2.87606540380236,2.92937783567772,2.87606540380236,2.89290090860511,493243.303203227,0.0,1.0
1975-06-26,20.0,20.62,20.0,20.5,88700,2.80591746712426,2.89290090860511,2.80591746712426,2.87606540380236,632235.274481592,0.0,1.0
1975-06-27,20.0,20.0,19.75,20.0,74700,2.80591746712426,2.80591746712426,2.7708434987852,2.80591746712426,532446.166897124,0.0,1.0
1975-06-30,20.0,20.0,19.75,20.0,62300,2.80591746712426,2.80591746712426,2.7708434987852,2.80591746712426,444061.528750881,0.0,1.0
1975-07-01,20.12,20.12,19.88,20.0,69100,2.822752971927,2.822752971927,2.78908196232151,2.80591746712426,492530.523863338,0.0,1.0
1975-07-02,19.62,20.0,19.5,20.0,77300,2.75260503524889,2.80591746712426,2.73576953044615,2.80591746712426,550978.429734242,0.0,1.0
1975-07-03,19.5,19.75,19.38,19.62,92100,2.73576953044615,2.7708434987852,2.7189340256434,2.75260503524889,656469.772037821,0.0,1.0
1975-07-07,19.5,19.5,19.25,19.5,78100,2.73576953044615,2.73576953044615,2.7006955621071,2.73576953044615,556680.664453353,0.0,1.0
1975-07-08,19.5,19.62,19.38,19.5,55000,2.73576953044615,2.75260503524889,2.7189340256434,2.73576953044615,392028.636938981,0.0,1.0
1975-07-09,19.88,19.88,19.5,19.5,62500,2.78908196232151,2.78908196232151,2.73576953044615,2.73576953044615,445487.08743066,0.0,1.0
1975-07-10,20.0,20.25,19.88,19.88,58100,2.80591746712426,2.84099143546331,2.78908196232151,2.78908196232151,414124.796475541,0.0,1.0
1975-07-11,20.12,20.25,20.0,20.0,44700,2.822752971927,2.84099143546331,2.80591746712426,2.80591746712426,318612.364930408,0.0,1.0
1975-07-14,20.12,20.38,20.12,20.12,52800,2.822752971927,2.85922989899962,2.822752971927,2.822752971927,376347.491461422,0.0,1.0
1975-07-15,20.12,20.25,20.0,20.12,53900,2.822752971927,2.84099143546331,2.80591746712426,2.822752971927,384188.064200202,0.0,1.0
1975-07-16,20.0,20.25,20.0,20.12,64400,2.80591746712426,2.84099143546331,2.80591746712426,2.822752971927,459029.894888552,0.0,1.0
1975-07-17,20.0,20.25,19.88,20.0,49100,2.80591746712426,2.84099143546331,2.78908196232151,2.80591746712426,349974.655885526,0.0,1.0
1975-07-18,20.0,20.0,19.75,20.0,38800,2.80591746712426,2.80591746712426,2.7708434987852,2.80591746712426,276558.383876953,0.0,1.0
1975-07-21,19.88,20.12,19.75,20.0,35600,2.78908196232151,2.822752971927,2.7708434987852,2.80591746712426,253749.445000504,0.0,1.0
1975-07-22,19.88,20.0,19.75,19.88,50000,2.78908196232151,2.80591746712426,2.7708434987852,2.78908196232151,356389.669944528,0.0,1.0
1975-07-23,19.5,19.88,19.5,19.88,68200,2.73576953044615,2.78908196232151,2.73576953044615,2.78908196232151,486115.509804336,0.0,1.0
1975-07-24,19.62,19.75,19.38,19.5,57100,2.75260503524889,2.7708434987852,2.7189340256434,2.73576953044615,406997.003076652,0.0,1.0
1975-07-25,19.62,19.75,19.38,19.62,43700,2.75260503524889,2.7708434987852,2.7189340256434,2.75260503524889,311484.571531518,0.0,1.0
1975-07-28,19.62,19.75,19.38,19.62,46300,2.75260503524889,2.7708434987852,2.7189340256434,2.75260503524889,330016.834368634,0.0,1.0
1975-07-29,19.75,19.75,19.5,19.62,42200,2.7708434987852,2.7708434987852,2.73576953044615,2.75260503524889,300792.881433182,0.0,1.0
1975-07-30,19.62,19.75,19.38,19.75,85700,2.75260503524889,2.7708434987852,2.7189340256434,2.7708434987852,610851.894284922,0.0,1.0
1975-07-31,19.75,19.75,19.5,19.62,53000,2.7708434987852,2.7708434987852,2.73576953044615,2.75260503524889,377773.0501412,0.0,1.0
1975-08-01,19.88,19.88,19.62,19.75,40400,2.78908196232151,2.78908196232151,2.75260503524889,2.7708434987852,287962.853315179,0.0,1.0
1975-08-04,20.0,20.0,19.75,19.88,60200,2.80591746712426,2.80591746712426,2.7708434987852,2.78908196232151,429093.162613211,0.0,1.0
1975-08-05,18.88,19.88,18.88,19.88,75900,2.6487860889653,2.78908196232151,2.6487860889653,2.78908196232151,540999.518975793,0.0,1.0
1975-08-06,18.62,19.0,18.62,18.88,56600,2.61230916189268,2.66562159376804,2.61230916189268,2.6487860889653,403433.106377206,0.0,1.0
1975-08-07,18.75,18.88,18.62,18.62,53700,2.63054762542899,2.6487860889653,2.61230916189268,2.61230916189268,382762.505520423,0.0,1.0
1975-08-08,19.0,19.12,18.75,18.75,54900,2.66562159376804,2.68245709857079,2.63054762542899,2.63054762542899,391315.857599092,0.0,1.0
1975-08-11,18.88,19.0,18.75,19.0,40000,2.6487860889653,2.66562159376804,2.63054762542899,2.66562159376804,285111.735955622,0.0,1.0
1975-08-12,18.88,19.12,18.75,18.88,39000,2.6487860889653,2.68245709857079,2.63054762542899,2.6487860889653,277983.942556732,0.0,1.0
1975-08-13,18.88,19.0,18.75,18.88,35400,2.6487860889653,2.66562159376804,2.63054762542899,2.6487860889653,252323.886320726,0.0,1.0
1975-08-14,18.75,19.0,18.75,18.88,38600,2.63054762542899,2.66562159376804,2.63054762542899,2.6487860889653,275132.825197176,0.0,1.0
1975-08-15,18.62,18.88,18.5,18.75,51800,2.61230916189268,2.6487860889653,2.59547365708994,2.63054762542899,369219.698062532,0.0,1.0
1975-08-18,18.38,18.75,18.38,18.62,42100,2.57863815228719,2.63054762542899,2.57863815228719,2.61230916189268,300080.102093293,0.0,1.0
1975-08-19,18.25,18.5,18.0,18.38,56200,2.56039968875088,2.59547365708994,2.52532572041183,2.57863815228719,400581.98901765,0.0,1.0
1975-08-20,17.75,18.38,17.75,18.25,65500,2.49025175207278,2.57863815228719,2.49025175207278,2.56039968875088,466870.467627331,0.0,1.0
1975-08-21,18.0,18.0,17.5,17.75,73600,2.52532572041183,2.52532572041183,2.45517778373372,2.49025175207278,524605.594158346,0.0,1.0
1975-08-22,18.38,18.38,17.88,18.0,43400,2.57863815228719,2.57863815228719,2.50849021560908,2.52532572041183,309346.233511851,0.0,1.0
1975-08-25,18.38,18.5,18.12,18.38,39500,2.57863815228719,2.59547365708994,2.54216122521458,2.57863815228719,281547.839256177,0.0,1.0
1975-08-26,18.38,18.5,18.12,18.38,36800,2.57863815228719,2.59547365708994,2.54216122521458,2.57863815228719,262302.797079173,0.0,1.0
1975-08-27,18.5,18.5,18.12,18.38,28000,2.59547365708994,2.59547365708994,2.54216122521458,2.57863815228719,199578.215168936,0.0,1.0
1975-08-28,19.0,19.0,18.5,18.5,36500,2.66562159376804,2.66562159376804,2.59547365708994,2.59547365708994,260164.459059506,0.0,1.0
1975-08-29,19.12,19.38,19.12,19.12,32000,2.68245709857079,2.7189340256434,2.68245709857079,2.68245709857079,228089.388764498,0.0,1.0
1975-09-02,19.0,19.38,19.0,19.12,30800,2.66562159376804,2.7189340256434,2.66562159376804,2.68245709857079,219536.03668583,0.0,1.0
1975-09-03,19.0,19.0,18.62,19.0,35800,2.66562159376804,2.66562159376804,2.61230916189268,2.66562159376804,255175.003680282,0.0,1.0
1975-09-04,19.25,19.25,18.88,19.0,32300,2.7006955621071,2.7006955621071,2.6487860889653,2.66562159376804,230227.726784165,0.0,1.0
1975-09-05,19.0,19.25,18.88,19.25,33400,2.66562159376804,2.7006955621071,2.6487860889653,2.7006955621071,238068.299522945,0.0,1.0
1975-09-08,19.25,19.25,18.75,19.0,47200,2.7006955621071,2.7006955621071,2.63054762542899,2.66562159376804,336431.848427634,0.0,1.0
1975-09-09,19.12,19.25,19.0,19.25,54300,2.68245709857079,2.7006955621071,2.66562159376804,2.7006955621071,387039.181559757,0.0,1.0
1975-09-10,18.88,19.12,18.75,19.12,33200,2.6487860889653,2.68245709857079,2.63054762542899,2.68245709857079,236642.740843166,0.0,1.0
1975-09-11,18.75,19.0,18.75,18.88,41000,2.63054762542899,2.66562159376804,2.63054762542899,2.6487860889653,292239.529354513,0.0,1.0
1975-09-12,18.88,19.0,18.75,18.75,42100,2.6487860889653,2.66562159376804,2.63054762542899,2.63054762542899,300080.102093292,0.0,1.0
1975-09-15,18.88,19.0,18.75,18.88,28500,2.6487860889653,2.66562159376804,2.63054762542899,2.6487860889653,203142.111868381,0.0,1.0
1975-09-16,18.62,18.88,18.5,18.88,41000,2.61230916189268,2.6487860889653,2.59547365708994,2.6487860889653,292239.529354513,0.0,1.0
1975-09-17,18.62,18.75,18.5,18.62,38800,2.61230916189268,2.63054762542899,2.59547365708994,2.61230916189268,276558.383876954,0.0,1.0
1975-09-18,18.88,19.0,18.75,18.75,34500,2.6487860889653,2.66562159376804,2.63054762542899,2.63054762542899,245908.872261724,0.0,1.0
1975-09-19,19.0,19.38,18.88,18.88,46700,2.66562159376804,2.7189340256434,2.6487860889653,2.6487860889653,332867.95172819,0.0,1.0
1975-09-22,19.25,19.5,19.12,19.12,33800,2.7006955621071,2.73576953044615,2.68245709857079,2.68245709857079,240919.416882501,0.0,1.0
1975-09-23,19.0,19.25,19.0,19.25,33400,2.66562159376804,2.7006955621071,2.66562159376804,2.7006955621071,238068.299522945,0.0,1.0
1975-09-24,19.12,19.38,19.12,19.12,19600,2.68245709857079,2.7189340256434,2.68245709857079,2.68245709857079,139704.750618255,0.0,1.0
1975-09-25,19.12,19.38,19.12,19.12,35800,2.68245709857079,2.7189340256434,2.68245709857079,2.68245709857079,255175.003680282,0.0,1.0
1975-09-26,19.38,19.38,19.12,19.12,33300,2.7189340256434,2.7189340256434,2.68245709857079,2.68245709857079,237355.520183056,0.0,1.0
1975-09-29,19.0,19.25,19.0,19.25,33600,2.66562159376804,2.7006955621071,2.66562159376804,2.7006955621071,239493.858202723,0.0,1.0
1975-09-30,19.12,19.25,19.0,19.0,37100,2.68245709857079,2.7006955621071,2.66562159376804,2.66562159376804,264441.13509884,0.0,1.0
1975-10-01,19.0,19.12,19.0,19.12,58200,2.66562159376804,2.68245709857079,2.66562159376804,2.68245709857079,414837.575815431,0.0,1.0
1975-10-02,19.0,19.25,19.0,19.0,43400,2.66562159376804,2.7006955621071,2.66562159376804,2.66562159376804,309346.233511851,0.0,1.0
1975-10-03,19.38,19.38,19.12,19.12,32800,2.7189340256434,2.7189340256434,2.68245709857079,2.68245709857079,233791.623483611,0.0,1.0
1975-10-06,19.25,19.38,19.12,19.38,32200,2.7006955621071,2.7189340256434,2.68245709857079,2.7189340256434,229514.947444276,0.0,1.0
1975-10-07,19.25,19.38,19.12,19.25,80200,2.7006955621071,2.7189340256434,2.68245709857079,2.7006955621071,571649.030591022,0.0,1.0
1975-10-08,19.38,19.38,19.12,19.25,41400,2.7189340256434,2.7189340256434,2.68245709857079,2.7006955621071,295090.64671407,0.0,1.0
1975-10-09,19.5,19.5,19.25,19.38,52700,2.73576953044615,2.73576953044615,2.7006955621071,2.7189340256434,375634.712121533,0.0,1.0
1975-10-10,19.75,19.88,19.5,19.5,39100,2.7708434987852,2.78908196232151,2.73576953044615,2.73576953044615,278696.721896621,0.0,1.0
1975-10-13,20.12,20.25,19.75,19.75,56100,2.822752971927,2.84099143546331,2.7708434987852,2.7708434987852,399869.209677761,0.0,1.0
1975-10-14,20.12,20.5,20.12,20.12,77700,2.822752971927,2.87606540380236,2.822752971927,2.822752971927,553829.547093797,0.0,1.0
1975-10-15,20.5,20.5,20.0,20.12,48200,2.87606540380236,2.87606540380236,2.80591746712426,2.822752971927,343559.641826525,0.0,1.0
1975-10-16,20.38,20.5,20.25,20.5,41800,2.85922989899962,2.87606540380236,2.84099143546331,2.87606540380236,297941.764073625,0.0,1.0
1975-10-17,20.5,20.5,20.0,20.38,39400,2.87606540380236,2.87606540380236,2.80591746712426,2.85922989899962,280835.059916288,0.0,1.0
1975-10-20,20.75,20.75,20.38,20.5,52800,2.91113937214142,2.91113937214142,2.85922989899962,2.87606540380236,376347.491461421,0.0,1.0
1975-10-21,20.75,21.0,20.62,20.75,108100,2.91113937214142,2.94621334048047,2.89290090860511,2.91113937214142,770514.466420069,0.0,1.0
1975-10-22,21.0,21.0,20.62,20.75,45500,2.94621334048047,2.94621334048047,2.89290090860511,2.91113937214142,324314.59964952,0.0,1.0
1975-10-23,20.88,21.0,20.75,21.0,44500,2.92937783567772,2.94621334048047,2.91113937214142,2.94621334048047,317186.80625063,0.0,1.0
1975-10-24,20.75,21.0,20.75,20.88,40100,2.91113937214142,2.94621334048047,2.91113937214142,2.92937783567772,285824.515295511,0.0,1.0
1975-10-27,20.75,20.88,20.62,20.75,32600,2.91113937214142,2.92937783567772,2.89290090860511,2.91113937214142,232366.064803832,0.0,1.0
1975-10-28,20.75,20.88,20.62,20.75,33700,2.91113937214142,2.92937783567772,2.89290090860511,2.91113937214142,240206.637542612,0.0,1.0
1975-10-29,20.62,20.75,20.5,20.75,78800,2.89290090860511,2.91113937214142,2.87606540380236,2.91113937214142,561670.119832576,0.0,1.0
1975-10-30,20.62,20.75,20.5,20.62,51300,2.89290090860511,2.91113937214142,2.87606540380236,2.89290090860511,365655.801363086,0.0,1.0
1975-10-31,20.88,20.88,20.75,20.75,49400,2.92937783567772,2.92937783567772,2.91113937214142,2.91113937214142,352112.993905194,0.0,1.0
1975-11-03,20.25,20.62,20.25,20.62,51700,2.84099143546331,2.89290090860511,2.84099143546331,2.89290090860511,368506.918722642,0.0,1.0
1975-11-04,20.5,20.5,20.38,20.38,37900,2.87606540380236,2.87606540380236,2.85922989899962,2.85922989899962,270143.369817953,0.0,1.0
1975-11-05,20.5,20.75,20.5,20.5,43200,2.87606540380236,2.91113937214142,2.87606540380236,2.87606540380236,307920.674832073,0.0,1.0
1975-11-06,20.75,20.88,20.38,20.5,93800,2.91113937214142,2.92937783567772,2.85922989899962,2.87606540380236,668587.020815934,0.0,1.0
1975-11-07,20.88,20.88,20.62,20.75,63900,2.92937783567772,2.92937783567772,2.89290090860511,2.91113937214142,455465.998189107,0.0,1.0
1975-11-10,20.62,21.0,20.62,20.88,53000,2.89290090860511,2.94621334048047,2.89290090860511,2.92937783567772,377773.0501412,0.0,1.0
1975-11-11,20.88,20.88,20.62,20.62,24000,2.92937783567772,2.92937783567772,2.89290090860511,2.89290090860511,171067.041573374,0.0,1.0
1975-11-12,20.88,20.88,20.75,20.88,112400,2.92937783567772,2.92937783567772,2.91113937214142,2.92937783567772,801163.9780353,0.0,1.0
1975-11-13,20.75,20.88,20.62,20.88,61600,2.91113937214142,2.92937783567772,2.89290090860511,2.92937783567772,439072.073371658,0.0,1.0
1975-11-14,20.75,20.88,20.62,20.75,97600,2.91113937214142,2.92937783567772,2.89290090860511,2.91113937214142,695672.635731718,0.0,1.0
1975-11-17,20.62,20.88,20.62,20.75,52700,2.89290090860511,2.92937783567772,2.89290090860511,2.91113937214142,375634.712121532,0.0,1.0
1975-11-18,20.62,20.88,20.62,20.62,61700,2.89290090860511,2.92937783567772,2.89290090860511,2.89290090860511,439784.852711547,0.0,1.0
1975-11-19,20.62,20.75,20.5,20.62,48400,2.89290090860511,2.91113937214142,2.87606540380236,2.89290090860511,344985.200506303,0.0,1.0
1975-11-20,20.62,20.62,20.38,20.62,434800,2.89290090860511,2.89290090860511,2.85922989899962,2.89290090860511,3099164.56983761,0.0,1.0
1975-11-21,20.62,20.75,20.62,20.62,67000,2.89290090860511,2.91113937214142,2.89290090860511,2.89290090860511,477562.157725667,0.0,1.0
1975-11-24,21.25,21.25,20.75,20.75,151500,2.98128730881952,2.98128730881952,2.91113937214142,2.91113937214142,1079860.69993192,0.0,1.0
1975-11-25,21.25,21.5,21.25,21.25,120500,2.98128730881952,3.01636127715858,2.98128730881952,2.98128730881952,858899.104566313,0.0,1.0
1975-11-26,21.5,21.5,21.12,21.25,86900,3.01636127715858,3.01636127715858,2.96304884528321,2.98128730881952,619405.246363589,0.0,1.0
1975-11-28,21.38,21.5,21.25,21.5,32500,2.99952577235583,3.01636127715858,2.98128730881952,3.01636127715858,231653.285463943,0.0,1.0
1975-12-01,21.25,21.62,21.25,21.38,80000,2.98128730881952,3.03319678196132,2.98128730881952,2.99952577235583,570223.471911245,0.0,1.0
1975-12-02,21.25,21.5,21.12,21.25,56100,2.98128730881952,3.01636127715858,2.96304884528321,2.98128730881952,399869.209677761,0.0,1.0
1975-12-03,20.62,21.25,20.62,21.25,93400,2.89290090860511,2.98128730881952,2.89290090860511,2.98128730881952,665735.903456378,0.0,1.0
1975-12-04,20.75,20.75,20.5,20.62,51300,2.91113937214142,2.91113937214142,2.87606540380236,2.89290090860511,365655.801363085,0.0,1.0
1975-12-05,20.62,20.88,20.62,20.75,38000,2.89290090860511,2.92937783567772,2.89290090860511,2.91113937214142,270856.149157841,0.0,1.0
1975-12-08,20.62,20.75,20.5,20.62,42100,2.89290090860511,2.91113937214142,2.87606540380236,2.89290090860511,300080.102093293,0.0,1.0
1975-12-09,20.88,20.88,20.38,20.62,41300,2.92937783567772,2.92937783567772,2.85922989899962,2.89290090860511,294377.867374181,0.0,1.0
1975-12-10,20.88,20.88,20.75,20.88,34900,2.92937783567772,2.92937783567772,2.91113937214142,2.92937783567772,248759.989621281,0.0,1.0
1975-12-11,21.0,21.0,20.75,20.88,44700,2.94621334048047,2.94621334048047,2.91113937214142,2.92937783567772,318612.364930408,0.0,1.0
1975-12-12,20.88,21.0,20.75,21.0,45500,2.92937783567772,2.94621334048047,2.91113937214142,2.94621334048047,324314.599649521,0.0,1.0
1975-12-15,21.0,21.12,20.75,20.88,53500,2.94621334048047,2.96304884528321,2.91113937214142,2.92937783567772,381336.946840645,0.0,1.0
1975-12-16,20.12,21.12,20.12,21.0,93800,2.822752971927,2.96304884528321,2.822752971927,2.94621334048047,668587.020815935,0.0,1.0
1975-12-17,20.5,20.5,20.12,20.12,72900,2.87606540380236,2.87606540380236,2.822752971927,2.822752971927,519616.138779122,0.0,1.0
1975-12-18,20.62,20.75,20.38,20.5,53100,2.89290090860511,2.91113937214142,2.85922989899962,2.87606540380236,378485.829481089,0.0,1.0
1975-12-19,20.62,20.75,20.5,20.62,63800,2.89290090860511,2.91113937214142,2.87606540380236,2.89290090860511,454753.218849218,0.0,1.0
1975-12-22,20.38,20.75,20.25,20.62,80200,2.85922989899962,2.91113937214142,2.84099143546331,2.89290090860511,571649.030591022,0.0,1.0
1975-12-23,20.38,20.5,20.12,20.38,52000,2.85922989899962,2.87606540380236,2.822752971927,2.85922989899962,370645.256742309,0.0,1.0
1975-12-24,20.62,20.62,20.38,20.38,23900,2.89290090860511,2.89290090860511,2.85922989899962,2.85922989899962,170354.262233484,0.0,1.0
1975-12-26,20.75,20.75,20.5,20.62,32100,2.91113937214142,2.91113937214142,2.87606540380236,2.89290090860511,228802.168104387,0.0,1.0
1975-12-29,20.88,20.88,20.62,20.75,38300,2.92937783567772,2.92937783567772,2.89290090860511,2.91113937214142,272994.487177509,0.0,1.0
1975-12-30,20.75,20.88,20.62,20.88,50900,2.91113937214142,2.92937783567772,2.89290090860511,2.92937783567772,362804.684003529,0.0,1.0
1975-12-31,21.0,21.12,20.62,20.75,38200,2.94621334048047,2.96304884528321,2.89290090860511,2.91113937214142,272281.707837619,0.0,1.0
1976-01-02,21.5,21.5,20.88,21.0,46500,3.01636127715858,3.01636127715858,2.92937783567772,2.94621334048047,331442.393048411,0.0,1.0
1976-01-05,21.62,21.75,21.5,21.5,65900,3.03319678196132,3.05143524549763,3.01636127715858,3.01636127715858,469721.584986888,0.0,1.0
1976-01-06,21.75,21.75,21.5,21.62,98800,3.05143524549763,3.05143524549763,3.01636127715858,3.03319678196132,704225.987810387,0.0,1.0
1976-01-07,21.75,21.75,21.5,21.75,95200,3.05143524549763,3.05143524549763,3.01636127715858,3.05143524549763,678565.931574381,0.0,1.0
1976-01-08,21.75,21.75,21.5,21.75,67700,3.05143524549763,3.05143524549763,3.01636127715858,3.05143524549763,482551.613104891,0.0,1.0
1976-01-09,21.88,21.88,21.62,21.75,83200,3.06967370903394,3.06967370903394,3.03319678196132,3.05143524549763,593032.410787694,0.0,1.0
1976-01-12,22.12,22.12,21.75,21.88,84600,3.10334471863943,3.10334471863943,3.05143524549763,3.06967370903394,603011.321546141,0.0,1.0
1976-01-13,22.0,22.25,21.75,22.12,95300,3.08650921383668,3.12158318217573,3.05143524549763,3.10334471863943,679278.710914271,0.0,1.0
1976-01-14,22.12,22.12,21.75,22.0,72700,3.10334471863943,3.10334471863943,3.05143524549763,3.08650921383668,518190.580099343,0.0,1.0
1976-01-15,22.0,22.25,21.88,22.12,85700,3.08650921383668,3.12158318217573,3.06967370903394,3.10334471863943,610851.894284922,0.0,1.0
1976-01-16,22.12,22.25,22.0,22.0,59400,3.10334471863943,3.12158318217573,3.08650921383668,3.08650921383668,423390.927894099,0.0,1.0
1976-01-19,22.12,22.25,22.12,22.12,66800,3.10334471863943,3.12158318217573,3.10334471863943,3.10334471863943,476136.599045889,0.0,1.0
1976-01-20,22.38,22.38,22.25,22.25,89100,3.13982164571204,3.13982164571204,3.12158318217573,3.12158318217573,635086.39184115,0.0,1.0
1976-01-21,22.38,22.38,22.25,22.38,60200,3.13982164571204,3.13982164571204,3.12158318217573,3.13982164571204,429093.162613212,0.0,1.0
1976-01-22,22.12,22.38,22.12,22.38,62400,3.10334471863943,3.13982164571204,3.10334471863943,3.13982164571204,444774.308090771,0.0,1.0
1976-01-23,22.38,22.38,22.12,22.12,54200,3.13982164571204,3.13982164571204,3.10334471863943,3.10334471863943,386326.402219869,0.0,1.0
1976-01-26,22.62,22.62,22.12,22.38,112500,3.17349265531753,3.17349265531753,3.10334471863943,3.13982164571204,801876.757375189,0.0,1.0
1976-01-27,22.62,22.62,22.38,22.62,83200,3.17349265531753,3.17349265531753,3.13982164571204,3.17349265531753,593032.410787695,0.0,1.0
1976-01-28,22.62,22.62,22.38,22.62,128300,3.17349265531753,3.17349265531753,3.13982164571204,3.17349265531753,914495.89307766,0.0,1.0
1976-01-29,22.5,22.62,21.75,22.62,70800,3.15665715051479,3.17349265531753,3.05143524549763,3.17349265531753,504647.772641452,0.0,1.0
1976-01-30,22.88,22.88,22.5,22.5,78800,3.20996958239015,3.20996958239015,3.15665715051479,3.15665715051479,561670.119832576,0.0,1.0
1976-02-02,23.25,23.25,22.75,22.88,124100,3.26187905553195,3.26187905553195,3.19173111885384,3.20996958239015,884559.160802318,0.0,1.0
1976-02-03,22.62,22.75,22.38,22.75,188600,3.17349265531753,3.19173111885384,3.13982164571204,3.19173111885384,1344301.83503076,0.0,1.0
1976-02-04,22.38,22.75,22.25,22.62,85000,3.13982164571204,3.19173111885384,3.12158318217573,3.17349265531753,605862.438905698,0.0,1.0
1976-02-05,21.88,22.5,21.88,22.38,83000,3.06967370903394,3.15665715051479,3.06967370903394,3.13982164571204,591606.852107916,0.0,1.0
1976-02-06,21.5,21.75,21.38,21.75,91200,3.01636127715858,3.05143524549763,2.99952577235583,3.05143524549763,650054.757978818,0.0,1.0
1976-02-09,21.5,21.75,21.25,21.5,73300,3.01636127715858,3.05143524549763,2.98128730881952,3.01636127715858,522467.256138677,0.0,1.0
1976-02-10,21.62,21.62,21.38,21.5,99700,3.03319678196132,3.03319678196132,2.99952577235583,3.01636127715858,710641.001869389,0.0,1.0
1976-02-11,21.62,21.62,21.38,21.62,69300,3.03319678196132,3.03319678196132,2.99952577235583,3.03319678196132,493956.082543116,0.0,1.0
1976-02-12,21.62,22.5,21.5,21.62,193400,3.03319678196132,3.15665715051479,3.01636127715858,3.03319678196132,1378515.24334544,0.0,1.0
1976-02-13,21.5,21.75,21.38,21.62,62800,3.01636127715858,3.05143524549763,2.99952577235583,3.03319678196132,447625.425450327,0.0,1.0
1976-02-17,21.25,21.62,21.0,21.5,72400,2.98128730881952,3.03319678196132,2.94621334048047,3.01636127715858,516052.242079677,0.0,1.0
1976-02-18,21.38,21.75,21.0,21.25,105900,2.99952577235583,3.05143524549763,2.94621334048047,2.98128730881952,754833.32094251,0.0,1.0
1976-02-19,21.75,21.88,21.25,21.38,95500,3.05143524549763,3.06967370903394,2.98128730881952,2.99952577235583,680704.269594048,0.0,1.0
1976-02-20,21.5,21.75,21.5,21.75,126700,3.01636127715858,3.05143524549763,3.01636127715858,3.05143524549763,903091.423639433,0.0,1.0
1976-02-23,21.5,21.62,21.25,21.5,94100,3.01636127715858,3.03319678196132,2.98128730881952,3.01636127715858,670725.358835601,0.0,1.0
1976-02-24,21.38,21.5,21.12,21.5,71000,2.99952577235583,3.01636127715858,2.96304884528321,3.01636127715858,506073.33132123,0.0,1.0
1976-02-25,21.25,21.5,21.0,21.38,87500,2.98128730881952,3.01636127715858,2.94621334048047,2.99952577235583,623681.922402925,0.0,1.0
1976-02-26,20.88,21.25,20.88,21.25,60400,2.92937783567772,2.98128730881952,2.92937783567772,2.98128730881952,430518.72129299,0.0,1.0
1976-02-27,21.12,21.12,20.88,20.88,133500,2.96304884528321,2.96304884528321,2.92937783567772,2.92937783567772,951560.418751892,0.0,1.0
1976-03-01,21.12,21.25,20.88,21.12,48500,2.96304884528321,2.98128730881952,2.92937783567772,2.96304884528321,345697.979846193,0.0,1.0
1976-03-02,21.12,21.25,21.0,21.12,60300,2.96304884528321,2.98128730881952,2.94621334048047,2.96304884528321,429805.941953102,0.0,1.0
1976-03-03,21.12,21.25,20.88,21.12,41800,2.96304884528321,2.98128730881952,2.92937783567772,2.96304884528321,297941.764073626,0.0,1.0
1976-03-04,21.0,21.12,20.75,21.12,119300,2.94621334048047,2.96304884528321,2.91113937214142,2.96304884528321,850345.752487644,0.0,1.0
1976-03-05,21.0,21.0,20.75,21.0,83100,2.94621334048047,2.94621334048047,2.91113937214142,2.94621334048047,592319.631447806,0.0,1.0
1976-03-08,21.0,21.0,20.88,21.0,53700,2.94621334048047,2.94621334048047,2.92937783567772,2.94621334048047,382762.505520423,0.0,1.0
1976-03-09,21.0,21.0,20.88,21.0,64000,2.94621334048047,2.94621334048047,2.92937783567772,2.94621334048047,456178.777528996,0.0,1.0
1976-03-10,21.25,21.88,20.12,21.0,130200,2.98128730881952,3.06967370903394,2.822752971927,2.94621334048047,928038.700535552,0.0,1.0
1976-03-11,21.25,21.38,21.12,21.25,104300,2.98128730881952,2.99952577235583,2.96304884528321,2.98128730881952,743428.851504286,0.0,1.0
1976-03-12,21.25,21.5,21.0,21.25,79600,2.98128730881952,3.01636127715858,2.94621334048047,2.98128730881952,567372.354551689,0.0,1.0
1976-03-15,21.12,21.38,21.0,21.25,53800,2.96304884528321,2.99952577235583,2.94621334048047,2.98128730881952,383475.284860313,0.0,1.0
1976-03-16,21.12,21.25,20.75,21.12,210700,2.96304884528321,2.98128730881952,2.91113937214142,2.96304884528321,1501826.06914624,0.0,1.0
1976-03-17,20.75,21.0,20.62,21.0,299400,2.91113937214142,2.94621334048047,2.89290090860511,2.94621334048047,2134061.34362783,0.0,1.0
1976-03-18,21.0,21.12,20.88,20.88,205200,2.94621334048047,2.96304884528321,2.92937783567772,2.92937783567772,1462623.20545234,0.0,1.0
1976-03-19,21.12,21.12,20.75,21.0,67900,2.96304884528321,2.96304884528321,2.91113937214142,2.94621334048047,483977.17178467,0.0,1.0
1976-03-22,21.0,21.38,20.88,21.12,52700,2.94621334048047,2.99952577235583,2.92937783567772,2.96304884528321,375634.712121533,0.0,1.0
1976-03-23,21.12,21.38,21.0,21.0,62300,2.96304884528321,2.99952577235583,2.94621334048047,2.94621334048047,444061.528750883,0.0,1.0
1976-03-24,21.0,21.5,21.0,21.12,112600,2.94621334048047,3.01636127715858,2.94621334048047,2.96304884528321,802589.536715077,0.0,1.0
1976-03-25,21.12,21.5,20.12,21.0,79400,2.96304884528321,3.01636127715858,2.822752971927,2.94621334048047,565946.795871912,0.0,1.0
1976-03-26,21.38,21.38,21.0,21.12,54000,2.99952577235583,2.99952577235583,2.94621334048047,2.96304884528321,384900.84354009,0.0,1.0
1976-03-29,21.5,21.5,21.25,21.38,47900,3.01636127715858,3.01636127715858,2.98128730881952,2.99952577235583,341421.303806857,0.0,1.0
1976-03-30,21.38,21.5,21.25,21.5,59600,2.99952577235583,3.01636127715858,2.98128730881952,3.01636127715858,424816.486573877,0.0,1.0
1976-03-31,21.62,21.75,21.38,21.38,58200,3.03319678196132,3.05143524549763,2.99952577235583,2.99952577235583,414837.575815431,0.0,1.0
1976-04-01,21.5,21.62,21.5,21.62,62800,3.01636127715858,3.03319678196132,3.01636127715858,3.03319678196132,447625.425450327,0.0,1.0
1976-04-02,21.75,21.75,21.5,21.5,51700,3.05143524549763,3.05143524549763,3.01636127715858,3.01636127715858,368506.918722642,0.0,1.0
1976-04-05,22.0,22.0,21.62,21.75,70200,3.08650921383668,3.08650921383668,3.03319678196132,3.05143524549763,500371.096602118,0.0,1.0
1976-04-06,22.12,22.25,21.88,22.0,103400,3.10334471863943,3.12158318217573,3.06967370903394,3.08650921383668,737013.837445284,0.0,1.0
1976-04-07,21.88,22.25,21.88,22.12,69500,3.06967370903394,3.12158318217573,3.06967370903394,3.10334471863943,495381.641222893,0.0,1.0
1976-04-08,21.88,21.88,21.62,21.88,63500,3.06967370903394,3.06967370903394,3.03319678196132,3.06967370903394,452614.88082955,0.0,1.0
1976-04-09,22.0,22.25,21.12,21.88,57700,3.08650921383668,3.12158318217573,2.96304884528321,3.06967370903394,411273.679115986,0.0,1.0
1976-04-12,22.0,22.12,21.88,22.0,55400,3.08650921383668,3.10334471863943,3.06967370903394,3.08650921383668,394879.754298537,0.0,1.0
1976-04-13,22.25,22.38,21.88,22.0,61900,3.12158318217573,3.13982164571204,3.06967370903394,3.08650921383668,441210.411391327,0.0,1.0
1976-04-14,22.12,22.38,21.88,22.25,112000,3.10334471863943,3.13982164571204,3.06967370903394,3.12158318217573,798312.860675742,0.0,1.0
1976-04-15,22.25,22.38,22.0,22.12,50800,3.12158318217573,3.13982164571204,3.08650921383668,3.10334471863943,362091.904663641,0.0,1.0
1976-04-19,22.38,22.38,22.12,22.25,73800,3.13982164571204,3.13982164571204,3.10334471863943,3.12158318217573,526031.152838124,0.0,1.0
1976-04-20,22.5,22.62,22.12,22.38,50900,3.15665715051479,3.17349265531753,3.10334471863943,3.13982164571204,362804.684003529,0.0,1.0
1976-04-21,22.62,22.75,22.38,22.5,53500,3.17349265531753,3.19173111885384,3.13982164571204,3.15665715051479,381336.946840646,0.0,1.0
1976-04-22,22.38,22.75,22.25,22.62,92700,3.13982164571204,3.19173111885384,3.12158318217573,3.17349265531753,660746.448077156,0.0,1.0
1976-04-23,22.25,22.5,22.12,22.38,69000,3.12158318217573,3.15665715051479,3.10334471863943,3.13982164571204,491817.74452345,0.0,1.0
1976-04-26,22.38,22.62,22.12,22.25,47600,3.13982164571204,3.17349265531753,3.10334471863943,3.12158318217573,339282.965787191,0.0,1.0
1976-04-27,22.38,22.62,22.25,22.38,61000,3.13982164571204,3.17349265531753,3.12158318217573,3.13982164571204,434795.397332325,0.0,1.0
1976-04-28,22.5,22.75,22.12,22.38,82700,3.15665715051479,3.19173111885384,3.10334471863943,3.13982164571204,589468.514088249,0.0,1.0
1976-04-29,22.38,22.5,22.12,22.5,58100,3.13982164571204,3.15665715051479,3.10334471863943,3.15665715051479,414124.796475542,0.0,1.0
1976-04-30,22.38,22.38,22.12,22.38,65100,3.13982164571204,3.13982164571204,3.10334471863943,3.13982164571204,464019.350267776,0.0,1.0
1976-05-03,22.5,22.5,22.0,22.38,112400,3.15665715051479,3.15665715051479,3.08650921383668,3.13982164571204,801163.978035299,0.0,1.0
1976-05-04,21.88,22.0,21.62,22.0,54300,3.06967370903394,3.08650921383668,3.03319678196132,3.08650921383668,387039.181559757,0.0,1.0
1976-05-05,21.5,21.88,21.5,21.88,50800,3.01636127715858,3.06967370903394,3.01636127715858,3.06967370903394,362091.90466364,0.0,1.0
1976-05-06,21.75,21.75,21.5,21.5,53500,3.05143524549763,3.05143524549763,3.01636127715858,3.01636127715858,381336.946840645,0.0,1.0
1976-05-07,21.75,22.0,21.62,21.75,40900,3.05143524549763,3.08650921383668,3.03319678196132,3.05143524549763,291526.750014624,0.0,1.0
1976-05-10,21.75,21.88,21.5,21.75,61800,3.05143524549763,3.06967370903394,3.01636127715858,3.05143524549763,440497.632051437,0.0,1.0
1976-05-11,21.62,21.88,21.62,21.75,55900,3.03319678196132,3.06967370903394,3.03319678196132,3.05143524549763,398443.650997983,0.0,1.0
1976-05-12,21.62,21.88,21.5,21.62,46400,3.03319678196132,3.06967370903394,3.01636127715858,3.03319678196132,330729.613708522,0.0,1.0
1976-05-13,21.75,21.88,21.5,21.62,116200,3.05143524549763,3.06967370903394,3.01636127715858,3.03319678196132,828249.592951083,0.0,1.0
1976-05-14,21.62,21.88,21.25,21.75,53000,3.03319678196132,3.06967370903394,2.98128730881952,3.05143524549763,377773.0501412,0.0,1.0
1976-05-17,21.62,21.75,21.38,21.62,52600,3.03319678196132,3.05143524549763,2.99952577235583,3.03319678196132,374921.932781644,0.0,1.0
1976-05-18,21.38,21.62,21.12,21.62,43400,2.99952577235583,3.03319678196132,2.96304884528321,3.03319678196132,309346.23351185,0.0,1.0
1976-05-19,21.38,21.62,21.12,21.38,48500,2.99952577235583,3.03319678196132,2.96304884528321,2.99952577235583,345697.979846192,0.0,1.0
1976-05-20,21.38,21.5,21.25,21.38,57100,2.99952577235583,3.01636127715858,2.98128730881952,2.99952577235583,406997.003076651,0.0,1.0
1976-05-21,21.12,21.5,21.0,21.38,55000,2.96304884528321,3.01636127715858,2.94621334048047,2.99952577235583,392028.636938982,0.0,1.0
1976-05-24,21.12,21.38,21.0,21.12,50700,2.96304884528321,2.99952577235583,2.94621334048047,2.96304884528321,361379.125323752,0.0,1.0
1976-05-25,21.12,21.25,21.0,21.12,73200,2.96304884528321,2.98128730881952,2.94621334048047,2.96304884528321,521754.47679879,0.0,1.0
1976-05-26,21.0,21.12,21.0,21.12,51700,2.94621334048047,2.96304884528321,2.94621334048047,2.96304884528321,368506.918722642,0.0,1.0
1976-05-27,21.25,21.25,21.0,21.0,74100,2.98128730881952,2.98128730881952,2.94621334048047,2.94621334048047,528169.490857791,0.0,1.0
1976-05-28,21.25,21.5,21.12,21.25,49500,2.98128730881952,3.01636127715858,2.96304884528321,2.98128730881952,352825.773245083,0.0,1.0
1976-06-01,21.25,21.5,21.12,21.25,46100,2.98128730881952,3.01636127715858,2.96304884528321,2.98128730881952,328591.275688855,0.0,1.0
1976-06-02,21.5,21.5,21.25,21.25,39400,3.01636127715858,3.01636127715858,2.98128730881952,2.98128730881952,280835.059916288,0.0,1.0
1976-06-03,21.25,21.62,21.25,21.5,48500,2.98128730881952,3.03319678196132,2.98128730881952,3.01636127715858,345697.979846193,0.0,1.0
1976-06-04,21.5,21.5,21.12,21.25,29800,3.01636127715858,3.01636127715858,2.96304884528321,2.98128730881952,212408.243286938,0.0,1.0
1976-06-07,21.5,21.62,21.25,21.5,26100,3.01636127715858,3.03319678196132,2.98128730881952,3.01636127715858,186035.407711043,0.0,1.0
1976-06-08,21.75,21.75,21.25,21.5,36000,3.05143524549763,3.05143524549763,2.98128730881952,3.01636127715858,256600.56236006,0.0,1.0
1976-06-09,21.75,21.75,21.5,21.75,37500,3.05143524549763,3.05143524549763,3.01636127715858,3.05143524549763,267292.252458396,0.0,1.0
1976-06-10,21.62,21.88,21.62,21.75,75100,3.03319678196132,3.06967370903394,3.03319678196132,3.05143524549763,535297.284256681,0.0,1.0
1976-06-11,21.62,21.88,21.5,21.62,51800,3.03319678196132,3.06967370903394,3.01636127715858,3.03319678196132,369219.698062531,0.0,1.0
1976-06-14,21.75,21.88,21.62,21.62,60900,3.05143524549763,3.06967370903394,3.03319678196132,3.03319678196132,434082.617992435,0.0,1.0
1976-06-15,21.88,22.0,21.62,21.75,74300,3.06967370903394,3.08650921383668,3.03319678196132,3.05143524549763,529595.049537568,0.0,1.0
1976-06-16,21.88,22.0,21.75,21.88,50600,3.06967370903394,3.08650921383668,3.05143524549763,3.06967370903394,360666.345983862,0.0,1.0
1976-06-17,21.88,22.0,21.75,21.88,48900,3.06967370903394,3.08650921383668,3.05143524549763,3.06967370903394,348549.097205748,0.0,1.0
1976-06-18,21.88,22.0,21.75,21.88,43100,3.06967370903394,3.08650921383668,3.05143524549763,3.06967370903394,307207.895492183,0.0,1.0
1976-06-21,21.88,22.0,21.75,21.88,66400,3.06967370903394,3.08650921383668,3.05143524549763,3.06967370903394,473285.481686333,0.0,1.0
1976-06-22,21.88,21.88,21.62,21.88,78400,3.06967370903394,3.06967370903394,3.03319678196132,3.06967370903394,558819.002473019,0.0,1.0
1976-06-23,21.88,22.0,21.5,21.88,40500,3.06967370903394,3.08650921383668,3.01636127715858,3.06967370903394,288675.632655067,0.0,1.0
1976-06-24,21.88,22.0,21.75,21.88,25500,3.06967370903394,3.08650921383668,3.05143524549763,3.06967370903394,181758.731671709,0.0,1.0
1976-06-25,21.75,22.12,21.62,21.88,43200,3.05143524549763,3.10334471863943,3.03319678196132,3.06967370903394,307920.674832072,0.0,1.0
1976-06-28,22.0,22.0,21.75,21.75,27400,3.08650921383668,3.08650921383668,3.05143524549763,3.05143524549763,195301.539129602,0.0,1.0
1976-06-29,22.12,22.12,21.88,22.0,36800,3.10334471863943,3.10334471863943,3.06967370903394,3.08650921383668,262302.797079173,0.0,1.0
1976-06-30,22.12,22.25,22.0,22.12,37100,3.10334471863943,3.12158318217573,3.08650921383668,3.10334471863943,264441.13509884,0.0,1.0
1976-07-01,22.0,22.25,21.88,22.12,51300,3.08650921383668,3.12158318217573,3.06967370903394,3.10334471863943,365655.801363086,0.0,1.0
1976-07-02,22.0,22.25,21.75,22.0,43800,3.08650921383668,3.12158318217573,3.05143524549763,3.08650921383668,312197.350871407,0.0,1.0
1976-07-06,22.12,22.38,22.12,22.12,47700,3.10334471863943,3.13982164571204,3.10334471863943,3.10334471863943,339995.74512708,0.0,1.0
1976-07-07,22.38,22.5,22.12,22.12,39300,3.13982164571204,3.15665715051479,3.10334471863943,3.10334471863943,280122.280576399,0.0,1.0
1976-07-08,22.25,22.62,22.25,22.38,51100,3.12158318217573,3.17349265531753,3.12158318217573,3.13982164571204,364230.242683308,0.0,1.0
1976-07-09,22.5,22.5,22.25,22.25,69300,3.15665715051479,3.15665715051479,3.12158318217573,3.12158318217573,493956.082543116,0.0,1.0
1976-07-12,22.38,22.62,22.25,22.5,39200,3.13982164571204,3.17349265531753,3.12158318217573,3.15665715051479,279409.50123651,0.0,1.0
1976-07-13,22.62,22.75,22.38,22.38,52300,3.17349265531753,3.19173111885384,3.13982164571204,3.13982164571204,372783.594761977,0.0,1.0
1976-07-14,22.5,22.75,22.5,22.62,52800,3.15665715051479,3.19173111885384,3.15665715051479,3.17349265531753,376347.491461421,0.0,1.0
1976-07-15,22.62,22.75,22.38,22.5,108500,3.17349265531753,3.19173111885384,3.13982164571204,3.15665715051479,773365.583779627,0.0,1.0
1976-07-16,22.75,22.75,22.38,22.62,32000,3.19173111885384,3.19173111885384,3.13982164571204,3.17349265531753,228089.388764498,0.0,1.0
1976-07-19,22.5,22.75,22.5,22.75,64900,3.15665715051479,3.19173111885384,3.15665715051479,3.19173111885384,462593.791587997,0.0,1.0
1976-07-20,22.62,22.75,22.5,22.5,53100,3.17349265531753,3.19173111885384,3.15665715051479,3.15665715051479,378485.829481089,0.0,1.0
1976-07-21,22.62,22.75,22.5,22.62,57500,3.17349265531753,3.19173111885384,3.15665715051479,3.17349265531753,409848.120436208,0.0,1.0
1976-07-22,22.62,22.62,22.5,22.62,28700,3.17349265531753,3.17349265531753,3.15665715051479,3.17349265531753,204567.670548159,0.0,1.0
1976-07-23,22.75,22.75,22.38,22.62,40600,3.19173111885384,3.19173111885384,3.13982164571204,3.17349265531753,289388.411994957,0.0,1.0
1976-07-26,22.62,22.75,22.5,22.75,39100,3.17349265531753,3.19173111885384,3.15665715051479,3.19173111885384,278696.721896621,0.0,1.0
1976-07-27,22.5,22.75,22.38,22.62,47900,3.15665715051479,3.19173111885384,3.13982164571204,3.17349265531753,341421.303806858,0.0,1.0
1976-07-28,22.75,22.75,22.38,22.5,47100,3.19173111885384,3.19173111885384,3.13982164571204,3.15665715051479,335719.069087746,0.0,1.0
1976-07-29,22.75,22.75,22.5,22.75,31800,3.19173111885384,3.19173111885384,3.15665715051479,3.19173111885384,226663.83008472,0.0,1.0
1976-07-30,22.62,22.75,22.5,22.75,44400,3.17349265531753,3.19173111885384,3.15665715051479,3.19173111885384,316474.026910741,0.0,1.0
1976-08-02,22.88,22.88,22.62,22.62,40900,3.20996958239015,3.20996958239015,3.17349265531753,3.17349265531753,291526.750014624,0.0,1.0
1976-08-03,22.75,22.88,22.75,22.88,140700,3.19173111885384,3.20996958239015,3.19173111885384,3.20996958239015,1002880.5312239,0.0,1.0
1976-08-04,22.5,22.5,22.25,22.5,52900,3.15665715051479,3.15665715051479,3.12158318217573,3.15665715051479,377060.270801311,0.0,1.0
1976-08-05,22.25,22.62,22.25,22.5,46600,3.12158318217573,3.17349265531753,3.12158318217573,3.15665715051479,332155.172388301,0.0,1.0
1976-08-06,22.5,22.5,22.25,22.25,36600,3.15665715051479,3.15665715051479,3.12158318217573,3.12158318217573,260877.238399394,0.0,1.0
1976-08-09,22.5,22.75,22.38,22.5,29100,3.15665715051479,3.19173111885384,3.13982164571204,3.15665715051479,207418.787907715,0.0,1.0
1976-08-10,22.5,22.62,22.38,22.5,43700,3.15665715051479,3.17349265531753,3.13982164571204,3.15665715051479,311484.571531517,0.0,1.0
1976-08-11,22.62,22.62,22.25,22.5,46100,3.17349265531753,3.17349265531753,3.12158318217573,3.15665715051479,328591.275688855,0.0,1.0
1976-08-12,22.62,22.75,22.38,22.62,45200,3.17349265531753,3.19173111885384,3.13982164571204,3.17349265531753,322176.261629854,0.0,1.0
1976-08-13,22.62,22.62,22.5,22.62,25400,3.17349265531753,3.17349265531753,3.15665715051479,3.17349265531753,181045.952331821,0.0,1.0
1976-08-16,22.5,22.75,22.5,22.62,44900,3.15665715051479,3.19173111885384,3.15665715051479,3.17349265531753,320037.923610186,0.0,1.0
1976-08-17,22.62,22.62,22.5,22.5,54400,3.17349265531753,3.17349265531753,3.15665715051479,3.15665715051479,387751.960899647,0.0,1.0
1976-08-18,22.5,22.75,22.38,22.62,39400,3.15665715051479,3.19173111885384,3.13982164571204,3.17349265531753,280835.059916288,0.0,1.0
1976-08-19,22.5,22.5,22.25,22.5,37600,3.15665715051479,3.15665715051479,3.12158318217573,3.15665715051479,268005.031798285,0.0,1.0
1976-08-20,22.5,22.5,22.38,22.5,35100,3.15665715051479,3.15665715051479,3.13982164571204,3.15665715051479,250185.548301059,0.0,1.0
1976-08-23,22.38,22.5,22.25,22.5,47900,3.13982164571204,3.15665715051479,3.12158318217573,3.15665715051479,341421.303806858,0.0,1.0
1976-08-24,22.38,22.5,22.12,22.38,40800,3.13982164571204,3.15665715051479,3.10334471863943,3.13982164571204,290813.970674735,0.0,1.0
1976-08-25,22.5,22.5,22.12,22.38,44400,3.15665715051479,3.15665715051479,3.10334471863943,3.13982164571204,316474.026910741,0.0,1.0
1976-08-26,22.62,22.62,22.5,22.5,25200,3.17349265531753,3.17349265531753,3.15665715051479,3.15665715051479,179620.393652042,0.0,1.0
1976-08-27,22.62,22.62,22.38,22.62,30900,3.17349265531753,3.17349265531753,3.13982164571204,3.17349265531753,220248.816025719,0.0,1.0
1976-08-30,22.62,22.62,22.38,22.62,28600,3.17349265531753,3.17349265531753,3.13982164571204,3.17349265531753,203854.89120827,0.0,1.0
1976-08-31,22.62,22.62,22.38,22.62,47400,3.17349265531753,3.17349265531753,3.13982164571204,3.17349265531753,337857.407107413,0.0,1.0
1976-09-01,22.62,22.75,22.5,22.62,42100,3.17349265531753,3.19173111885384,3.15665715051479,3.17349265531753,300080.102093293,0.0,1.0
1976-09-02,22.75,22.88,22.62,22.62,46500,3.19173111885384,3.20996958239015,3.17349265531753,3.17349265531753,331442.393048411,0.0,1.0
1976-09-03,22.75,22.88,22.5,22.75,42000,3.19173111885384,3.20996958239015,3.15665715051479,3.19173111885384,299367.322753404,0.0,1.0
1976-09-07,23.0,23.0,22.75,22.75,60900,3.22680508719289,3.22680508719289,3.19173111885384,3.19173111885384,434082.617992436,0.0,1.0
1976-09-08,23.12,23.25,22.88,23.0,56400,3.24364059199564,3.26187905553195,3.20996958239015,3.22680508719289,402007.547697428,0.0,1.0
1976-09-09,23.25,23.25,23.0,23.12,48700,3.26187905553195,3.26187905553195,3.22680508719289,3.24364059199564,347123.53852597,0.0,1.0
1976-09-10,23.25,23.38,23.12,23.25,54400,3.26187905553195,3.28011751906825,3.24364059199564,3.26187905553195,387751.960899646,0.0,1.0
1976-09-13,23.62,23.62,23.25,23.25,80300,3.31378852867375,3.31378852867375,3.26187905553195,3.26187905553195,572361.809930912,0.0,1.0
1976-09-14,23.75,23.75,23.12,23.62,66100,3.33202699221005,3.33202699221005,3.24364059199564,3.31378852867375,471147.143666667,0.0,1.0
1976-09-15,23.75,23.75,23.5,23.75,58000,3.33202699221005,3.33202699221005,3.296953023871,3.33202699221005,413412.017135653,0.0,1.0
1976-09-16,23.62,24.0,23.62,23.75,68200,3.31378852867375,3.36710096054911,3.31378852867375,3.33202699221005,486115.509804336,0.0,1.0
1976-09-17,24.0,24.0,23.75,23.75,63200,3.36710096054911,3.36710096054911,3.33202699221005,3.33202699221005,450476.542809883,0.0,1.0
1976-09-20,24.0,24.12,23.75,24.0,77500,3.36710096054911,3.38393646535185,3.33202699221005,3.36710096054911,552403.988414018,0.0,1.0
1976-09-21,23.75,24.0,23.0,24.0,91300,3.33202699221005,3.36710096054911,3.22680508719289,3.36710096054911,650767.537318709,0.0,1.0
1976-09-22,23.75,24.0,23.75,23.75,64100,3.33202699221005,3.36710096054911,3.33202699221005,3.33202699221005,456891.556868886,0.0,1.0
1976-09-23,23.5,23.75,23.5,23.75,54100,3.296953023871,3.33202699221005,3.296953023871,3.33202699221005,385613.62287998,0.0,1.0
1976-09-24,23.12,23.62,23.12,23.5,51600,3.24364059199564,3.31378852867375,3.24364059199564,3.296953023871,367794.139382753,0.0,1.0
1976-09-27,23.75,23.88,23.25,23.25,43400,3.33202699221005,3.35026545574636,3.26187905553195,3.26187905553195,309346.233511851,0.0,1.0
1976-09-28,23.62,23.88,23.62,23.75,41100,3.31378852867375,3.35026545574636,3.31378852867375,3.33202699221005,292952.308694402,0.0,1.0
1976-09-29,23.5,23.75,23.25,23.62,51400,3.296953023871,3.33202699221005,3.26187905553195,3.31378852867375,366368.580702975,0.0,1.0
1976-09-30,23.38,23.5,23.25,23.5,52300,3.28011751906825,3.296953023871,3.26187905553195,3.296953023871,372783.594761977,0.0,1.0
1976-10-01,23.38,23.62,23.25,23.38,41600,3.28011751906825,3.31378852867375,3.26187905553195,3.28011751906825,296516.205393848,0.0,1.0
1976-10-04,23.38,23.5,23.25,23.38,34900,3.28011751906825,3.296953023871,3.26187905553195,3.28011751906825,248759.989621281,0.0,1.0
1976-10-05,23.62,23.62,23.38,23.38,47000,3.31378852867375,3.31378852867375,3.28011751906825,3.28011751906825,335006.289747856,0.0,1.0
1976-10-06,23.62,23.62,23.38,23.62,39800,3.31378852867375,3.31378852867375,3.28011751906825,3.31378852867375,283686.177275844,0.0,1.0
1976-10-07,23.62,23.62,23.0,23.62,40400,3.31378852867375,3.31378852867375,3.22680508719289,3.31378852867375,287962.853315178,0.0,1.0
1976-10-08,23.5,23.62,23.38,23.62,34300,3.296953023871,3.31378852867375,3.28011751906825,3.31378852867375,244483.313581946,0.0,1.0
1976-10-11,23.5,23.75,23.38,23.5,39600,3.296953023871,3.33202699221005,3.28011751906825,3.296953023871,282260.618596066,0.0,1.0
1976-10-12,23.38,23.62,23.38,23.5,46000,3.28011751906825,3.31378852867375,3.28011751906825,3.296953023871,327878.496348966,0.0,1.0
1976-10-13,23.75,23.75,23.0,23.38,51300,3.33202699221005,3.33202699221005,3.22680508719289,3.28011751906825,365655.801363086,0.0,1.0
1976-10-14,23.75,23.88,23.62,23.75,35900,3.33202699221005,3.35026545574636,3.31378852867375,3.33202699221005,255887.783020172,0.0,1.0
1976-10-15,23.38,23.75,23.25,23.75,54700,3.28011751906825,3.33202699221005,3.26187905553195,3.33202699221005,389890.298919314,0.0,1.0
1976-10-18,23.5,23.62,23.38,23.38,35900,3.296953023871,3.31378852867375,3.28011751906825,3.28011751906825,255887.783020171,0.0,1.0
1976-10-19,23.5,23.62,23.38,23.5,57900,3.296953023871,3.31378852867375,3.28011751906825,3.296953023871,412699.237795764,0.0,1.0
1976-10-20,23.5,23.62,23.25,23.5,51000,3.296953023871,3.31378852867375,3.26187905553195,3.296953023871,363517.463343419,0.0,1.0
1976-10-21,23.25,23.5,23.12,23.5,77100,3.26187905553195,3.296953023871,3.24364059199564,3.296953023871,549552.871054462,0.0,1.0
1976-10-22,22.62,23.25,22.62,23.25,182800,3.17349265531753,3.26187905553195,3.17349265531753,3.26187905553195,1302960.6333172,0.0,1.0
1976-10-25,22.88,23.0,22.5,22.62,56200,3.20996958239015,3.22680508719289,3.15665715051479,3.17349265531753,400581.989017649,0.0,1.0
1976-10-26,23.25,23.38,22.88,22.88,67600,3.26187905553195,3.28011751906825,3.20996958239015,3.20996958239015,481838.833765002,0.0,1.0
1976-10-27,23.25,23.5,23.12,23.25,77600,3.26187905553195,3.296953023871,3.24364059199564,3.26187905553195,553116.767753907,0.0,1.0
1976-10-28,23.38,23.5,23.12,23.25,37100,3.28011751906825,3.296953023871,3.24364059199564,3.26187905553195,264441.13509884,0.0,1.0
1976-10-29,23.88,23.88,23.25,23.38,55400,3.35026545574636,3.35026545574636,3.26187905553195,3.28011751906825,394879.754298537,0.0,1.0
1976-11-01,24.0,24.12,23.62,23.88,80300,3.36710096054911,3.38393646535185,3.31378852867375,3.35026545574636,572361.809930912,0.0,1.0
1976-11-03,23.75,23.88,23.5,23.88,129600,3.33202699221005,3.35026545574636,3.296953023871,3.35026545574636,923762.024496218,0.0,1.0
1976-11-04,22.88,23.12,22.75,23.12,90300,3.20996958239015,3.24364059199564,3.19173111885384,3.24364059199564,643639.743919818,0.0,1.0
1976-11-05,22.75,23.12,22.75,22.88,60800,3.19173111885384,3.24364059199564,3.19173111885384,3.20996958239015,433369.838652546,0.0,1.0
1976-11-08,22.62,22.88,22.5,22.75,76700,3.17349265531753,3.20996958239015,3.15665715051479,3.19173111885384,546701.753694907,0.0,1.0
1976-11-09,23.0,23.88,22.62,22.62,72000,3.22680508719289,3.35026545574636,3.17349265531753,3.17349265531753,513201.124720121,0.0,1.0
1976-11-10,22.75,23.0,22.75,23.0,43300,3.19173111885384,3.22680508719289,3.19173111885384,3.22680508719289,308633.454171961,0.0,1.0
1976-11-11,23.12,23.12,22.88,22.88,32200,3.24364059199564,3.24364059199564,3.20996958239015,3.20996958239015,229514.947444276,0.0,1.0
1976-11-12,22.88,23.12,22.62,23.12,55300,3.20996958239015,3.24364059199564,3.17349265531753,3.24364059199564,394166.974958648,0.0,1.0
1976-11-15,23.0,23.0,22.88,22.88,34100,3.22680508719289,3.22680508719289,3.20996958239015,3.20996958239015,243057.754902169,0.0,1.0
1976-11-16,22.88,23.0,22.88,23.0,62000,3.20996958239015,3.22680508719289,3.20996958239015,3.22680508719289,441923.190731215,0.0,1.0
1976-11-17,23.0,23.12,22.75,22.88,41000,3.22680508719289,3.24364059199564,3.19173111885384,3.20996958239015,292239.529354514,0.0,1.0
1976-11-18,23.12,23.25,22.88,23.0,69000,3.24364059199564,3.26187905553195,3.20996958239015,3.22680508719289,491817.744523449,0.0,1.0
1976-11-19,23.25,23.38,23.12,23.12,60600,3.26187905553195,3.28011751906825,3.24364059199564,3.24364059199564,431944.279972768,0.0,1.0
1976-11-22,23.38,23.5,23.12,23.25,62200,3.28011751906825,3.296953023871,3.24364059199564,3.26187905553195,443348.749410994,0.0,1.0
1976-11-23,23.38,23.5,23.25,23.38,64700,3.28011751906825,3.296953023871,3.26187905553195,3.28011751906825,461168.23290822,0.0,1.0
1976-11-24,23.5,23.62,23.38,23.38,39300,3.296953023871,3.31378852867375,3.28011751906825,3.28011751906825,280122.280576399,0.0,1.0
1976-11-26,23.62,23.62,23.38,23.5,32600,3.31378852867375,3.31378852867375,3.28011751906825,3.296953023871,232366.064803832,0.0,1.0
1976-11-29,23.5,23.75,23.25,23.62,41400,3.296953023871,3.33202699221005,3.26187905553195,3.31378852867375,295090.646714069,0.0,1.0
1976-11-30,23.5,23.62,23.38,23.5,38000,3.296953023871,3.31378852867375,3.28011751906825,3.296953023871,270856.149157841,0.0,1.0
1976-12-01,24.5,24.5,23.0,23.5,62100,3.43724889722721,3.43724889722721,3.22680508719289,3.296953023871,442635.970071104,0.0,1.0
1976-12-02,23.5,23.62,23.38,23.62,41000,3.296953023871,3.31378852867375,3.28011751906825,3.31378852867375,292239.529354513,0.0,1.0
1976-12-03,23.62,23.62,23.5,23.5,56800,3.31378852867375,3.31378852867375,3.296953023871,3.296953023871,404858.665056984,0.0,1.0
1976-12-06,23.5,23.75,23.38,23.62,55200,3.296953023871,3.33202699221005,3.28011751906825,3.31378852867375,393454.195618759,0.0,1.0
1976-12-07,23.75,23.88,23.62,23.62,145000,3.33202699221005,3.35026545574636,3.31378852867375,3.31378852867375,1033530.04283913,0.0,1.0
1976-12-08,24.0,24.0,23.75,23.75,103500,3.36710096054911,3.36710096054911,3.33202699221005,3.33202699221005,737726.616785173,0.0,1.0
1976-12-09,24.12,24.12,23.88,24.0,98900,3.38393646535185,3.38393646535185,3.35026545574636,3.36710096054911,704938.767150277,0.0,1.0
1976-12-10,24.38,24.38,24.0,24.12,96500,3.42041339242447,3.42041339242447,3.36710096054911,3.38393646535185,687832.062992939,0.0,1.0
1976-12-13,24.5,24.5,24.12,24.38,81500,3.43724889722721,3.43724889722721,3.38393646535185,3.42041339242447,580915.162009581,0.0,1.0
1976-12-14,24.62,24.62,24.38,24.5,77200,3.45408440202996,3.45408440202996,3.42041339242447,3.43724889722721,550265.650394351,0.0,1.0
1976-12-15,25.0,25.0,24.62,24.62,93500,3.50739683390532,3.50739683390532,3.45408440202996,3.45408440202996,666448.682796268,0.0,1.0
1976-12-16,24.88,25.0,24.75,25.0,109900,3.49056132910257,3.50739683390532,3.47232286556627,3.50739683390532,783344.494538074,0.0,1.0
1976-12-17,24.75,25.0,24.75,24.88,67400,3.47232286556627,3.50739683390532,3.47232286556627,3.49056132910257,480413.275085223,0.0,1.0
1976-12-20,24.88,25.0,24.62,24.75,66700,3.49056132910257,3.50739683390532,3.45408440202996,3.47232286556627,475423.819706001,0.0,1.0
1976-12-21,24.75,25.0,24.12,24.88,59700,3.47232286556627,3.50739683390532,3.38393646535185,3.49056132910257,425529.265913766,0.0,1.0
1976-12-22,24.88,25.12,24.62,24.75,80900,3.49056132910257,3.52423233870807,3.45408440202996,3.47232286556627,576638.485970247,0.0,1.0
1976-12-23,24.88,25.0,24.62,24.88,52500,3.49056132910257,3.50739683390532,3.45408440202996,3.49056132910257,374209.153441755,0.0,1.0
1976-12-27,25.12,25.12,24.75,24.88,51100,3.52423233870807,3.52423233870807,3.47232286556627,3.49056132910257,364230.242683307,0.0,1.0
1976-12-28,25.38,25.38,24.75,25.12,50200,3.56070926578068,3.56070926578068,3.47232286556627,3.52423233870807,357815.228624306,0.0,1.0
1976-12-29,25.12,25.38,25.12,25.38,38200,3.52423233870807,3.56070926578068,3.52423233870807,3.56070926578068,272281.707837619,0.0,1.0
1976-12-30,25.25,25.5,25.12,25.12,48500,3.54247080224437,3.57754477058343,3.52423233870807,3.52423233870807,345697.979846193,0.0,1.0
1976-12-31,25.5,25.5,25.25,25.25,32600,3.57754477058343,3.57754477058343,3.54247080224437,3.54247080224437,232366.064803832,0.0,1.0
1977-01-03,25.12,25.5,25.12,25.5,46300,3.52423233870807,3.57754477058343,3.52423233870807,3.57754477058343,330016.834368633,0.0,1.0
1977-01-04,25.38,25.38,25.25,25.25,45100,3.56070926578068,3.56070926578068,3.54247080224437,3.54247080224437,321463.482289964,0.0,1.0
1977-01-05,25.0,25.38,25.0,25.38,62300,3.50739683390532,3.56070926578068,3.50739683390532,3.56070926578068,444061.528750882,0.0,1.0
1977-01-06,25.25,25.38,25.0,25.0,90500,3.54247080224437,3.56070926578068,3.50739683390532,3.50739683390532,645065.302599597,0.0,1.0
1977-01-07,25.25,25.38,25.0,25.25,49900,3.54247080224437,3.56070926578068,3.50739683390532,3.54247080224437,355676.890604639,0.0,1.0
1977-01-10,25.38,25.5,24.88,25.25,111700,3.56070926578068,3.57754477058343,3.49056132910257,3.54247080224437,796174.522656076,0.0,1.0
1977-01-11,25.12,25.38,25.12,25.38,71800,3.52423233870807,3.56070926578068,3.52423233870807,3.56070926578068,511775.566040342,0.0,1.0
1977-01-12,25.0,25.12,24.88,25.12,81100,3.50739683390532,3.52423233870807,3.49056132910257,3.52423233870807,578064.044650025,0.0,1.0
1977-01-13,25.12,25.12,24.88,25.0,35800,3.52423233870807,3.52423233870807,3.49056132910257,3.50739683390532,255175.003680282,0.0,1.0
1977-01-14,25.25,25.38,24.88,25.12,35100,3.54247080224437,3.56070926578068,3.49056132910257,3.52423233870807,250185.548301059,0.0,1.0
1977-01-17,25.5,25.5,25.25,25.25,68500,3.57754477058343,3.57754477058343,3.54247080224437,3.54247080224437,488253.847824003,0.0,1.0
1977-01-18,25.0,25.5,25.0,25.5,57700,3.50739683390532,3.57754477058343,3.50739683390532,3.57754477058343,411273.679115985,0.0,1.0
1977-01-19,25.12,25.38,25.0,25.0,59200,3.52423233870807,3.56070926578068,3.50739683390532,3.50739683390532,421965.369214321,0.0,1.0
1977-01-20,25.0,25.25,24.88,25.12,44100,3.50739683390532,3.54247080224437,3.49056132910257,3.52423233870807,314335.688891074,0.0,1.0
1977-01-21,25.12,25.25,25.0,25.0,58200,3.52423233870807,3.54247080224437,3.50739683390532,3.50739683390532,414837.57581543,0.0,1.0
1977-01-24,25.5,25.5,25.25,25.25,60200,3.57754477058343,3.57754477058343,3.54247080224437,3.54247080224437,429093.162613211,0.0,1.0
1977-01-25,25.5,25.62,25.38,25.5,69100,3.57754477058343,3.59438027538617,3.56070926578068,3.57754477058343,492530.523863337,0.0,1.0
1977-01-26,25.62,25.62,25.5,25.5,40900,3.59438027538617,3.59438027538617,3.57754477058343,3.57754477058343,291526.750014624,0.0,1.0
1977-01-27,25.62,25.75,25.5,25.62,61300,3.59438027538617,3.61261873892248,3.57754477058343,3.59438027538617,436933.735351992,0.0,1.0
1977-01-28,25.62,25.75,25.5,25.62,48500,3.59438027538617,3.61261873892248,3.57754477058343,3.59438027538617,345697.979846193,0.0,1.0
1977-01-31,25.5,25.62,25.38,25.62,81200,3.57754477058343,3.59438027538617,3.56070926578068,3.59438027538617,578776.823989913,0.0,1.0
1977-02-01,25.38,25.5,25.25,25.5,72500,3.56070926578068,3.57754477058343,3.54247080224437,3.57754477058343,516765.021419566,0.0,1.0
1977-02-02,25.25,25.62,25.25,25.38,114000,3.54247080224437,3.59438027538617,3.54247080224437,3.56070926578068,812568.447473525,0.0,1.0
1977-02-03,25.25,25.38,25.12,25.25,49300,3.54247080224437,3.56070926578068,3.52423233870807,3.54247080224437,351400.214565305,0.0,1.0
1977-02-04,24.75,24.88,24.5,24.88,58200,3.47232286556627,3.49056132910257,3.43724889722721,3.49056132910257,414837.57581543,0.0,1.0
1977-02-07,24.75,24.88,24.62,24.75,37500,3.47232286556627,3.49056132910257,3.45408440202996,3.47232286556627,267292.252458396,0.0,1.0
1977-02-08,24.5,24.88,24.5,24.75,36500,3.43724889722721,3.49056132910257,3.43724889722721,3.47232286556627,260164.459059506,0.0,1.0
1977-02-09,24.25,24.62,24.12,24.5,88900,3.40217492888816,3.45408440202996,3.38393646535185,3.43724889722721,633660.833161371,0.0,1.0
1977-02-10,23.88,24.38,23.88,24.25,63300,3.35026545574636,3.42041339242447,3.35026545574636,3.40217492888816,451189.322149773,0.0,1.0
1977-02-11,23.88,24.25,23.75,23.88,80100,3.35026545574636,3.40217492888816,3.33202699221005,3.35026545574636,570936.251251134,0.0,1.0
1977-02-14,23.88,24.12,23.75,23.88,41800,3.35026545574636,3.38393646535185,3.33202699221005,3.35026545574636,297941.764073626,0.0,1.0
1977-02-15,23.62,24.0,23.5,23.88,64900,3.31378852867375,3.36710096054911,3.296953023871,3.35026545574636,462593.791587997,0.0,1.0
1977-02-16,23.88,24.0,23.5,23.62,56600,3.35026545574636,3.36710096054911,3.296953023871,3.31378852867375,403433.106377206,0.0,1.0
1977-02-17,24.12,24.12,23.75,23.88,40000,3.38393646535185,3.38393646535185,3.33202699221005,3.35026545574636,285111.735955623,0.0,1.0
1977-02-18,24.12,24.25,23.88,24.12,46600,3.38393646535185,3.40217492888816,3.35026545574636,3.38393646535185,332155.1723883,0.0,1.0
1977-02-22,24.25,24.5,24.0,24.12,40700,3.40217492888816,3.43724889722721,3.36710096054911,3.38393646535185,290101.191334846,0.0,1.0
1977-02-23,24.0,24.25,23.88,24.25,29900,3.36710096054911,3.40217492888816,3.35026545574636,3.40217492888816,213121.022626828,0.0,1.0
1977-02-24,23.75,24.0,23.12,24.0,73600,3.33202699221005,3.36710096054911,3.24364059199564,3.36710096054911,524605.594158346,0.0,1.0
1977-02-25,23.88,24.0,23.5,23.75,36500,3.35026545574636,3.36710096054911,3.296953023871,3.33202699221005,260164.459059506,0.0,1.0
1977-02-28,23.75,24.0,23.75,23.88,76600,3.33202699221005,3.36710096054911,3.33202699221005,3.35026545574636,545988.974355018,0.0,1.0
1977-03-01,24.88,24.88,23.75,23.75,30700,3.49056132910257,3.49056132910257,3.33202699221005,3.33202699221005,218823.257345941,0.0,1.0
1977-03-02,23.75,24.0,23.75,24.0,28700,3.33202699221005,3.36710096054911,3.33202699221005,3.36710096054911,204567.670548159,0.0,1.0
1977-03-03,24.0,24.0,23.75,23.75,81900,3.36710096054911,3.36710096054911,3.33202699221005,3.33202699221005,583766.279369137,0.0,1.0
1977-03-04,24.0,24.0,23.88,24.0,42900,3.36710096054911,3.36710096054911,3.35026545574636,3.36710096054911,305782.336812405,0.0,1.0
1977-03-07,23.88,24.0,23.88,24.0,38100,3.35026545574636,3.36710096054911,3.35026545574636,3.36710096054911,271568.928497731,0.0,1.0
1977-03-08,23.88,24.0,23.88,23.88,39900,3.35026545574636,3.36710096054911,3.35026545574636,3.35026545574636,284398.956615734,0.0,1.0
1977-03-09,23.75,24.0,23.62,23.88,117800,3.33202699221005,3.36710096054911,3.31378852867375,3.35026545574636,839654.062389309,0.0,1.0
1977-03-10,23.75,23.88,23.5,23.75,51500,3.33202699221005,3.35026545574636,3.296953023871,3.33202699221005,367081.360042864,0.0,1.0
1977-03-11,23.88,24.0,23.75,23.75,34900,3.35026545574636,3.36710096054911,3.33202699221005,3.33202699221005,248759.989621281,0.0,1.0
1977-03-14,23.62,23.88,23.62,23.88,44900,3.31378852867375,3.35026545574636,3.31378852867375,3.35026545574636,320037.923610186,0.0,1.0
1977-03-15,23.62,23.88,23.5,23.62,197300,3.31378852867375,3.35026545574636,3.296953023871,3.31378852867375,1406313.63760111,0.0,1.0
1977-03-16,23.62,23.88,23.5,23.62,53300,3.31378852867375,3.35026545574636,3.296953023871,3.31378852867375,379911.388160867,0.0,1.0
1977-03-17,23.88,24.0,23.5,23.62,38100,3.35026545574636,3.36710096054911,3.296953023871,3.31378852867375,271568.928497731,0.0,1.0
1977-03-18,23.88,23.88,23.62,23.88,26200,3.35026545574636,3.35026545574636,3.31378852867375,3.35026545574636,186748.187050933,0.0,1.0
1977-03-21,23.88,24.0,23.75,23.88,50100,3.35026545574636,3.36710096054911,3.33202699221005,3.35026545574636,357102.449284417,0.0,1.0
1977-03-22,23.38,23.88,23.12,23.88,83800,3.28011751906825,3.35026545574636,3.24364059199564,3.35026545574636,597309.08682703,0.0,1.0
1977-03-23,23.25,23.62,23.25,23.38,38400,3.26187905553195,3.31378852867375,3.26187905553195,3.28011751906825,273707.266517397,0.0,1.0
1977-03-24,23.5,23.5,23.25,23.25,41600,3.296953023871,3.296953023871,3.26187905553195,3.26187905553195,296516.205393847,0.0,1.0
1977-03-25,23.62,23.75,23.5,23.5,38800,3.31378852867375,3.33202699221005,3.296953023871,3.296953023871,276558.383876954,0.0,1.0
1977-03-28,23.75,23.75,23.5,23.62,47900,3.33202699221005,3.33202699221005,3.296953023871,3.31378852867375,341421.303806858,0.0,1.0
1977-03-29,23.88,24.0,23.62,23.75,34200,3.35026545574636,3.36710096054911,3.31378852867375,3.33202699221005,243770.534242057,0.0,1.0
1977-03-30,24.0,24.0,23.75,23.88,29500,3.36710096054911,3.36710096054911,3.33202699221005,3.35026545574636,210269.905267271,0.0,1.0
1977-03-31,23.88,24.0,23.75,24.0,35300,3.35026545574636,3.36710096054911,3.33202699221005,3.36710096054911,251611.106980837,0.0,1.0
1977-04-01,24.0,24.12,23.88,23.88,42600,3.36710096054911,3.38393646535185,3.35026545574636,3.35026545574636,303643.998792738,0.0,1.0
1977-04-04,24.0,24.12,23.88,24.0,51000,3.36710096054911,3.38393646535185,3.35026545574636,3.36710096054911,363517.463343418,0.0,1.0
1977-04-05,24.0,24.12,23.62,24.0,82400,3.36710096054911,3.38393646535185,3.31378852867375,3.36710096054911,587330.176068582,0.0,1.0
1977-04-06,24.0,24.12,23.88,24.0,60600,3.36710096054911,3.38393646535185,3.35026545574636,3.36710096054911,431944.279972768,0.0,1.0
1977-04-07,23.88,24.0,23.88,24.0,32100,3.35026545574636,3.36710096054911,3.35026545574636,3.36710096054911,228802.168104387,0.0,1.0
1977-04-11,24.12,24.12,23.88,23.88,87500,3.38393646535185,3.38393646535185,3.35026545574636,3.35026545574636,623681.922402925,0.0,1.0
1977-04-12,24.5,24.5,24.12,24.12,44700,3.43724889722721,3.43724889722721,3.38393646535185,3.38393646535185,318612.364930408,0.0,1.0
1977-04-13,24.5,24.5,24.12,24.5,42800,3.43724889722721,3.43724889722721,3.38393646535185,3.43724889722721,305069.557472516,0.0,1.0
1977-04-14,24.5,24.75,24.38,24.5,58700,3.43724889722721,3.47232286556627,3.42041339242447,3.43724889722721,418401.472514876,0.0,1.0
1977-04-15,24.75,24.88,24.5,24.5,40600,3.47232286556627,3.49056132910257,3.43724889722721,3.43724889722721,289388.411994957,0.0,1.0
1977-04-18,24.75,24.88,24.5,24.75,38000,3.47232286556627,3.49056132910257,3.43724889722721,3.47232286556627,270856.149157841,0.0,1.0
1977-04-19,24.62,24.75,24.5,24.75,44900,3.45408440202996,3.47232286556627,3.43724889722721,3.47232286556627,320037.923610186,0.0,1.0
1977-04-20,24.88,25.62,24.5,24.62,36200,3.49056132910257,3.59438027538617,3.43724889722721,3.45408440202996,258026.121039839,0.0,1.0
1977-04-21,24.75,25.12,24.75,24.88,52200,3.47232286556627,3.52423233870807,3.47232286556627,3.49056132910257,372070.815422087,0.0,1.0
1977-04-22,24.88,25.0,24.75,24.75,35400,3.49056132910257,3.50739683390532,3.47232286556627,3.47232286556627,252323.886320726,0.0,1.0
1977-04-25,24.75,24.88,24.5,24.88,45200,3.47232286556627,3.49056132910257,3.43724889722721,3.49056132910257,322176.261629853,0.0,1.0
1977-04-26,24.5,24.75,24.5,24.75,40900,3.43724889722721,3.47232286556627,3.43724889722721,3.47232286556627,291526.750014624,0.0,1.0
1977-04-27,24.5,24.75,24.5,24.5,29200,3.43724889722721,3.47232286556627,3.43724889722721,3.43724889722721,208131.567247605,0.0,1.0
1977-04-28,24.62,24.75,24.38,24.5,47300,3.45408440202996,3.47232286556627,3.42041339242447,3.43724889722721,337144.627767524,0.0,1.0
1977-04-29,24.88,24.88,24.62,24.62,39300,3.49056132910257,3.49056132910257,3.45408440202996,3.45408440202996,280122.280576399,0.0,1.0
1977-05-02,25.0,25.0,24.75,24.88,33500,3.50739683390532,3.50739683390532,3.47232286556627,3.49056132910257,238781.078862834,0.0,1.0
1977-05-03,25.0,25.12,24.88,25.0,71300,3.50739683390532,3.52423233870807,3.49056132910257,3.50739683390532,508211.669340897,0.0,1.0
1977-05-04,24.5,24.75,24.5,24.75,53400,3.43724889722721,3.47232286556627,3.43724889722721,3.47232286556627,380624.167500756,0.0,1.0
1977-05-05,24.5,24.62,24.38,24.5,45500,3.43724889722721,3.45408440202996,3.42041339242447,3.43724889722721,324314.599649521,0.0,1.0
1977-05-06,24.5,24.62,24.5,24.5,135300,3.43724889722721,3.45408440202996,3.43724889722721,3.43724889722721,964390.446869894,0.0,1.0
1977-05-09,24.25,24.62,24.12,24.5,57300,3.40217492888816,3.45408440202996,3.38393646535185,3.43724889722721,408422.561756429,0.0,1.0
1977-05-10,24.12,24.25,24.0,24.25,108000,3.38393646535185,3.40217492888816,3.36710096054911,3.40217492888816,769801.687080181,0.0,1.0
1977-05-11,24.0,24.12,23.75,24.12,35100,3.36710096054911,3.38393646535185,3.33202699221005,3.38393646535185,250185.548301059,0.0,1.0
1977-05-12,23.75,24.0,23.75,24.0,82900,3.33202699221005,3.36710096054911,3.33202699221005,3.36710096054911,590894.072768028,0.0,1.0
1977-05-13,23.88,24.0,23.62,23.75,35800,3.35026545574636,3.36710096054911,3.31378852867375,3.33202699221005,255175.003680282,0.0,1.0
1977-05-16,23.88,24.0,23.75,23.88,61500,3.35026545574636,3.36710096054911,3.33202699221005,3.35026545574636,438359.29403177,0.0,1.0
1977-05-17,24.0,24.0,23.88,23.88,39600,3.36710096054911,3.36710096054911,3.35026545574636,3.35026545574636,282260.618596066,0.0,1.0
1977-05-18,24.0,24.0,23.75,24.0,74800,3.36710096054911,3.36710096054911,3.33202699221005,3.36710096054911,533158.946237014,0.0,1.0
1977-05-19,24.25,24.25,24.0,24.0,40300,3.40217492888816,3.40217492888816,3.36710096054911,3.36710096054911,287250.07397529,0.0,1.0
1977-05-20,24.25,24.25,24.0,24.25,24200,3.40217492888816,3.40217492888816,3.36710096054911,3.40217492888816,172492.600253152,0.0,1.0
1977-05-23,24.0,24.25,24.0,24.25,41100,3.36710096054911,3.40217492888816,3.36710096054911,3.40217492888816,292952.308694402,0.0,1.0
1977-05-24,24.0,24.12,23.62,24.0,45400,3.36710096054911,3.38393646535185,3.31378852867375,3.36710096054911,323601.820309631,0.0,1.0
1977-05-25,23.62,24.0,23.62,24.0,43300,3.31378852867375,3.36710096054911,3.31378852867375,3.36710096054911,308633.454171961,0.0,1.0
1977-05-26,23.5,23.75,23.5,23.62,46900,3.296953023871,3.33202699221005,3.296953023871,3.31378852867375,334293.510407967,0.0,1.0
1977-05-27,23.62,23.75,23.38,23.5,31200,3.31378852867375,3.33202699221005,3.28011751906825,3.296953023871,222387.154045385,0.0,1.0
1977-05-31,23.62,23.75,23.62,23.62,23400,3.31378852867375,3.33202699221005,3.31378852867375,3.31378852867375,166790.365534039,0.0,1.0
1977-06-01,23.25,23.62,23.12,23.62,94900,3.26187905553195,3.31378852867375,3.24364059199564,3.31378852867375,676427.593554714,0.0,1.0
1977-06-02,23.38,23.38,23.0,23.25,82200,3.28011751906825,3.28011751906825,3.22680508719289,3.26187905553195,585904.617388805,0.0,1.0
1977-06-03,23.5,23.5,23.12,23.38,60900,3.296953023871,3.296953023871,3.24364059199564,3.28011751906825,434082.617992435,0.0,1.0
1977-06-06,23.38,23.5,23.12,23.5,65500,3.28011751906825,3.296953023871,3.24364059199564,3.296953023871,466870.467627333,0.0,1.0
1977-06-07,23.38,23.38,23.0,23.38,88000,3.28011751906825,3.28011751906825,3.22680508719289,3.28011751906825,627245.819102371,0.0,1.0
1977-06-08,23.38,23.38,23.25,23.38,111600,3.28011751906825,3.28011751906825,3.26187905553195,3.28011751906825,795461.743316188,0.0,1.0
1977-06-09,23.25,23.38,23.12,23.38,105000,3.26187905553195,3.28011751906825,3.24364059199564,3.28011751906825,748418.306883509,0.0,1.0
1977-06-10,23.12,23.25,23.0,23.25,75000,3.24364059199564,3.26187905553195,3.22680508719289,3.26187905553195,534584.504916792,0.0,1.0
1977-06-13,23.12,23.25,23.0,23.12,108100,3.24364059199564,3.26187905553195,3.22680508719289,3.24364059199564,770514.46642007,0.0,1.0
1977-06-14,23.38,23.5,23.12,23.12,210100,3.28011751906825,3.296953023871,3.24364059199564,3.24364059199564,1497549.39310691,0.0,1.0
1977-06-15,23.5,23.62,23.38,23.38,160300,3.296953023871,3.31378852867375,3.28011751906825,3.28011751906825,1142585.28184216,0.0,1.0
1977-06-16,23.62,23.75,23.25,23.5,78000,3.31378852867375,3.33202699221005,3.26187905553195,3.296953023871,555967.885113463,0.0,1.0
1977-06-17,23.88,23.88,23.62,23.62,169400,3.35026545574636,3.35026545574636,3.31378852867375,3.31378852867375,1207448.20177206,0.0,1.0
1977-06-20,23.88,24.0,23.5,23.88,86900,3.35026545574636,3.36710096054911,3.296953023871,3.35026545574636,619405.24636359,0.0,1.0
1977-06-21,23.88,23.88,23.62,23.88,82300,3.35026545574636,3.35026545574636,3.31378852867375,3.35026545574636,586617.396728694,0.0,1.0
1977-06-22,24.12,24.12,23.75,23.88,158100,3.38393646535185,3.38393646535185,3.33202699221005,3.35026545574636,1126904.1363646,0.0,1.0
1977-06-23,24.25,24.25,24.0,24.12,96400,3.40217492888816,3.40217492888816,3.36710096054911,3.38393646535185,687119.28365305,0.0,1.0
1977-06-24,24.12,24.25,24.12,24.25,70800,3.38393646535185,3.40217492888816,3.38393646535185,3.40217492888816,504647.772641452,0.0,1.0
1977-06-27,24.38,24.38,23.88,24.12,87600,3.42041339242447,3.42041339242447,3.35026545574636,3.38393646535185,624394.701742813,0.0,1.0
1977-06-28,24.0,24.38,23.88,24.38,230700,3.36710096054911,3.42041339242447,3.35026545574636,3.42041339242447,1644381.93712405,0.0,1.0
1977-06-29,24.12,24.12,23.88,24.0,109200,3.38393646535185,3.38393646535185,3.35026545574636,3.36710096054911,778355.03915885,0.0,1.0
1977-06-30,24.12,24.12,24.0,24.12,103500,3.38393646535185,3.38393646535185,3.36710096054911,3.38393646535185,737726.616785174,0.0,1.0
1977-07-01,24.25,24.25,24.0,24.12,79500,3.40217492888816,3.40217492888816,3.36710096054911,3.38393646535185,566659.5752118,0.0,1.0
1977-07-05,24.38,24.38,24.12,24.25,78000,3.42041339242447,3.42041339242447,3.38393646535185,3.40217492888816,555967.885113464,0.0,1.0
1977-07-06,24.5,24.5,24.25,24.38,93100,3.43724889722721,3.43724889722721,3.40217492888816,3.42041339242447,663597.565436712,0.0,1.0
1977-07-07,24.5,24.62,24.25,24.5,64100,3.43724889722721,3.45408440202996,3.40217492888816,3.43724889722721,456891.556868886,0.0,1.0
1977-07-08,24.75,24.75,24.38,24.5,97200,3.47232286556627,3.47232286556627,3.42041339242447,3.43724889722721,692821.518372162,0.0,1.0
1977-07-11,24.75,25.0,24.62,24.75,77600,3.47232286556627,3.50739683390532,3.45408440202996,3.47232286556627,553116.767753907,0.0,1.0
1977-07-12,24.88,25.0,24.62,24.75,98900,3.49056132910257,3.50739683390532,3.45408440202996,3.47232286556627,704938.767150278,0.0,1.0
1977-07-13,25.0,25.12,24.75,24.88,132100,3.50739683390532,3.52423233870807,3.47232286556627,3.49056132910257,941581.507993443,0.0,1.0
1977-07-15,25.25,25.5,25.0,25.0,143500,3.54247080224437,3.57754477058343,3.50739683390532,3.50739683390532,1022838.3527408,0.0,1.0
1977-07-18,25.38,25.5,25.12,25.25,123000,3.56070926578068,3.57754477058343,3.52423233870807,3.54247080224437,876718.588063539,0.0,1.0
1977-07-19,25.5,25.5,25.25,25.38,179900,3.57754477058343,3.57754477058343,3.54247080224437,3.56070926578068,1282290.03246041,0.0,1.0
1977-07-20,25.5,25.62,25.38,25.5,210400,3.57754477058343,3.59438027538617,3.56070926578068,3.57754477058343,1499687.73112657,0.0,1.0
1977-07-21,25.5,25.62,25.25,25.5,194900,3.57754477058343,3.59438027538617,3.54247080224437,3.57754477058343,1389206.93344377,0.0,1.0
1977-07-22,25.25,25.5,25.0,25.5,112700,3.54247080224437,3.57754477058343,3.50739683390532,3.57754477058343,803302.316054967,0.0,1.0
1977-07-25,25.25,25.38,25.12,25.25,116700,3.54247080224437,3.56070926578068,3.52423233870807,3.54247080224437,831813.489650529,0.0,1.0
1977-07-26,25.38,25.5,25.25,25.25,130800,3.56070926578068,3.57754477058343,3.54247080224437,3.54247080224437,932315.376574886,0.0,1.0
1977-07-27,25.25,25.38,25.0,25.38,58400,3.54247080224437,3.56070926578068,3.50739683390532,3.56070926578068,416263.134495209,0.0,1.0
1977-07-28,25.25,25.38,25.12,25.25,119300,3.54247080224437,3.56070926578068,3.52423233870807,3.54247080224437,850345.752487645,0.0,1.0
1977-07-29,25.38,25.38,25.12,25.25,99600,3.56070926578068,3.56070926578068,3.52423233870807,3.54247080224437,709928.2225295,0.0,1.0
1977-08-01,25.38,25.38,25.25,25.38,52900,3.56070926578068,3.56070926578068,3.54247080224437,3.56070926578068,377060.270801311,0.0,1.0
1977-08-02,25.38,25.5,25.25,25.38,61100,3.56070926578068,3.57754477058343,3.54247080224437,3.56070926578068,435508.176672213,0.0,1.0
1977-08-03,25.38,25.5,25.12,25.38,76200,3.56070926578068,3.57754477058343,3.52423233870807,3.56070926578068,543137.856995461,0.0,1.0
1977-08-04,24.5,24.75,24.5,24.75,73700,3.43724889722721,3.47232286556627,3.43724889722721,3.47232286556627,525318.373498235,0.0,1.0
1977-08-05,24.62,24.75,24.38,24.5,110700,3.45408440202996,3.47232286556627,3.42041339242447,3.43724889722721,789046.729257185,0.0,1.0
1977-08-08,24.62,24.88,24.5,24.62,40100,3.45408440202996,3.49056132910257,3.43724889722721,3.45408440202996,285824.515295512,0.0,1.0
1977-08-09,24.62,24.75,24.38,24.62,53700,3.45408440202996,3.47232286556627,3.42041339242447,3.45408440202996,382762.505520423,0.0,1.0
1977-08-10,24.88,24.88,24.5,24.62,45000,3.49056132910257,3.49056132910257,3.43724889722721,3.45408440202996,320750.702950076,0.0,1.0
1977-08-11,24.75,25.0,24.62,24.88,35200,3.47232286556627,3.50739683390532,3.45408440202996,3.49056132910257,250898.327640948,0.0,1.0
1977-08-12,24.75,24.75,24.5,24.75,36600,3.47232286556627,3.47232286556627,3.43724889722721,3.47232286556627,260877.238399394,0.0,1.0
1977-08-15,24.62,24.75,24.62,24.75,31200,3.45408440202996,3.47232286556627,3.45408440202996,3.47232286556627,222387.154045386,0.0,1.0
1977-08-16,24.5,24.75,24.5,24.62,141100,3.43724889722721,3.47232286556627,3.43724889722721,3.45408440202996,1005731.64858346,0.0,1.0
1977-08-17,24.25,24.75,24.25,24.5,89400,3.40217492888816,3.47232286556627,3.40217492888816,3.43724889722721,637224.729860816,0.0,1.0
1977-08-18,24.25,24.62,24.25,24.25,26600,3.40217492888816,3.45408440202996,3.40217492888816,3.40217492888816,189599.304410489,0.0,1.0
1977-08-19,24.0,24.38,24.0,24.25,55400,3.36710096054911,3.42041339242447,3.36710096054911,3.40217492888816,394879.754298537,0.0,1.0
1977-08-22,23.75,24.12,23.75,24.0,55700,3.33202699221005,3.38393646535185,3.33202699221005,3.36710096054911,397018.092318205,0.0,1.0
1977-08-23,24.0,24.0,23.75,23.75,44300,3.36710096054911,3.36710096054911,3.33202699221005,3.33202699221005,315761.247570852,0.0,1.0
1977-08-24,24.0,24.12,23.88,24.0,38800,3.36710096054911,3.38393646535185,3.35026545574636,3.36710096054911,276558.383876954,0.0,1.0
1977-08-25,23.88,24.12,23.88,24.0,41600,3.35026545574636,3.38393646535185,3.35026545574636,3.36710096054911,296516.205393848,0.0,1.0
1977-08-26,24.0,24.0,23.88,23.88,45600,3.36710096054911,3.36710096054911,3.35026545574636,3.35026545574636,325027.378989409,0.0,1.0
1977-08-29,24.5,24.5,24.12,24.12,37700,3.43724889722721,3.43724889722721,3.38393646535185,3.38393646535185,268717.811138174,0.0,1.0
1977-08-30,24.5,24.5,24.0,24.5,38600,3.43724889722721,3.43724889722721,3.36710096054911,3.43724889722721,275132.825197176,0.0,1.0
1977-08-31,24.12,24.38,24.12,24.38,45900,3.38393646535185,3.42041339242447,3.38393646535185,3.42041339242447,327165.717009077,0.0,1.0
1977-09-01,24.38,24.38,24.12,24.12,24800,3.42041339242447,3.42041339242447,3.38393646535185,3.38393646535185,176769.276292486,0.0,1.0
1977-09-02,24.5,24.5,24.25,24.38,33100,3.43724889722721,3.43724889722721,3.40217492888816,3.42041339242447,235929.961503278,0.0,1.0
1977-09-06,24.62,24.62,24.38,24.5,34500,3.45408440202996,3.45408440202996,3.42041339242447,3.43724889722721,245908.872261724,0.0,1.0
1977-09-07,24.88,24.88,24.5,24.62,38900,3.49056132910257,3.49056132910257,3.43724889722721,3.45408440202996,277271.163216843,0.0,1.0
1977-09-08,24.88,24.88,24.75,24.88,36600,3.49056132910257,3.49056132910257,3.47232286556627,3.49056132910257,260877.238399395,0.0,1.0
1977-09-09,24.38,24.75,24.25,24.75,56300,3.42041339242447,3.47232286556627,3.40217492888816,3.47232286556627,401294.768357538,0.0,1.0
1977-09-12,24.38,24.38,24.12,24.38,48900,3.42041339242447,3.42041339242447,3.38393646535185,3.42041339242447,348549.097205748,0.0,1.0
1977-09-13,24.38,24.5,24.25,24.38,28800,3.42041339242447,3.43724889722721,3.40217492888816,3.42041339242447,205280.449888048,0.0,1.0
1977-09-14,24.38,24.5,24.38,24.38,28500,3.42041339242447,3.43724889722721,3.42041339242447,3.42041339242447,203142.111868381,0.0,1.0
1977-09-15,24.5,24.5,24.25,24.38,53100,3.43724889722721,3.43724889722721,3.40217492888816,3.42041339242447,378485.829481089,0.0,1.0
1977-09-16,24.5,24.5,24.25,24.5,31800,3.43724889722721,3.43724889722721,3.40217492888816,3.43724889722721,226663.83008472,0.0,1.0
1977-09-19,24.38,24.5,24.38,24.5,25300,3.42041339242447,3.43724889722721,3.42041339242447,3.43724889722721,180333.172991931,0.0,1.0
1977-09-20,24.5,24.62,24.25,24.38,43100,3.43724889722721,3.45408440202996,3.40217492888816,3.42041339242447,307207.895492184,0.0,1.0
1977-09-21,24.38,24.62,24.0,24.5,55000,3.42041339242447,3.45408440202996,3.36710096054911,3.43724889722721,392028.636938981,0.0,1.0
1977-09-22,24.12,24.38,24.0,24.38,93500,3.38393646535185,3.42041339242447,3.36710096054911,3.42041339242447,666448.682796268,0.0,1.0
1977-09-23,24.38,24.38,24.0,24.12,38200,3.42041339242447,3.42041339242447,3.36710096054911,3.38393646535185,272281.707837619,0.0,1.0
1977-09-26,24.25,24.5,24.12,24.38,26500,3.40217492888816,3.43724889722721,3.38393646535185,3.42041339242447,188886.5250706,0.0,1.0
1977-09-27,24.25,24.38,24.12,24.25,27200,3.40217492888816,3.42041339242447,3.38393646535185,3.40217492888816,193875.980449823,0.0,1.0
1977-09-28,24.25,24.38,24.12,24.25,27700,3.40217492888816,3.42041339242447,3.38393646535185,3.40217492888816,197439.877149269,0.0,1.0
1977-09-29,24.25,24.38,24.12,24.25,44400,3.40217492888816,3.42041339242447,3.38393646535185,3.40217492888816,316474.026910741,0.0,1.0
1977-09-30,24.38,24.38,23.25,24.25,49400,3.42041339242447,3.42041339242447,3.26187905553195,3.40217492888816,352112.993905194,0.0,1.0
1977-10-03,24.25,24.38,24.12,24.38,43200,3.40217492888816,3.42041339242447,3.38393646535185,3.42041339242447,307920.674832072,0.0,1.0
1977-10-04,24.25,24.5,24.25,24.25,44200,3.40217492888816,3.43724889722721,3.40217492888816,3.40217492888816,315048.468230963,0.0,1.0
1977-10-05,24.25,24.38,24.25,24.25,36600,3.40217492888816,3.42041339242447,3.40217492888816,3.40217492888816,260877.238399395,0.0,1.0
1977-10-06,24.5,24.5,24.25,24.25,29000,3.43724889722721,3.43724889722721,3.40217492888816,3.40217492888816,206706.008567827,0.0,1.0
1977-10-07,24.5,24.5,24.38,24.5,29100,3.43724889722721,3.43724889722721,3.42041339242447,3.43724889722721,207418.787907716,0.0,1.0
1977-10-10,24.5,24.62,24.5,24.5,51400,3.43724889722721,3.45408440202996,3.43724889722721,3.43724889722721,366368.580702975,0.0,1.0
1977-10-11,24.5,24.62,24.38,24.5,35800,3.43724889722721,3.45408440202996,3.42041339242447,3.43724889722721,255175.003680282,0.0,1.0
1977-10-12,24.38,24.62,24.38,24.5,116700,3.42041339242447,3.45408440202996,3.42041339242447,3.43724889722721,831813.489650528,0.0,1.0
1977-10-13,24.25,24.5,24.12,24.38,47800,3.40217492888816,3.43724889722721,3.38393646535185,3.42041339242447,340708.524466969,0.0,1.0
1977-10-14,24.25,24.25,24.0,24.25,47800,3.40217492888816,3.40217492888816,3.36710096054911,3.40217492888816,340708.524466969,0.0,1.0
1977-10-17,24.12,24.5,24.0,24.25,76000,3.38393646535185,3.43724889722721,3.36710096054911,3.40217492888816,541712.298315683,0.0,1.0
1977-10-18,24.0,24.25,24.0,24.12,37900,3.36710096054911,3.40217492888816,3.36710096054911,3.38393646535185,270143.369817952,0.0,1.0
1977-10-19,24.12,24.25,24.0,24.0,32700,3.38393646535185,3.40217492888816,3.36710096054911,3.36710096054911,233078.844143722,0.0,1.0
1977-10-20,24.12,24.25,24.0,24.12,31000,3.38393646535185,3.40217492888816,3.36710096054911,3.38393646535185,220961.595365608,0.0,1.0
1977-10-21,23.75,24.12,23.75,24.12,74000,3.33202699221005,3.38393646535185,3.33202699221005,3.38393646535185,527456.711517902,0.0,1.0
1977-10-24,23.75,24.0,23.75,23.75,42900,3.33202699221005,3.36710096054911,3.33202699221005,3.33202699221005,305782.336812406,0.0,1.0
1977-10-25,24.0,24.12,23.62,23.75,66300,3.36710096054911,3.38393646535185,3.31378852867375,3.33202699221005,472572.702346444,0.0,1.0
1977-10-26,24.0,24.0,23.75,24.0,61700,3.36710096054911,3.36710096054911,3.33202699221005,3.36710096054911,439784.852711547,0.0,1.0
1977-10-27,24.25,24.38,24.0,24.0,51300,3.40217492888816,3.42041339242447,3.36710096054911,3.36710096054911,365655.801363086,0.0,1.0
1977-10-28,24.62,24.62,23.88,24.25,35100,3.45408440202996,3.45408440202996,3.35026545574636,3.40217492888816,250185.548301059,0.0,1.0
1977-10-31,24.5,24.88,24.5,24.62,36000,3.43724889722721,3.49056132910257,3.43724889722721,3.45408440202996,256600.562360061,0.0,1.0
1977-11-01,24.38,24.62,24.38,24.5,56300,3.42041339242447,3.45408440202996,3.42041339242447,3.43724889722721,401294.768357538,0.0,1.0
1977-11-02,24.38,24.62,24.12,24.38,59000,3.42041339242447,3.45408440202996,3.38393646535185,3.42041339242447,420539.810534543,0.0,1.0
1977-11-03,23.75,23.75,23.5,23.75,72800,3.33202699221005,3.33202699221005,3.296953023871,3.33202699221005,518903.359439234,0.0,1.0
1977-11-04,24.0,24.12,23.62,23.75,46700,3.36710096054911,3.38393646535185,3.31378852867375,3.33202699221005,332867.951728189,0.0,1.0
1977-11-07,24.0,24.12,23.75,24.0,34200,3.36710096054911,3.38393646535185,3.33202699221005,3.36710096054911,243770.534242057,0.0,1.0
1977-11-08,24.0,24.12,23.88,24.0,28400,3.36710096054911,3.38393646535185,3.35026545574636,3.36710096054911,202429.332528492,0.0,1.0
1977-11-09,24.12,24.12,24.0,24.0,33600,3.38393646535185,3.38393646535185,3.36710096054911,3.36710096054911,239493.858202723,0.0,1.0
1977-11-10,24.12,24.25,24.0,24.12,181600,3.38393646535185,3.40217492888816,3.36710096054911,3.38393646535185,1294407.28123853,0.0,1.0
1977-11-11,24.5,25.25,24.25,24.25,70400,3.43724889722721,3.54247080224437,3.40217492888816,3.40217492888816,501796.655281896,0.0,1.0
1977-11-14,24.38,24.62,24.38,24.5,71600,3.42041339242447,3.45408440202996,3.42041339242447,3.43724889722721,510350.007360564,0.0,1.0
1977-11-15,24.5,24.5,24.38,24.38,34400,3.43724889722721,3.43724889722721,3.42041339242447,3.42041339242447,245196.092921836,0.0,1.0
1977-11-16,24.38,24.5,24.25,24.5,28100,3.42041339242447,3.43724889722721,3.40217492888816,3.43724889722721,200290.994508825,0.0,1.0
1977-11-17,24.38,24.5,24.25,24.38,28800,3.42041339242447,3.43724889722721,3.40217492888816,3.42041339242447,205280.449888048,0.0,1.0
1977-11-18,24.5,24.75,24.25,24.38,32100,3.43724889722721,3.47232286556627,3.40217492888816,3.42041339242447,228802.168104387,0.0,1.0
1977-11-21,24.38,24.5,24.25,24.5,20900,3.42041339242447,3.43724889722721,3.40217492888816,3.43724889722721,148970.882036813,0.0,1.0
1977-11-22,24.62,24.62,24.25,24.38,39700,3.45408440202996,3.45408440202996,3.40217492888816,3.42041339242447,282973.397935955,0.0,1.0
1977-11-23,24.5,24.62,24.38,24.62,26700,3.43724889722721,3.45408440202996,3.42041339242447,3.45408440202996,190312.083750378,0.0,1.0
1977-11-25,24.5,24.75,24.38,24.5,21000,3.43724889722721,3.47232286556627,3.42041339242447,3.43724889722721,149683.661376702,0.0,1.0
1977-11-28,24.38,24.62,24.25,24.5,49100,3.42041339242447,3.45408440202996,3.40217492888816,3.43724889722721,349974.655885526,0.0,1.0
1977-11-29,24.5,24.62,24.25,24.38,37600,3.43724889722721,3.45408440202996,3.40217492888816,3.42041339242447,268005.031798285,0.0,1.0
1977-11-30,24.5,24.62,24.25,24.5,45100,3.43724889722721,3.45408440202996,3.40217492888816,3.43724889722721,321463.482289965,0.0,1.0
1977-12-01,24.5,24.62,24.38,24.5,45000,3.43724889722721,3.45408440202996,3.42041339242447,3.43724889722721,320750.702950076,0.0,1.0
1977-12-02,24.62,24.62,24.25,24.5,32300,3.45408440202996,3.45408440202996,3.40217492888816,3.43724889722721,230227.726784165,0.0,1.0
1977-12-05,24.38,24.62,24.25,24.62,44900,3.42041339242447,3.45408440202996,3.40217492888816,3.45408440202996,320037.923610186,0.0,1.0
1977-12-06,24.5,24.62,24.38,24.38,31200,3.43724889722721,3.45408440202996,3.42041339242447,3.42041339242447,222387.154045386,0.0,1.0
1977-12-07,24.25,24.5,24.25,24.5,42600,3.40217492888816,3.43724889722721,3.40217492888816,3.43724889722721,303643.998792738,0.0,1.0
1977-12-08,24.5,24.5,24.25,24.25,36600,3.43724889722721,3.43724889722721,3.40217492888816,3.40217492888816,260877.238399395,0.0,1.0
1977-12-09,24.12,24.38,24.12,24.38,51300,3.38393646535185,3.42041339242447,3.38393646535185,3.42041339242447,365655.801363086,0.0,1.0
1977-12-12,24.38,24.5,24.25,24.25,45200,3.42041339242447,3.43724889722721,3.40217492888816,3.40217492888816,322176.261629853,0.0,1.0
1977-12-13,24.38,24.38,24.25,24.38,42200,3.42041339242447,3.42041339242447,3.40217492888816,3.42041339242447,300792.881433182,0.0,1.0
1977-12-14,24.5,24.5,24.25,24.38,29100,3.43724889722721,3.43724889722721,3.40217492888816,3.42041339242447,207418.787907716,0.0,1.0
1977-12-15,24.5,24.62,24.25,24.5,32600,3.43724889722721,3.45408440202996,3.40217492888816,3.43724889722721,232366.064803833,0.0,1.0
1977-12-16,24.5,24.5,24.38,24.5,36900,3.43724889722721,3.43724889722721,3.42041339242447,3.43724889722721,263015.576419062,0.0,1.0
1977-12-19,24.38,24.62,24.38,24.5,51600,3.42041339242447,3.45408440202996,3.42041339242447,3.43724889722721,367794.139382753,0.0,1.0
1977-12-20,24.25,24.38,24.0,24.38,180300,3.40217492888816,3.42041339242447,3.36710096054911,3.42041339242447,1285141.14981997,0.0,1.0
1977-12-21,24.12,24.25,24.12,24.25,70300,3.38393646535185,3.40217492888816,3.38393646535185,3.40217492888816,501083.875942007,0.0,1.0
1977-12-22,24.0,24.38,24.0,24.12,67600,3.36710096054911,3.42041339242447,3.36710096054911,3.38393646535185,481838.833765002,0.0,1.0
1977-12-23,24.12,24.25,24.12,24.12,27500,3.38393646535185,3.40217492888816,3.38393646535185,3.38393646535185,196014.318469491,0.0,1.0
1977-12-27,24.12,24.25,24.12,24.12,24000,3.38393646535185,3.40217492888816,3.38393646535185,3.38393646535185,171067.041573374,0.0,1.0
1977-12-28,24.5,24.5,24.12,24.12,26400,3.43724889722721,3.43724889722721,3.38393646535185,3.38393646535185,188173.745730711,0.0,1.0
1977-12-29,24.5,24.75,24.25,24.5,30600,3.43724889722721,3.47232286556627,3.40217492888816,3.43724889722721,218110.478006051,0.0,1.0
1977-12-30,24.38,24.75,24.25,24.5,23800,3.42041339242447,3.47232286556627,3.40217492888816,3.43724889722721,169641.482893595,0.0,1.0
1978-01-03,24.38,24.5,24.38,24.38,37900,3.42041339242447,3.43724889722721,3.42041339242447,3.42041339242447,270143.369817952,0.0,1.0
1978-01-04,24.38,24.5,24.12,24.38,46200,3.42041339242447,3.43724889722721,3.38393646535185,3.42041339242447,329304.055028744,0.0,1.0
1978-01-05,24.5,24.5,24.25,24.38,28900,3.43724889722721,3.43724889722721,3.40217492888816,3.42041339242447,205993.229227937,0.0,1.0
1978-01-06,24.38,24.5,24.25,24.5,37600,3.42041339242447,3.43724889722721,3.40217492888816,3.43724889722721,268005.031798285,0.0,1.0
1978-01-09,24.0,24.5,24.0,24.38,55300,3.36710096054911,3.43724889722721,3.36710096054911,3.42041339242447,394166.974958648,0.0,1.0
1978-01-10,24.25,24.25,24.0,24.0,60300,3.40217492888816,3.40217492888816,3.36710096054911,3.36710096054911,429805.941953101,0.0,1.0
1978-01-11,24.0,24.25,24.0,24.25,35000,3.36710096054911,3.40217492888816,3.36710096054911,3.40217492888816,249472.76896117,0.0,1.0
1978-01-12,23.88,24.25,23.62,24.0,64400,3.35026545574636,3.40217492888816,3.31378852867375,3.36710096054911,459029.894888552,0.0,1.0
1978-01-13,23.88,24.25,23.88,23.88,37700,3.35026545574636,3.40217492888816,3.35026545574636,3.35026545574636,268717.811138174,0.0,1.0
1978-01-16,23.75,24.0,23.75,23.88,36200,3.33202699221005,3.36710096054911,3.33202699221005,3.35026545574636,258026.121039839,0.0,1.0
1978-01-17,23.75,24.0,23.75,23.75,35900,3.33202699221005,3.36710096054911,3.33202699221005,3.33202699221005,255887.783020172,0.0,1.0
1978-01-18,23.75,23.88,23.12,23.75,49200,3.33202699221005,3.35026545574636,3.24364059199564,3.33202699221005,350687.435225416,0.0,1.0
1978-01-19,23.75,23.88,23.62,23.75,31000,3.33202699221005,3.35026545574636,3.31378852867375,3.33202699221005,220961.595365608,0.0,1.0
1978-01-20,23.88,23.88,23.62,23.75,28800,3.35026545574636,3.35026545574636,3.31378852867375,3.33202699221005,205280.449888048,0.0,1.0
1978-01-23,23.75,23.88,23.62,23.88,30300,3.33202699221005,3.35026545574636,3.31378852867375,3.35026545574636,215972.139986384,0.0,1.0
1978-01-24,23.88,23.88,23.62,23.75,56700,3.35026545574636,3.35026545574636,3.31378852867375,3.33202699221005,404145.885717095,0.0,1.0
1978-01-25,23.88,23.88,23.62,23.88,31100,3.35026545574636,3.35026545574636,3.31378852867375,3.35026545574636,221674.374705497,0.0,1.0
1978-01-26,23.75,24.0,23.75,23.88,21600,3.33202699221005,3.36710096054911,3.33202699221005,3.35026545574636,153960.337416036,0.0,1.0
1978-01-27,23.75,24.0,23.75,23.75,16600,3.33202699221005,3.36710096054911,3.33202699221005,3.33202699221005,118321.370421583,0.0,1.0
1978-01-30,23.88,24.0,23.75,23.75,29800,3.35026545574636,3.36710096054911,3.33202699221005,3.33202699221005,212408.243286939,0.0,1.0
1978-01-31,23.88,23.88,23.75,23.88,40000,3.35026545574636,3.35026545574636,3.33202699221005,3.35026545574636,285111.735955623,0.0,1.0
1978-02-01,23.75,23.88,23.62,23.88,37200,3.33202699221005,3.35026545574636,3.31378852867375,3.35026545574636,265153.914438729,0.0,1.0
1978-02-02,23.88,24.0,23.75,23.75,40800,3.35026545574636,3.36710096054911,3.33202699221005,3.33202699221005,290813.970674735,0.0,1.0
1978-02-03,24.0,24.12,23.88,23.88,47400,3.36710096054911,3.38393646535185,3.35026545574636,3.35026545574636,337857.407107412,0.0,1.0
1978-02-06,23.5,23.5,23.25,23.5,32600,3.296953023871,3.296953023871,3.26187905553195,3.296953023871,232366.064803832,0.0,1.0
1978-02-07,23.5,23.62,23.25,23.5,48900,3.296953023871,3.31378852867375,3.26187905553195,3.296953023871,348549.097205749,0.0,1.0
1978-02-08,23.75,23.75,23.5,23.5,27000,3.33202699221005,3.33202699221005,3.296953023871,3.296953023871,192450.421770045,0.0,1.0
1978-02-09,23.5,23.75,23.38,23.75,27600,3.296953023871,3.33202699221005,3.28011751906825,3.33202699221005,196727.09780938,0.0,1.0
1978-02-10,23.62,23.75,23.5,23.5,65100,3.31378852867375,3.33202699221005,3.296953023871,3.296953023871,464019.350267775,0.0,1.0
1978-02-13,23.5,23.62,23.38,23.62,51800,3.296953023871,3.31378852867375,3.28011751906825,3.31378852867375,369219.698062531,0.0,1.0
1978-02-14,23.62,23.62,23.25,23.5,33000,3.31378852867375,3.31378852867375,3.26187905553195,3.296953023871,235217.182163388,0.0,1.0
1978-02-15,23.5,23.62,23.38,23.62,56100,3.296953023871,3.31378852867375,3.28011751906825,3.31378852867375,399869.209677761,0.0,1.0
1978-02-16,23.5,23.5,23.25,23.5,46500,3.296953023871,3.296953023871,3.26187905553195,3.296953023871,331442.393048411,0.0,1.0
1978-02-17,23.12,23.5,23.12,23.5,143400,3.24364059199564,3.296953023871,3.24364059199564,3.296953023871,1022125.57340091,0.0,1.0
1978-02-21,23.0,23.25,23.0,23.12,70000,3.22680508719289,3.26187905553195,3.22680508719289,3.24364059199564,498945.53792234,0.0,1.0
1978-02-22,23.0,23.25,23.0,23.0,58300,3.22680508719289,3.26187905553195,3.22680508719289,3.22680508719289,415550.35515532,0.0,1.0
1978-02-23,23.12,23.12,23.0,23.0,39300,3.24364059199564,3.24364059199564,3.22680508719289,3.22680508719289,280122.280576399,0.0,1.0
1978-02-24,23.12,23.12,23.0,23.12,64100,3.24364059199564,3.24364059199564,3.22680508719289,3.24364059199564,456891.556868885,0.0,1.0
1978-02-27,23.12,23.25,23.0,23.12,47300,3.24364059199564,3.26187905553195,3.22680508719289,3.24364059199564,337144.627767524,0.0,1.0
1978-02-28,23.0,23.12,22.88,23.12,48500,3.22680508719289,3.24364059199564,3.20996958239015,3.24364059199564,345697.979846193,0.0,1.0
1978-03-01,22.88,23.0,22.75,23.0,58700,3.20996958239015,3.22680508719289,3.19173111885384,3.22680508719289,418401.472514876,0.0,1.0
1978-03-02,22.88,23.0,22.12,22.88,46200,3.20996958239015,3.22680508719289,3.10334471863943,3.20996958239015,329304.055028744,0.0,1.0
1978-03-03,22.62,22.88,22.62,22.88,40600,3.17349265531753,3.20996958239015,3.17349265531753,3.20996958239015,289388.411994957,0.0,1.0
1978-03-06,22.62,22.75,22.5,22.62,38900,3.17349265531753,3.19173111885384,3.15665715051479,3.17349265531753,277271.163216843,0.0,1.0
1978-03-07,22.88,22.88,22.62,22.62,40600,3.20996958239015,3.20996958239015,3.17349265531753,3.17349265531753,289388.411994957,0.0,1.0
1978-03-08,23.0,23.0,22.88,22.88,42600,3.22680508719289,3.22680508719289,3.20996958239015,3.20996958239015,303643.998792738,0.0,1.0
1978-03-09,22.88,23.0,22.88,23.0,40500,3.20996958239015,3.22680508719289,3.20996958239015,3.22680508719289,288675.632655068,0.0,1.0
1978-03-10,23.0,23.0,22.75,22.88,48900,3.22680508719289,3.22680508719289,3.19173111885384,3.20996958239015,348549.097205749,0.0,1.0
1978-03-13,23.12,23.12,22.88,23.0,41700,3.24364059199564,3.24364059199564,3.20996958239015,3.22680508719289,297228.984733736,0.0,1.0
1978-03-14,23.25,23.25,23.0,23.12,39600,3.26187905553195,3.26187905553195,3.22680508719289,3.24364059199564,282260.618596066,0.0,1.0
1978-03-15,23.25,23.25,23.0,23.25,37700,3.26187905553195,3.26187905553195,3.22680508719289,3.26187905553195,268717.811138174,0.0,1.0
1978-03-16,23.38,23.38,23.12,23.25,37600,3.28011751906825,3.28011751906825,3.24364059199564,3.26187905553195,268005.031798286,0.0,1.0
1978-03-17,23.5,23.5,23.25,23.38,31600,3.296953023871,3.296953023871,3.26187905553195,3.28011751906825,225238.271404942,0.0,1.0
1978-03-20,23.5,23.5,23.25,23.5,37200,3.296953023871,3.296953023871,3.26187905553195,3.296953023871,265153.914438729,0.0,1.0
1978-03-21,23.12,23.5,23.12,23.5,35200,3.24364059199564,3.296953023871,3.24364059199564,3.296953023871,250898.327640948,0.0,1.0
1978-03-22,23.12,23.25,23.0,23.12,47000,3.24364059199564,3.26187905553195,3.22680508719289,3.24364059199564,335006.289747856,0.0,1.0
1978-03-23,23.12,23.25,23.0,23.12,33900,3.24364059199564,3.26187905553195,3.22680508719289,3.24364059199564,241632.19622239,0.0,1.0
1978-03-27,23.25,23.38,23.0,23.12,35000,3.26187905553195,3.28011751906825,3.22680508719289,3.24364059199564,249472.76896117,0.0,1.0
1978-03-28,23.38,23.38,23.12,23.25,43200,3.28011751906825,3.28011751906825,3.24364059199564,3.26187905553195,307920.674832073,0.0,1.0
1978-03-29,23.38,23.5,23.12,23.38,42700,3.28011751906825,3.296953023871,3.24364059199564,3.28011751906825,304356.778132628,0.0,1.0
1978-03-30,23.38,23.38,23.25,23.38,39100,3.28011751906825,3.28011751906825,3.26187905553195,3.28011751906825,278696.721896621,0.0,1.0
1978-03-31,23.38,23.5,23.12,23.38,34700,3.28011751906825,3.296953023871,3.24364059199564,3.28011751906825,247334.430941503,0.0,1.0
1978-04-03,23.38,23.38,23.12,23.38,49400,3.28011751906825,3.28011751906825,3.24364059199564,3.28011751906825,352112.993905194,0.0,1.0
1978-04-04,23.38,23.38,23.0,23.38,33000,3.28011751906825,3.28011751906825,3.22680508719289,3.28011751906825,235217.182163389,0.0,1.0
1978-04-05,23.38,23.5,23.25,23.38,45800,3.28011751906825,3.296953023871,3.26187905553195,3.28011751906825,326452.937669188,0.0,1.0
1978-04-06,23.25,23.5,23.25,23.38,89600,3.26187905553195,3.296953023871,3.26187905553195,3.28011751906825,638650.288540594,0.0,1.0
1978-04-07,23.38,23.5,23.25,23.25,77000,3.28011751906825,3.296953023871,3.26187905553195,3.26187905553195,548840.091714574,0.0,1.0
1978-04-10,23.38,23.62,23.25,23.38,64500,3.28011751906825,3.31378852867375,3.26187905553195,3.28011751906825,459742.674228442,0.0,1.0
1978-04-11,23.62,23.62,23.38,23.38,33400,3.31378852867375,3.31378852867375,3.28011751906825,3.28011751906825,238068.299522945,0.0,1.0
1978-04-12,23.5,23.62,23.38,23.62,22300,3.296953023871,3.31378852867375,3.28011751906825,3.31378852867375,158949.79279526,0.0,1.0
1978-04-13,23.5,23.62,23.38,23.5,42100,3.296953023871,3.31378852867375,3.28011751906825,3.296953023871,300080.102093293,0.0,1.0
1978-04-14,23.88,24.0,23.62,23.62,44000,3.35026545574636,3.36710096054911,3.31378852867375,3.31378852867375,313622.909551185,0.0,1.0
1978-04-17,24.0,24.0,23.62,23.88,59300,3.36710096054911,3.36710096054911,3.31378852867375,3.35026545574636,422678.14855421,0.0,1.0
1978-04-18,23.62,23.75,23.5,23.75,41000,3.31378852867375,3.33202699221005,3.296953023871,3.33202699221005,292239.529354513,0.0,1.0
1978-04-19,23.25,23.62,23.12,23.62,359500,3.26187905553195,3.31378852867375,3.24364059199564,3.31378852867375,2562441.72690116,0.0,1.0
1978-04-20,23.25,23.5,23.25,23.25,59300,3.26187905553195,3.296953023871,3.26187905553195,3.26187905553195,422678.14855421,0.0,1.0
1978-04-21,23.38,23.88,23.0,23.25,54800,3.28011751906825,3.35026545574636,3.22680508719289,3.26187905553195,390603.078259203,0.0,1.0
1978-04-24,23.5,23.5,23.25,23.38,46500,3.296953023871,3.296953023871,3.26187905553195,3.28011751906825,331442.393048411,0.0,1.0
1978-04-25,23.38,23.5,23.25,23.5,74900,3.28011751906825,3.296953023871,3.26187905553195,3.296953023871,533871.725576904,0.0,1.0
1978-04-26,23.0,23.38,23.0,23.38,132400,3.22680508719289,3.28011751906825,3.22680508719289,3.28011751906825,943719.846013112,0.0,1.0
1978-04-27,23.0,23.5,22.88,23.0,83000,3.22680508719289,3.296953023871,3.20996958239015,3.22680508719289,591606.852107918,0.0,1.0
1978-04-28,23.0,23.0,22.88,23.0,48900,3.22680508719289,3.22680508719289,3.20996958239015,3.22680508719289,348549.097205749,0.0,1.0
1978-05-01,23.38,23.38,23.0,23.0,63100,3.28011751906825,3.28011751906825,3.22680508719289,3.22680508719289,449763.763469995,0.0,1.0
1978-05-02,23.5,23.5,23.12,23.38,54700,3.296953023871,3.296953023871,3.24364059199564,3.28011751906825,389890.298919314,0.0,1.0
1978-05-03,23.38,23.75,23.38,23.5,52000,3.28011751906825,3.33202699221005,3.28011751906825,3.296953023871,370645.25674231,0.0,1.0
1978-05-04,22.5,22.62,22.5,22.62,107300,3.15665715051479,3.17349265531753,3.15665715051479,3.17349265531753,764812.231700957,0.0,1.0
1978-05-05,22.38,22.75,22.38,22.5,77700,3.13982164571204,3.19173111885384,3.13982164571204,3.15665715051479,553829.547093797,0.0,1.0
1978-05-08,22.38,22.62,22.12,22.38,166000,3.13982164571204,3.17349265531753,3.10334471863943,3.13982164571204,1183213.70421583,0.0,1.0
1978-05-09,22.38,22.38,22.25,22.38,50900,3.13982164571204,3.13982164571204,3.12158318217573,3.13982164571204,362804.68400353,0.0,1.0
1978-05-10,22.38,22.38,22.25,22.38,33700,3.13982164571204,3.13982164571204,3.12158318217573,3.13982164571204,240206.637542612,0.0,1.0
1978-05-11,22.12,22.38,21.88,22.38,145700,3.10334471863943,3.13982164571204,3.06967370903394,3.13982164571204,1038519.49821835,0.0,1.0
1978-05-12,21.88,21.88,21.5,21.88,111600,3.06967370903394,3.06967370903394,3.01636127715858,3.06967370903394,795461.743316186,0.0,1.0
1978-05-15,21.88,21.88,21.62,21.88,128300,3.06967370903394,3.06967370903394,3.03319678196132,3.06967370903394,914495.893077658,0.0,1.0
1978-05-16,21.88,21.88,21.62,21.88,101600,3.06967370903394,3.06967370903394,3.03319678196132,3.06967370903394,724183.80932728,0.0,1.0
1978-05-17,21.5,21.88,21.5,21.88,106900,3.01636127715858,3.06967370903394,3.01636127715858,3.06967370903394,761961.1143414,0.0,1.0
1978-05-18,21.62,21.88,21.38,21.5,114200,3.03319678196132,3.06967370903394,2.99952577235583,3.01636127715858,813994.006153303,0.0,1.0
1978-05-19,21.75,21.88,21.5,21.62,61800,3.05143524549763,3.06967370903394,3.01636127715858,3.03319678196132,440497.632051437,0.0,1.0
1978-05-22,21.88,21.88,21.62,21.75,58900,3.06967370903394,3.06967370903394,3.03319678196132,3.05143524549763,419827.031194654,0.0,1.0
1978-05-23,21.88,21.88,21.75,21.88,66200,3.06967370903394,3.06967370903394,3.05143524549763,3.06967370903394,471859.923006555,0.0,1.0
1978-05-24,21.75,22.12,21.62,21.88,81900,3.05143524549763,3.10334471863943,3.03319678196132,3.06967370903394,583766.279369137,0.0,1.0
1978-05-25,21.88,21.88,21.62,21.75,64900,3.06967370903394,3.06967370903394,3.03319678196132,3.05143524549763,462593.791587997,0.0,1.0
1978-05-26,21.88,21.88,21.62,21.88,62300,3.06967370903394,3.06967370903394,3.03319678196132,3.06967370903394,444061.528750881,0.0,1.0
1978-05-30,21.88,21.88,21.62,21.88,39200,3.06967370903394,3.06967370903394,3.03319678196132,3.06967370903394,279409.50123651,0.0,1.0
1978-05-31,21.88,22.12,21.75,21.88,67600,3.06967370903394,3.10334471863943,3.05143524549763,3.06967370903394,481838.833765001,0.0,1.0
1978-06-01,22.25,22.38,22.0,22.0,51500,3.12158318217573,3.13982164571204,3.08650921383668,3.08650921383668,367081.360042865,0.0,1.0
1978-06-02,22.62,22.88,22.38,22.38,51100,3.17349265531753,3.20996958239015,3.13982164571204,3.13982164571204,364230.242683308,0.0,1.0
1978-06-05,22.62,23.0,22.5,22.62,45200,3.17349265531753,3.22680508719289,3.15665715051479,3.17349265531753,322176.261629854,0.0,1.0
1978-06-06,22.88,23.12,22.62,22.62,55800,3.20996958239015,3.24364059199564,3.17349265531753,3.17349265531753,397730.871658093,0.0,1.0
1978-06-07,22.88,22.88,22.62,22.88,48300,3.20996958239015,3.20996958239015,3.17349265531753,3.20996958239015,344272.421166414,0.0,1.0
1978-06-08,22.75,22.88,22.75,22.88,37300,3.19173111885384,3.20996958239015,3.19173111885384,3.20996958239015,265866.693778618,0.0,1.0
1978-06-09,22.62,22.88,22.62,22.75,96100,3.17349265531753,3.20996958239015,3.17349265531753,3.19173111885384,684980.945633384,0.0,1.0
1978-06-12,22.62,22.88,22.5,22.62,37100,3.17349265531753,3.20996958239015,3.15665715051479,3.17349265531753,264441.13509884,0.0,1.0
1978-06-13,22.62,22.75,22.38,22.62,37700,3.17349265531753,3.19173111885384,3.13982164571204,3.17349265531753,268717.811138174,0.0,1.0
1978-06-14,22.75,22.88,22.38,22.62,40000,3.19173111885384,3.20996958239015,3.13982164571204,3.17349265531753,285111.735955623,0.0,1.0
1978-06-15,22.62,22.88,22.5,22.75,31600,3.17349265531753,3.20996958239015,3.15665715051479,3.19173111885384,225238.271404942,0.0,1.0
1978-06-16,22.62,22.88,22.62,22.62,29400,3.17349265531753,3.20996958239015,3.17349265531753,3.17349265531753,209557.125927383,0.0,1.0
1978-06-19,22.5,22.75,22.5,22.62,44500,3.15665715051479,3.19173111885384,3.15665715051479,3.17349265531753,317186.80625063,0.0,1.0
1978-06-20,22.5,22.75,22.38,22.5,40400,3.15665715051479,3.19173111885384,3.13982164571204,3.15665715051479,287962.853315179,0.0,1.0
1978-06-21,22.5,22.62,22.38,22.5,65300,3.15665715051479,3.17349265531753,3.13982164571204,3.15665715051479,465444.908947553,0.0,1.0
1978-06-22,22.5,22.75,22.5,22.5,33200,3.15665715051479,3.19173111885384,3.15665715051479,3.15665715051479,236642.740843167,0.0,1.0
1978-06-23,22.62,22.75,22.62,22.62,39700,3.17349265531753,3.19173111885384,3.17349265531753,3.17349265531753,282973.397935956,0.0,1.0
1978-06-26,22.75,22.88,22.62,22.62,41100,3.19173111885384,3.20996958239015,3.17349265531753,3.17349265531753,292952.308694402,0.0,1.0
1978-06-27,22.88,22.88,22.62,22.75,52400,3.20996958239015,3.20996958239015,3.17349265531753,3.19173111885384,373496.374101865,0.0,1.0
1978-06-28,22.88,22.88,22.62,22.88,64100,3.20996958239015,3.20996958239015,3.17349265531753,3.20996958239015,456891.556868885,0.0,1.0
1978-06-29,22.88,22.88,22.62,22.88,32100,3.20996958239015,3.20996958239015,3.17349265531753,3.20996958239015,228802.168104387,0.0,1.0
1978-06-30,22.75,23.0,22.75,22.88,37000,3.19173111885384,3.22680508719289,3.19173111885384,3.20996958239015,263728.355758951,0.0,1.0
1978-07-03,23.12,23.12,22.88,22.88,35300,3.24364059199564,3.24364059199564,3.20996958239015,3.20996958239015,251611.106980837,0.0,1.0
1978-07-05,23.25,23.5,23.12,23.12,40400,3.26187905553195,3.296953023871,3.24364059199564,3.24364059199564,287962.853315179,0.0,1.0
1978-07-06,23.38,23.38,23.12,23.25,35100,3.28011751906825,3.28011751906825,3.24364059199564,3.26187905553195,250185.548301059,0.0,1.0
1978-07-07,23.25,23.5,23.0,23.38,52300,3.26187905553195,3.296953023871,3.22680508719289,3.28011751906825,372783.594761976,0.0,1.0
1978-07-10,23.38,23.38,23.12,23.25,43800,3.28011751906825,3.28011751906825,3.24364059199564,3.26187905553195,312197.350871407,0.0,1.0
1978-07-11,23.5,23.62,23.25,23.38,45500,3.296953023871,3.31378852867375,3.26187905553195,3.28011751906825,324314.599649521,0.0,1.0
1978-07-12,23.88,24.12,23.5,23.5,38800,3.35026545574636,3.38393646535185,3.296953023871,3.296953023871,276558.383876954,0.0,1.0
1978-07-13,23.62,23.88,23.5,23.88,46000,3.31378852867375,3.35026545574636,3.296953023871,3.35026545574636,327878.496348966,0.0,1.0
1978-07-14,23.75,23.88,23.62,23.62,32500,3.33202699221005,3.35026545574636,3.31378852867375,3.31378852867375,231653.285463944,0.0,1.0
1978-07-17,23.62,23.88,23.5,23.75,51400,3.31378852867375,3.35026545574636,3.296953023871,3.33202699221005,366368.580702975,0.0,1.0
1978-07-18,23.5,23.75,23.5,23.62,36900,3.296953023871,3.33202699221005,3.296953023871,3.31378852867375,263015.576419062,0.0,1.0
1978-07-19,23.75,23.75,23.5,23.5,25600,3.33202699221005,3.33202699221005,3.296953023871,3.296953023871,182471.511011599,0.0,1.0
1978-07-20,23.62,23.88,23.5,23.75,44300,3.31378852867375,3.35026545574636,3.296953023871,3.33202699221005,315761.247570852,0.0,1.0
1978-07-21,23.38,23.62,23.25,23.62,41600,3.28011751906825,3.31378852867375,3.26187905553195,3.31378852867375,296516.205393848,0.0,1.0
1978-07-24,23.5,23.75,23.12,23.38,39700,3.296953023871,3.33202699221005,3.24364059199564,3.28011751906825,282973.397935955,0.0,1.0
1978-07-25,23.75,23.75,23.62,23.62,38300,3.33202699221005,3.33202699221005,3.31378852867375,3.31378852867375,272994.487177509,0.0,1.0
1978-07-26,24.0,24.12,23.75,23.75,82000,3.36710096054911,3.38393646535185,3.33202699221005,3.33202699221005,584479.058709026,0.0,1.0
1978-07-27,24.0,24.12,23.75,24.0,37000,3.36710096054911,3.38393646535185,3.33202699221005,3.36710096054911,263728.355758951,0.0,1.0
1978-07-28,24.25,24.38,23.88,24.0,48600,3.40217492888816,3.42041339242447,3.35026545574636,3.36710096054911,346410.759186081,0.0,1.0
1978-07-31,24.25,24.38,24.0,24.25,43500,3.40217492888816,3.42041339242447,3.36710096054911,3.40217492888816,310059.01285174,0.0,1.0
1978-08-01,24.25,24.38,24.0,24.25,45900,3.40217492888816,3.42041339242447,3.36710096054911,3.40217492888816,327165.717009077,0.0,1.0
1978-08-02,24.25,24.38,24.0,24.25,49500,3.40217492888816,3.42041339242447,3.36710096054911,3.40217492888816,352825.773245083,0.0,1.0
1978-08-03,24.5,24.5,24.12,24.25,105300,3.43724889722721,3.43724889722721,3.38393646535185,3.40217492888816,750556.644903177,0.0,1.0
1978-08-04,24.0,24.12,23.62,24.12,74500,3.36710096054911,3.38393646535185,3.31378852867375,3.38393646535185,531020.608217346,0.0,1.0
1978-08-07,23.88,24.0,23.75,24.0,56900,3.35026545574636,3.36710096054911,3.33202699221005,3.36710096054911,405571.444396873,0.0,1.0
1978-08-08,23.75,23.88,23.62,23.88,38200,3.33202699221005,3.35026545574636,3.31378852867375,3.35026545574636,272281.70783762,0.0,1.0
1978-08-09,23.62,23.88,23.62,23.75,34200,3.31378852867375,3.35026545574636,3.31378852867375,3.33202699221005,243770.534242057,0.0,1.0
1978-08-10,23.5,23.75,23.38,23.62,101300,3.296953023871,3.33202699221005,3.28011751906825,3.31378852867375,722045.471307614,0.0,1.0
1978-08-11,23.25,23.75,23.25,23.5,32300,3.26187905553195,3.33202699221005,3.26187905553195,3.296953023871,230227.726784165,0.0,1.0
1978-08-14,23.38,23.62,23.25,23.25,32100,3.28011751906825,3.31378852867375,3.26187905553195,3.26187905553195,228802.168104387,0.0,1.0
1978-08-15,23.25,23.5,23.25,23.38,33700,3.26187905553195,3.296953023871,3.26187905553195,3.28011751906825,240206.637542612,0.0,1.0
1978-08-16,23.38,23.5,23.0,23.25,38500,3.28011751906825,3.296953023871,3.22680508719289,3.26187905553195,274420.045857287,0.0,1.0
1978-08-17,23.62,23.75,23.38,23.38,41700,3.31378852867375,3.33202699221005,3.28011751906825,3.28011751906825,297228.984733736,0.0,1.0
1978-08-18,23.38,23.5,23.0,23.5,32600,3.28011751906825,3.296953023871,3.22680508719289,3.296953023871,232366.064803833,0.0,1.0
1978-08-21,23.38,23.5,23.25,23.38,44300,3.28011751906825,3.296953023871,3.26187905553195,3.28011751906825,315761.247570852,0.0,1.0
1978-08-22,23.25,23.38,23.12,23.38,67400,3.26187905553195,3.28011751906825,3.24364059199564,3.28011751906825,480413.275085224,0.0,1.0
1978-08-23,23.25,24.5,23.12,23.25,34600,3.26187905553195,3.43724889722721,3.24364059199564,3.26187905553195,246621.651601613,0.0,1.0
1978-08-24,23.25,23.5,23.12,23.25,33600,3.26187905553195,3.296953023871,3.24364059199564,3.26187905553195,239493.858202723,0.0,1.0
1978-08-25,23.38,23.38,23.12,23.25,30900,3.28011751906825,3.28011751906825,3.24364059199564,3.26187905553195,220248.816025719,0.0,1.0
1978-08-28,23.38,23.5,23.25,23.38,36400,3.28011751906825,3.296953023871,3.26187905553195,3.28011751906825,259451.679719617,0.0,1.0
1978-08-29,23.12,23.5,23.12,23.38,84200,3.24364059199564,3.296953023871,3.24364059199564,3.28011751906825,600160.204186585,0.0,1.0
1978-08-30,23.25,23.25,23.12,23.12,40400,3.26187905553195,3.26187905553195,3.24364059199564,3.24364059199564,287962.853315179,0.0,1.0
1978-08-31,23.5,23.5,23.12,23.25,31900,3.296953023871,3.296953023871,3.24364059199564,3.26187905553195,227376.609424609,0.0,1.0
1978-09-01,23.38,23.5,23.25,23.5,39800,3.28011751906825,3.296953023871,3.26187905553195,3.296953023871,283686.177275845,0.0,1.0
1978-09-05,23.5,23.75,23.38,23.38,42600,3.296953023871,3.33202699221005,3.28011751906825,3.28011751906825,303643.998792738,0.0,1.0
1978-09-06,23.5,23.62,23.38,23.5,35200,3.296953023871,3.31378852867375,3.28011751906825,3.296953023871,250898.327640948,0.0,1.0
1978-09-07,23.38,23.62,23.38,23.5,51500,3.28011751906825,3.31378852867375,3.28011751906825,3.296953023871,367081.360042865,0.0,1.0
1978-09-08,23.88,23.88,23.38,23.38,100300,3.35026545574636,3.35026545574636,3.28011751906825,3.28011751906825,714917.677908724,0.0,1.0
1978-09-11,23.75,23.88,23.62,23.88,45600,3.33202699221005,3.35026545574636,3.31378852867375,3.35026545574636,325027.37898941,0.0,1.0
1978-09-12,23.5,23.88,23.5,23.75,36500,3.296953023871,3.35026545574636,3.296953023871,3.33202699221005,260164.459059506,0.0,1.0
1978-09-13,23.62,23.88,23.5,23.5,30900,3.31378852867375,3.35026545574636,3.296953023871,3.296953023871,220248.816025718,0.0,1.0
1978-09-14,23.38,23.75,23.25,23.62,62600,3.28011751906825,3.33202699221005,3.26187905553195,3.31378852867375,446199.86677055,0.0,1.0
1978-09-15,23.25,23.5,23.12,23.38,29600,3.26187905553195,3.296953023871,3.24364059199564,3.28011751906825,210982.684607161,0.0,1.0
1978-09-18,23.25,23.5,23.0,23.25,40600,3.26187905553195,3.296953023871,3.22680508719289,3.26187905553195,289388.411994957,0.0,1.0
1978-09-19,23.25,23.38,22.88,23.25,71500,3.26187905553195,3.28011751906825,3.20996958239015,3.26187905553195,509637.228020675,0.0,1.0
1978-09-20,22.88,23.38,22.88,23.25,30700,3.20996958239015,3.28011751906825,3.20996958239015,3.26187905553195,218823.25734594,0.0,1.0
1978-09-21,23.12,23.25,22.88,22.88,41000,3.24364059199564,3.26187905553195,3.20996958239015,3.20996958239015,292239.529354513,0.0,1.0
1978-09-22,22.88,23.25,22.88,23.12,59300,3.20996958239015,3.26187905553195,3.20996958239015,3.24364059199564,422678.14855421,0.0,1.0
1978-09-25,23.0,23.12,22.88,22.88,24600,3.22680508719289,3.24364059199564,3.20996958239015,3.20996958239015,175343.717612708,0.0,1.0
1978-09-26,23.25,23.25,22.88,23.0,77200,3.26187905553195,3.26187905553195,3.20996958239015,3.22680508719289,550265.650394351,0.0,1.0
1978-09-27,23.0,23.25,23.0,23.25,52500,3.22680508719289,3.26187905553195,3.22680508719289,3.26187905553195,374209.153441755,0.0,1.0
1978-09-28,22.88,23.25,22.88,23.0,59400,3.20996958239015,3.26187905553195,3.20996958239015,3.22680508719289,423390.927894099,0.0,1.0
1978-09-29,23.12,23.12,22.88,22.88,65500,3.24364059199564,3.24364059199564,3.20996958239015,3.20996958239015,466870.467627332,0.0,1.0
1978-10-02,23.0,23.25,23.0,23.12,40400,3.22680508719289,3.26187905553195,3.22680508719289,3.24364059199564,287962.853315179,0.0,1.0
1978-10-03,23.25,23.25,23.0,23.0,60700,3.26187905553195,3.26187905553195,3.22680508719289,3.22680508719289,432657.059312657,0.0,1.0
1978-10-04,23.12,23.12,23.0,23.12,49400,3.24364059199564,3.24364059199564,3.22680508719289,3.24364059199564,352112.993905194,0.0,1.0
1978-10-05,23.12,23.25,23.0,23.12,44600,3.24364059199564,3.26187905553195,3.22680508719289,3.24364059199564,317899.585590519,0.0,1.0
1978-10-06,23.12,23.25,23.12,23.12,33100,3.24364059199564,3.26187905553195,3.24364059199564,3.24364059199564,235929.961503278,0.0,1.0
1978-10-09,23.5,23.5,23.12,23.12,28600,3.296953023871,3.296953023871,3.24364059199564,3.24364059199564,203854.89120827,0.0,1.0
1978-10-10,23.38,23.75,23.38,23.5,94200,3.28011751906825,3.33202699221005,3.28011751906825,3.296953023871,671438.138175492,0.0,1.0
1978-10-11,23.75,23.75,23.5,23.5,25600,3.33202699221005,3.33202699221005,3.296953023871,3.296953023871,182471.511011599,0.0,1.0
1978-10-12,23.62,23.88,23.62,23.75,27200,3.31378852867375,3.35026545574636,3.31378852867375,3.33202699221005,193875.980449823,0.0,1.0
1978-10-13,23.75,23.88,23.62,23.62,34900,3.33202699221005,3.35026545574636,3.31378852867375,3.31378852867375,248759.989621281,0.0,1.0
1978-10-16,23.5,23.75,23.5,23.75,57500,3.296953023871,3.33202699221005,3.296953023871,3.33202699221005,409848.120436207,0.0,1.0
1978-10-17,23.38,23.62,23.38,23.5,31400,3.28011751906825,3.31378852867375,3.28011751906825,3.296953023871,223812.712725164,0.0,1.0
1978-10-18,23.25,23.5,23.12,23.38,52000,3.26187905553195,3.296953023871,3.24364059199564,3.28011751906825,370645.256742309,0.0,1.0
1978-10-19,23.0,23.38,23.0,23.25,39900,3.22680508719289,3.28011751906825,3.22680508719289,3.26187905553195,284398.956615734,0.0,1.0
1978-10-20,23.0,23.25,23.0,23.0,52200,3.22680508719289,3.26187905553195,3.22680508719289,3.22680508719289,372070.815422088,0.0,1.0
1978-10-23,23.12,23.25,22.88,23.0,78000,3.24364059199564,3.26187905553195,3.20996958239015,3.22680508719289,555967.885113464,0.0,1.0
1978-10-24,23.0,23.25,22.88,23.12,88600,3.22680508719289,3.26187905553195,3.20996958239015,3.24364059199564,631522.495141705,0.0,1.0
1978-10-25,23.0,23.0,22.75,23.0,59200,3.22680508719289,3.22680508719289,3.19173111885384,3.22680508719289,421965.369214322,0.0,1.0
1978-10-26,23.12,23.12,22.88,23.0,35600,3.24364059199564,3.24364059199564,3.20996958239015,3.22680508719289,253749.445000504,0.0,1.0
1978-10-27,22.75,23.0,22.75,23.0,25700,3.19173111885384,3.22680508719289,3.19173111885384,3.22680508719289,183184.290351488,0.0,1.0
1978-10-30,22.5,22.75,22.25,22.75,82400,3.15665715051479,3.19173111885384,3.12158318217573,3.19173111885384,587330.176068582,0.0,1.0
1978-10-31,21.38,21.75,21.12,21.75,62600,2.99952577235583,3.05143524549763,2.96304884528321,3.05143524549763,446199.866770549,0.0,1.0
1978-11-01,21.62,21.88,21.38,21.38,69300,3.03319678196132,3.06967370903394,2.99952577235583,2.99952577235583,493956.082543116,0.0,1.0
1978-11-02,21.62,21.88,21.5,21.62,51800,3.03319678196132,3.06967370903394,3.01636127715858,3.03319678196132,369219.698062531,0.0,1.0
1978-11-03,21.25,21.62,21.25,21.62,43300,2.98128730881952,3.03319678196132,2.98128730881952,3.03319678196132,308633.454171962,0.0,1.0
1978-11-06,21.12,21.38,21.12,21.25,42300,2.96304884528321,2.99952577235583,2.96304884528321,2.98128730881952,301505.660773071,0.0,1.0
1978-11-07,20.88,21.12,20.75,21.12,76900,2.92937783567772,2.96304884528321,2.91113937214142,2.96304884528321,548127.312374685,0.0,1.0
1978-11-08,21.0,21.0,20.75,20.88,50600,2.94621334048047,2.94621334048047,2.91113937214142,2.92937783567772,360666.345983862,0.0,1.0
1978-11-09,21.12,21.25,21.0,21.0,254200,2.96304884528321,2.98128730881952,2.94621334048047,2.94621334048047,1811885.08199798,0.0,1.0
1978-11-10,21.25,21.38,21.25,21.25,180900,2.98128730881952,2.99952577235583,2.98128730881952,2.98128730881952,1289417.8258593,0.0,1.0
1978-11-13,21.38,21.5,21.12,21.25,78000,2.99952577235583,3.01636127715858,2.96304884528321,2.98128730881952,555967.885113464,0.0,1.0
1978-11-14,21.38,21.38,21.25,21.38,55400,2.99952577235583,2.99952577235583,2.98128730881952,2.99952577235583,394879.754298537,0.0,1.0
1978-11-15,21.38,21.88,21.25,21.38,63800,2.99952577235583,3.06967370903394,2.98128730881952,2.99952577235583,454753.218849218,0.0,1.0
1978-11-16,21.38,21.62,21.25,21.38,61000,2.99952577235583,3.03319678196132,2.98128730881952,2.99952577235583,434795.397332324,0.0,1.0
1978-11-17,21.5,21.62,21.25,21.38,184500,3.01636127715858,3.03319678196132,2.98128730881952,2.99952577235583,1315077.88209531,0.0,1.0
1978-11-20,21.5,21.5,21.25,21.5,92700,3.01636127715858,3.01636127715858,2.98128730881952,3.01636127715858,660746.448077154,0.0,1.0
1978-11-21,21.62,21.88,21.38,21.5,51200,3.03319678196132,3.06967370903394,2.99952577235583,3.01636127715858,364943.022023197,0.0,1.0
1978-11-22,21.62,21.88,21.62,21.62,45800,3.03319678196132,3.06967370903394,3.03319678196132,3.03319678196132,326452.937669188,0.0,1.0
1978-11-24,21.62,21.75,21.62,21.62,38200,3.03319678196132,3.05143524549763,3.03319678196132,3.03319678196132,272281.70783762,0.0,1.0
1978-11-27,21.75,22.0,21.62,21.62,54400,3.05143524549763,3.08650921383668,3.03319678196132,3.03319678196132,387751.960899646,0.0,1.0
1978-11-28,21.62,21.88,21.62,21.75,34800,3.03319678196132,3.06967370903394,3.03319678196132,3.05143524549763,248047.210281392,0.0,1.0
1978-11-29,21.62,21.75,21.5,21.62,41500,3.03319678196132,3.05143524549763,3.01636127715858,3.03319678196132,295803.426053958,0.0,1.0
1978-11-30,21.88,21.88,21.5,21.62,40400,3.06967370903394,3.06967370903394,3.01636127715858,3.03319678196132,287962.853315178,0.0,1.0
1978-12-01,22.12,22.12,21.75,21.88,40600,3.10334471863943,3.10334471863943,3.05143524549763,3.06967370903394,289388.411994957,0.0,1.0
1978-12-04,22.12,22.25,22.0,22.12,37400,3.10334471863943,3.12158318217573,3.08650921383668,3.10334471863943,266579.473118507,0.0,1.0
1978-12-05,22.0,22.12,22.0,22.12,39900,3.08650921383668,3.10334471863943,3.08650921383668,3.10334471863943,284398.956615734,0.0,1.0
1978-12-06,22.12,22.38,22.12,22.12,37500,3.10334471863943,3.13982164571204,3.10334471863943,3.10334471863943,267292.252458396,0.0,1.0
1978-12-07,22.0,22.25,22.0,22.12,48000,3.08650921383668,3.12158318217573,3.08650921383668,3.10334471863943,342134.083146747,0.0,1.0
1978-12-08,22.25,22.5,22.0,22.0,47900,3.12158318217573,3.15665715051479,3.08650921383668,3.08650921383668,341421.303806858,0.0,1.0
1978-12-11,22.25,22.25,22.0,22.25,36500,3.12158318217573,3.12158318217573,3.08650921383668,3.12158318217573,260164.459059506,0.0,1.0
1978-12-12,21.88,22.25,21.88,22.25,173400,3.06967370903394,3.12158318217573,3.06967370903394,3.12158318217573,1235959.37536762,0.0,1.0
1978-12-13,21.88,22.0,21.75,21.88,62500,3.06967370903394,3.08650921383668,3.05143524549763,3.06967370903394,445487.08743066,0.0,1.0
1978-12-14,21.75,21.88,21.62,21.88,80000,3.05143524549763,3.06967370903394,3.03319678196132,3.06967370903394,570223.471911245,0.0,1.0
1978-12-15,21.5,21.88,21.5,21.75,41100,3.01636127715858,3.06967370903394,3.01636127715858,3.05143524549763,292952.308694402,0.0,1.0
1978-12-18,21.5,21.62,21.38,21.5,63600,3.01636127715858,3.03319678196132,2.99952577235583,3.01636127715858,453327.660169439,0.0,1.0
1978-12-19,21.5,21.75,21.25,21.5,104300,3.01636127715858,3.05143524549763,2.98128730881952,3.01636127715858,743428.851504285,0.0,1.0
1978-12-20,21.12,21.38,21.0,21.38,262100,2.96304884528321,2.99952577235583,2.94621334048047,2.99952577235583,1868194.64984922,0.0,1.0
1978-12-21,21.25,21.38,21.0,21.12,57600,2.98128730881952,2.99952577235583,2.94621334048047,2.96304884528321,410560.899776097,0.0,1.0
1978-12-22,21.25,21.38,21.12,21.25,37600,2.98128730881952,2.99952577235583,2.96304884528321,2.98128730881952,268005.031798285,0.0,1.0
1978-12-26,21.38,21.5,21.12,21.25,54200,2.99952577235583,3.01636127715858,2.96304884528321,2.98128730881952,386326.402219868,0.0,1.0
1978-12-27,21.25,21.38,21.25,21.38,54800,2.98128730881952,2.99952577235583,2.98128730881952,2.99952577235583,390603.078259203,0.0,1.0
1978-12-28,21.25,21.38,21.12,21.25,40000,2.98128730881952,2.99952577235583,2.96304884528321,2.98128730881952,285111.735955623,0.0,1.0
1978-12-29,21.12,21.38,21.12,21.25,70000,2.96304884528321,2.99952577235583,2.96304884528321,2.98128730881952,498945.53792234,0.0,1.0
1979-01-02,21.38,21.75,21.12,21.12,35400,2.99952577235583,3.05143524549763,2.96304884528321,2.96304884528321,252323.886320726,0.0,1.0
1979-01-03,21.75,21.75,21.5,21.5,51400,3.05143524549763,3.05143524549763,3.01636127715858,3.01636127715858,366368.580702975,0.0,1.0
1979-01-04,22.0,22.0,21.75,21.75,53600,3.08650921383668,3.08650921383668,3.05143524549763,3.05143524549763,382049.726180534,0.0,1.0
1979-01-05,22.12,22.12,22.0,22.0,45700,3.10334471863943,3.10334471863943,3.08650921383668,3.08650921383668,325740.158329298,0.0,1.0
1979-01-08,22.0,22.25,21.88,22.12,40900,3.08650921383668,3.12158318217573,3.06967370903394,3.10334471863943,291526.750014624,0.0,1.0
1979-01-09,22.0,23.12,22.0,22.0,36300,3.08650921383668,3.24364059199564,3.08650921383668,3.08650921383668,258738.900379728,0.0,1.0
1979-01-10,22.12,22.25,22.0,22.0,46100,3.10334471863943,3.12158318217573,3.08650921383668,3.08650921383668,328591.275688855,0.0,1.0
1979-01-11,22.12,22.25,22.0,22.12,47200,3.10334471863943,3.12158318217573,3.08650921383668,3.10334471863943,336431.848427634,0.0,1.0
1979-01-12,22.38,22.5,22.12,22.12,30000,3.13982164571204,3.15665715051479,3.10334471863943,3.10334471863943,213833.801966717,0.0,1.0
1979-01-15,22.12,22.5,22.12,22.38,153100,3.10334471863943,3.15665715051479,3.10334471863943,3.13982164571204,1091265.16937014,0.0,1.0
1979-01-16,22.25,22.38,22.0,22.12,50300,3.12158318217573,3.13982164571204,3.08650921383668,3.10334471863943,358528.007964196,0.0,1.0
1979-01-17,22.12,22.38,22.0,22.25,35100,3.10334471863943,3.13982164571204,3.08650921383668,3.12158318217573,250185.548301059,0.0,1.0
1979-01-18,22.12,22.25,22.12,22.12,53400,3.10334471863943,3.12158318217573,3.10334471863943,3.10334471863943,380624.167500756,0.0,1.0
1979-01-19,22.25,22.38,22.0,22.12,38100,3.12158318217573,3.13982164571204,3.08650921383668,3.10334471863943,271568.928497731,0.0,1.0
1979-01-22,22.38,22.62,22.12,22.25,33000,3.13982164571204,3.17349265531753,3.10334471863943,3.12158318217573,235217.182163389,0.0,1.0
1979-01-23,22.38,22.5,22.12,22.38,41800,3.13982164571204,3.15665715051479,3.10334471863943,3.13982164571204,297941.764073626,0.0,1.0
1979-01-24,22.38,22.62,22.38,22.38,43600,3.13982164571204,3.17349265531753,3.13982164571204,3.13982164571204,310771.792191629,0.0,1.0
1979-01-25,22.5,22.62,22.25,22.38,54000,3.15665715051479,3.17349265531753,3.12158318217573,3.13982164571204,384900.84354009,0.0,1.0
1979-01-26,22.5,22.62,22.38,22.5,44600,3.15665715051479,3.17349265531753,3.13982164571204,3.15665715051479,317899.585590519,0.0,1.0
1979-01-29,22.88,23.5,22.38,22.5,62500,3.20996958239015,3.296953023871,3.13982164571204,3.15665715051479,445487.08743066,0.0,1.0
1979-01-30,22.88,22.88,22.75,22.88,36000,3.20996958239015,3.20996958239015,3.19173111885384,3.20996958239015,256600.56236006,0.0,1.0
1979-01-31,22.75,22.88,22.5,22.88,44300,3.19173111885384,3.20996958239015,3.15665715051479,3.20996958239015,315761.247570852,0.0,1.0
1979-02-01,22.88,23.0,22.5,22.75,37200,3.20996958239015,3.22680508719289,3.15665715051479,3.19173111885384,265153.914438729,0.0,1.0
1979-02-02,22.88,23.0,22.75,22.88,59300,3.20996958239015,3.22680508719289,3.19173111885384,3.20996958239015,422678.14855421,0.0,1.0
1979-02-05,21.88,22.25,21.75,22.25,89900,3.06967370903394,3.12158318217573,3.05143524549763,3.12158318217573,640788.626560261,0.0,1.0
1979-02-06,21.88,22.0,21.75,21.88,58100,3.06967370903394,3.08650921383668,3.05143524549763,3.06967370903394,414124.796475541,0.0,1.0
1979-02-07,21.88,22.0,21.75,21.88,41300,3.06967370903394,3.08650921383668,3.05143524549763,3.06967370903394,294377.86737418,0.0,1.0
1979-02-08,21.88,22.0,21.75,21.88,35500,3.06967370903394,3.08650921383668,3.05143524549763,3.06967370903394,253036.665660615,0.0,1.0
1979-02-09,21.88,22.0,21.75,21.88,40100,3.06967370903394,3.08650921383668,3.05143524549763,3.06967370903394,285824.515295511,0.0,1.0
1979-02-12,21.88,21.88,21.12,21.88,81500,3.06967370903394,3.06967370903394,2.96304884528321,3.06967370903394,580915.16200958,0.0,1.0
1979-02-13,22.0,22.12,21.75,21.88,92800,3.08650921383668,3.10334471863943,3.05143524549763,3.06967370903394,661459.227417045,0.0,1.0
1979-02-14,21.88,22.75,21.75,22.0,59700,3.06967370903394,3.19173111885384,3.05143524549763,3.08650921383668,425529.265913766,0.0,1.0
1979-02-15,22.0,22.0,21.75,21.88,33700,3.08650921383668,3.08650921383668,3.05143524549763,3.06967370903394,240206.637542612,0.0,1.0
1979-02-16,22.12,22.88,21.88,22.0,46500,3.10334471863943,3.20996958239015,3.06967370903394,3.08650921383668,331442.393048411,0.0,1.0
1979-02-20,22.0,22.0,21.88,22.0,54600,3.08650921383668,3.08650921383668,3.06967370903394,3.08650921383668,389177.519579425,0.0,1.0
1979-02-21,21.88,22.12,21.88,22.0,42700,3.06967370903394,3.10334471863943,3.06967370903394,3.08650921383668,304356.778132627,0.0,1.0
1979-02-22,21.75,22.0,21.75,21.88,87100,3.05143524549763,3.08650921383668,3.05143524549763,3.06967370903394,620830.805043368,0.0,1.0
1979-02-23,21.75,21.88,21.62,21.75,83900,3.05143524549763,3.06967370903394,3.03319678196132,3.05143524549763,598021.866166918,0.0,1.0
1979-02-26,21.75,22.0,21.62,21.75,127900,3.05143524549763,3.08650921383668,3.03319678196132,3.05143524549763,911644.775718103,0.0,1.0
1979-02-27,21.5,21.88,21.5,21.75,94800,3.01636127715858,3.06967370903394,3.01636127715858,3.05143524549763,675714.814214824,0.0,1.0
1979-02-28,21.75,21.75,21.5,21.5,39400,3.05143524549763,3.05143524549763,3.01636127715858,3.01636127715858,280835.059916288,0.0,1.0
1979-03-01,21.88,21.88,21.62,21.75,39900,3.06967370903394,3.06967370903394,3.03319678196132,3.05143524549763,284398.956615733,0.0,1.0
1979-03-02,21.62,21.88,21.62,21.88,39700,3.03319678196132,3.06967370903394,3.03319678196132,3.06967370903394,282973.397935955,0.0,1.0
1979-03-05,21.75,21.88,21.62,21.62,35400,3.05143524549763,3.06967370903394,3.03319678196132,3.03319678196132,252323.886320726,0.0,1.0
1979-03-06,22.0,22.0,21.62,21.75,45100,3.08650921383668,3.08650921383668,3.03319678196132,3.05143524549763,321463.482289965,0.0,1.0
1979-03-07,21.75,22.0,21.75,22.0,30400,3.05143524549763,3.08650921383668,3.05143524549763,3.08650921383668,216684.919326273,0.0,1.0
1979-03-08,21.88,21.88,21.62,21.75,43600,3.06967370903394,3.06967370903394,3.03319678196132,3.05143524549763,310771.792191628,0.0,1.0
1979-03-09,21.88,21.88,21.62,21.88,37600,3.06967370903394,3.06967370903394,3.03319678196132,3.06967370903394,268005.031798285,0.0,1.0
1979-03-12,21.62,21.88,21.62,21.88,41300,3.03319678196132,3.06967370903394,3.03319678196132,3.06967370903394,294377.86737418,0.0,1.0
1979-03-13,21.75,21.88,21.62,21.62,40300,3.05143524549763,3.06967370903394,3.03319678196132,3.03319678196132,287250.07397529,0.0,1.0
1979-03-14,21.75,21.75,21.62,21.75,60000,3.05143524549763,3.05143524549763,3.03319678196132,3.05143524549763,427667.603933434,0.0,1.0
1979-03-15,21.62,21.88,21.5,21.75,36100,3.03319678196132,3.06967370903394,3.01636127715858,3.05143524549763,257313.341699949,0.0,1.0
1979-03-16,21.88,21.88,21.62,21.62,85200,3.06967370903394,3.06967370903394,3.03319678196132,3.03319678196132,607287.997585475,0.0,1.0
1979-03-19,21.75,21.88,21.62,21.88,59800,3.05143524549763,3.06967370903394,3.03319678196132,3.06967370903394,426242.045253655,0.0,1.0
1979-03-20,21.62,21.88,21.62,21.75,43900,3.03319678196132,3.06967370903394,3.03319678196132,3.05143524549763,312910.130211296,0.0,1.0
1979-03-21,21.88,21.88,21.62,21.62,34700,3.06967370903394,3.06967370903394,3.03319678196132,3.03319678196132,247334.430941502,0.0,1.0
1979-03-22,21.88,22.0,21.75,21.88,35600,3.06967370903394,3.08650921383668,3.05143524549763,3.06967370903394,253749.445000504,0.0,1.0
1979-03-23,21.75,21.88,21.5,21.88,36300,3.05143524549763,3.06967370903394,3.01636127715858,3.06967370903394,258738.900379727,0.0,1.0
1979-03-26,21.62,21.88,21.62,21.75,50600,3.03319678196132,3.06967370903394,3.03319678196132,3.05143524549763,360666.345983863,0.0,1.0
1979-03-27,21.75,21.75,21.38,21.62,53300,3.05143524549763,3.05143524549763,2.99952577235583,3.03319678196132,379911.388160867,0.0,1.0
1979-03-28,21.62,21.88,21.5,21.75,97500,3.03319678196132,3.06967370903394,3.01636127715858,3.05143524549763,694959.85639183,0.0,1.0
1979-03-29,21.75,21.75,21.5,21.62,34400,3.05143524549763,3.05143524549763,3.01636127715858,3.03319678196132,245196.092921835,0.0,1.0
1979-03-30,21.75,21.75,21.5,21.75,183600,3.05143524549763,3.05143524549763,3.01636127715858,3.05143524549763,1308662.86803631,0.0,1.0
1979-04-02,21.62,21.75,21.5,21.75,84800,3.03319678196132,3.05143524549763,3.01636127715858,3.05143524549763,604436.88022592,0.0,1.0
1979-04-03,21.88,22.0,21.62,21.62,64400,3.06967370903394,3.08650921383668,3.03319678196132,3.03319678196132,459029.894888552,0.0,1.0
1979-04-04,21.88,22.12,21.75,21.88,79700,3.06967370903394,3.10334471863943,3.05143524549763,3.06967370903394,568085.133891577,0.0,1.0
1979-04-05,21.88,22.0,21.75,21.88,41000,3.06967370903394,3.08650921383668,3.05143524549763,3.06967370903394,292239.529354513,0.0,1.0
1979-04-06,21.88,22.0,21.75,21.88,43800,3.06967370903394,3.08650921383668,3.05143524549763,3.06967370903394,312197.350871406,0.0,1.0
1979-04-09,21.75,22.0,21.75,21.88,52300,3.05143524549763,3.08650921383668,3.05143524549763,3.06967370903394,372783.594761976,0.0,1.0
1979-04-10,22.0,22.12,21.75,21.75,40000,3.08650921383668,3.10334471863943,3.05143524549763,3.05143524549763,285111.735955623,0.0,1.0
1979-04-11,21.75,22.0,21.62,22.0,65100,3.05143524549763,3.08650921383668,3.03319678196132,3.08650921383668,464019.350267775,0.0,1.0
1979-04-12,22.0,22.0,21.75,21.75,40600,3.08650921383668,3.08650921383668,3.05143524549763,3.05143524549763,289388.411994957,0.0,1.0
1979-04-16,21.75,22.0,21.75,22.0,34100,3.05143524549763,3.08650921383668,3.05143524549763,3.08650921383668,243057.754902168,0.0,1.0
1979-04-17,21.88,21.88,21.62,21.75,60700,3.06967370903394,3.06967370903394,3.03319678196132,3.05143524549763,432657.059312657,0.0,1.0
1979-04-18,22.0,22.0,21.75,21.88,41900,3.08650921383668,3.08650921383668,3.05143524549763,3.06967370903394,298654.543413515,0.0,1.0
1979-04-19,22.0,22.12,21.88,22.0,51500,3.08650921383668,3.10334471863943,3.06967370903394,3.08650921383668,367081.360042864,0.0,1.0
1979-04-20,21.88,22.0,21.75,22.0,52500,3.06967370903394,3.08650921383668,3.05143524549763,3.08650921383668,374209.153441754,0.0,1.0
1979-04-23,21.75,22.0,21.75,21.88,35400,3.05143524549763,3.08650921383668,3.05143524549763,3.06967370903394,252323.886320726,0.0,1.0
1979-04-24,21.75,21.88,21.75,21.75,59200,3.05143524549763,3.06967370903394,3.05143524549763,3.05143524549763,421965.369214321,0.0,1.0
1979-04-25,21.5,21.88,21.5,21.75,131000,3.01636127715858,3.06967370903394,3.01636127715858,3.05143524549763,933740.935254662,0.0,1.0
1979-04-26,21.5,21.62,21.5,21.5,62400,3.01636127715858,3.03319678196132,3.01636127715858,3.01636127715858,444774.30809077,0.0,1.0
1979-04-27,21.5,21.62,21.38,21.5,45600,3.01636127715858,3.03319678196132,2.99952577235583,3.01636127715858,325027.378989409,0.0,1.0
1979-04-30,21.62,21.75,20.62,21.5,43600,3.03319678196132,3.05143524549763,2.89290090860511,3.01636127715858,310771.792191629,0.0,1.0
1979-05-01,21.38,21.75,21.38,21.62,73300,2.99952577235583,3.05143524549763,2.99952577235583,3.03319678196132,522467.256138678,0.0,1.0
1979-05-02,21.25,21.5,21.0,21.38,79100,2.98128730881952,3.01636127715858,2.94621334048047,2.99952577235583,563808.457852244,0.0,1.0
1979-05-03,21.5,21.5,21.12,21.25,83600,3.01636127715858,3.01636127715858,2.96304884528321,2.98128730881952,595883.52814725,0.0,1.0
1979-05-04,20.5,21.0,20.38,21.0,179500,2.87606540380236,2.94621334048047,2.85922989899962,2.94621334048047,1279438.91510086,0.0,1.0
1979-05-07,20.12,20.38,19.88,20.38,162300,2.822752971927,2.85922989899962,2.78908196232151,2.85922989899962,1156840.86863994,0.0,1.0
1979-05-08,19.88,20.12,19.88,20.12,114900,2.78908196232151,2.822752971927,2.78908196232151,2.822752971927,818983.461532526,0.0,1.0
1979-05-09,20.12,20.12,19.88,19.88,68700,2.822752971927,2.822752971927,2.78908196232151,2.78908196232151,489679.406503782,0.0,1.0
1979-05-10,20.25,20.38,20.12,20.12,35800,2.84099143546331,2.85922989899962,2.822752971927,2.822752971927,255175.003680282,0.0,1.0
1979-05-11,20.25,20.38,20.12,20.25,36800,2.84099143546331,2.85922989899962,2.822752971927,2.84099143546331,262302.797079173,0.0,1.0
1979-05-14,20.0,20.25,19.88,20.25,49400,2.80591746712426,2.84099143546331,2.78908196232151,2.84099143546331,352112.993905193,0.0,1.0
1979-05-15,19.88,20.0,19.88,20.0,53000,2.78908196232151,2.80591746712426,2.78908196232151,2.80591746712426,377773.0501412,0.0,1.0
1979-05-16,20.12,20.12,19.88,19.88,42100,2.822752971927,2.822752971927,2.78908196232151,2.78908196232151,300080.102093293,0.0,1.0
1979-05-17,20.25,20.25,20.0,20.12,52200,2.84099143546331,2.84099143546331,2.80591746712426,2.822752971927,372070.815422087,0.0,1.0
1979-05-18,20.62,20.75,20.25,20.25,58800,2.89290090860511,2.91113937214142,2.84099143546331,2.84099143546331,419114.251854765,0.0,1.0
1979-05-21,20.25,20.62,20.25,20.62,44700,2.84099143546331,2.89290090860511,2.84099143546331,2.89290090860511,318612.364930408,0.0,1.0
1979-05-22,20.0,20.25,19.88,20.25,45100,2.80591746712426,2.84099143546331,2.78908196232151,2.84099143546331,321463.482289964,0.0,1.0
1979-05-23,20.0,20.38,20.0,20.0,50400,2.80591746712426,2.85922989899962,2.80591746712426,2.80591746712426,359240.787304084,0.0,1.0
1979-05-24,20.38,20.38,20.0,20.0,51000,2.85922989899962,2.85922989899962,2.80591746712426,2.80591746712426,363517.463343418,0.0,1.0
1979-05-25,20.25,20.38,20.25,20.38,34200,2.84099143546331,2.85922989899962,2.84099143546331,2.85922989899962,243770.534242057,0.0,1.0
1979-05-29,20.12,20.38,20.12,20.25,51100,2.822752971927,2.85922989899962,2.822752971927,2.84099143546331,364230.242683308,0.0,1.0
1979-05-30,20.38,20.38,20.25,20.25,37300,2.85922989899962,2.85922989899962,2.84099143546331,2.84099143546331,265866.693778618,0.0,1.0
1979-05-31,20.38,20.38,20.25,20.38,41000,2.85922989899962,2.85922989899962,2.84099143546331,2.85922989899962,292239.529354513,0.0,1.0
1979-06-01,20.38,20.5,20.25,20.38,33500,2.85922989899962,2.87606540380236,2.84099143546331,2.85922989899962,238781.078862834,0.0,1.0
1979-06-04,20.38,20.5,20.25,20.38,33800,2.85922989899962,2.87606540380236,2.84099143546331,2.85922989899962,240919.416882501,0.0,1.0
1979-06-05,20.5,20.62,20.38,20.38,44700,2.87606540380236,2.89290090860511,2.85922989899962,2.85922989899962,318612.364930408,0.0,1.0
1979-06-06,21.0,21.0,20.5,20.5,39600,2.94621334048047,2.94621334048047,2.87606540380236,2.87606540380236,282260.618596066,0.0,1.0
1979-06-07,21.38,21.38,21.0,21.0,112100,2.99952577235583,2.99952577235583,2.94621334048047,2.94621334048047,799025.640015632,0.0,1.0
1979-06-08,21.38,21.5,21.25,21.38,53900,2.99952577235583,3.01636127715858,2.98128730881952,2.99952577235583,384188.064200201,0.0,1.0
1979-06-11,21.75,21.75,21.25,21.38,52800,3.05143524549763,3.05143524549763,2.98128730881952,2.99952577235583,376347.491461422,0.0,1.0
1979-06-12,21.75,21.88,21.5,21.75,71700,3.05143524549763,3.06967370903394,3.01636127715858,3.05143524549763,511062.786700453,0.0,1.0
1979-06-13,21.62,21.88,21.62,21.75,48800,3.03319678196132,3.06967370903394,3.03319678196132,3.05143524549763,347836.31786586,0.0,1.0
1979-06-14,21.25,21.5,21.12,21.5,64000,2.98128730881952,3.01636127715858,2.96304884528321,3.01636127715858,456178.777528996,0.0,1.0
1979-06-15,21.25,21.38,21.0,21.25,43200,2.98128730881952,2.99952577235583,2.94621334048047,2.98128730881952,307920.674832073,0.0,1.0
1979-06-18,21.25,21.38,21.12,21.25,37400,2.98128730881952,2.99952577235583,2.96304884528321,2.98128730881952,266579.473118507,0.0,1.0
1979-06-19,21.25,21.38,21.12,21.25,40300,2.98128730881952,2.99952577235583,2.96304884528321,2.98128730881952,287250.07397529,0.0,1.0
1979-06-20,21.38,21.38,21.0,21.25,38200,2.99952577235583,2.99952577235583,2.94621334048047,2.98128730881952,272281.707837619,0.0,1.0
1979-06-21,21.5,21.5,21.25,21.38,64000,3.01636127715858,3.01636127715858,2.98128730881952,2.99952577235583,456178.777528995,0.0,1.0
1979-06-22,21.62,21.62,21.38,21.5,37800,3.03319678196132,3.03319678196132,2.99952577235583,3.01636127715858,269430.590478063,0.0,1.0
1979-06-25,21.38,21.62,21.25,21.62,78300,2.99952577235583,3.03319678196132,2.98128730881952,3.03319678196132,558106.223133131,0.0,1.0
1979-06-26,21.25,21.5,21.12,21.38,36200,2.98128730881952,3.01636127715858,2.96304884528321,2.99952577235583,258026.121039839,0.0,1.0
1979-06-27,21.38,21.5,21.25,21.25,31500,2.99952577235583,3.01636127715858,2.98128730881952,2.98128730881952,224525.492065053,0.0,1.0
1979-06-28,21.5,21.75,21.25,21.38,31300,3.01636127715858,3.05143524549763,2.98128730881952,2.99952577235583,223099.933385274,0.0,1.0
1979-06-29,21.25,21.5,21.25,21.5,39800,2.98128730881952,3.01636127715858,2.98128730881952,3.01636127715858,283686.177275845,0.0,1.0
1979-07-02,21.38,21.38,21.25,21.25,38600,2.99952577235583,2.99952577235583,2.98128730881952,2.98128730881952,275132.825197176,0.0,1.0
1979-07-03,21.38,21.38,21.25,21.38,41700,2.99952577235583,2.99952577235583,2.98128730881952,2.99952577235583,297228.984733736,0.0,1.0
1979-07-05,21.38,21.38,21.12,21.38,42000,2.99952577235583,2.99952577235583,2.96304884528321,2.99952577235583,299367.322753404,0.0,1.0
1979-07-06,21.62,21.75,21.38,21.38,49200,3.03319678196132,3.05143524549763,2.99952577235583,2.99952577235583,350687.435225416,0.0,1.0
1979-07-09,22.0,22.12,21.62,21.62,60800,3.08650921383668,3.10334471863943,3.03319678196132,3.03319678196132,433369.838652547,0.0,1.0
1979-07-10,22.12,22.25,21.88,22.0,46500,3.10334471863943,3.12158318217573,3.06967370903394,3.08650921383668,331442.393048411,0.0,1.0
1979-07-11,22.12,22.25,21.12,22.12,40100,3.10334471863943,3.12158318217573,2.96304884528321,3.10334471863943,285824.515295511,0.0,1.0
1979-07-12,22.12,22.12,22.0,22.12,36800,3.10334471863943,3.10334471863943,3.08650921383668,3.10334471863943,262302.797079173,0.0,1.0
1979-07-13,22.12,22.12,21.88,22.12,35700,3.10334471863943,3.10334471863943,3.06967370903394,3.10334471863943,254462.224340393,0.0,1.0
1979-07-16,22.0,22.12,22.0,22.12,34400,3.08650921383668,3.10334471863943,3.08650921383668,3.10334471863943,245196.092921836,0.0,1.0
1979-07-17,22.0,22.12,21.88,22.0,181700,3.08650921383668,3.10334471863943,3.06967370903394,3.08650921383668,1295120.06057842,0.0,1.0
1979-07-18,22.0,22.0,21.88,22.0,60700,3.08650921383668,3.08650921383668,3.06967370903394,3.08650921383668,432657.059312657,0.0,1.0
1979-07-19,21.88,22.0,21.75,22.0,37600,3.06967370903394,3.08650921383668,3.05143524549763,3.08650921383668,268005.031798285,0.0,1.0
1979-07-20,21.75,22.0,21.75,21.88,27800,3.05143524549763,3.08650921383668,3.05143524549763,3.06967370903394,198152.656489158,0.0,1.0
1979-07-23,21.5,21.75,21.5,21.75,39600,3.01636127715858,3.05143524549763,3.01636127715858,3.05143524549763,282260.618596066,0.0,1.0
1979-07-24,21.62,21.75,21.38,21.5,97000,3.03319678196132,3.05143524549763,2.99952577235583,3.01636127715858,691395.959692385,0.0,1.0
1979-07-25,21.62,21.88,21.5,21.62,41600,3.03319678196132,3.06967370903394,3.01636127715858,3.03319678196132,296516.205393848,0.0,1.0
1979-07-26,21.75,21.88,21.5,21.62,40500,3.05143524549763,3.06967370903394,3.01636127715858,3.03319678196132,288675.632655068,0.0,1.0
1979-07-27,21.62,21.75,21.5,21.75,31000,3.03319678196132,3.05143524549763,3.01636127715858,3.05143524549763,220961.595365608,0.0,1.0
1979-07-30,21.75,21.75,21.38,21.62,34100,3.05143524549763,3.05143524549763,2.99952577235583,3.03319678196132,243057.754902168,0.0,1.0
1979-07-31,21.62,21.88,21.62,21.75,112900,3.03319678196132,3.06967370903394,3.03319678196132,3.05143524549763,804727.874734745,0.0,1.0
1979-08-01,21.62,21.88,21.5,21.62,38100,3.03319678196132,3.06967370903394,3.01636127715858,3.03319678196132,271568.928497731,0.0,1.0
1979-08-02,21.88,21.88,21.62,21.62,34300,3.06967370903394,3.06967370903394,3.03319678196132,3.03319678196132,244483.313581946,0.0,1.0
1979-08-03,21.88,21.88,21.62,21.88,57800,3.06967370903394,3.06967370903394,3.03319678196132,3.06967370903394,411986.458455874,0.0,1.0
1979-08-06,21.0,21.25,21.0,21.25,256800,2.94621334048047,2.98128730881952,2.94621334048047,2.98128730881952,1830417.3448351,0.0,1.0
1979-08-07,21.0,21.12,21.0,21.0,82000,2.94621334048047,2.96304884528321,2.94621334048047,2.94621334048047,584479.058709026,0.0,1.0
1979-08-08,21.0,21.12,20.75,21.0,46900,2.94621334048047,2.96304884528321,2.91113937214142,2.94621334048047,334293.510407967,0.0,1.0
1979-08-09,21.0,21.0,20.75,21.0,38600,2.94621334048047,2.94621334048047,2.91113937214142,2.94621334048047,275132.825197176,0.0,1.0
1979-08-10,20.75,21.0,20.62,21.0,54100,2.91113937214142,2.94621334048047,2.89290090860511,2.94621334048047,385613.622879979,0.0,1.0
1979-08-13,20.75,20.88,20.62,20.75,59500,2.91113937214142,2.92937783567772,2.89290090860511,2.91113937214142,424103.707233988,0.0,1.0
1979-08-14,20.75,21.0,20.62,20.75,61300,2.91113937214142,2.94621334048047,2.89290090860511,2.91113937214142,436933.735351991,0.0,1.0
1979-08-15,20.62,20.88,20.62,20.75,47200,2.89290090860511,2.92937783567772,2.89290090860511,2.91113937214142,336431.848427634,0.0,1.0
1979-08-16,20.5,20.75,20.5,20.62,61700,2.87606540380236,2.91113937214142,2.87606540380236,2.89290090860511,439784.852711548,0.0,1.0
1979-08-17,20.5,20.75,20.5,20.5,43700,2.87606540380236,2.91113937214142,2.87606540380236,2.87606540380236,311484.571531518,0.0,1.0
1979-08-20,20.5,20.62,20.38,20.5,90000,2.87606540380236,2.89290090860511,2.85922989899962,2.87606540380236,641501.405900151,0.0,1.0
1979-08-21,20.62,20.75,20.5,20.5,50300,2.89290090860511,2.91113937214142,2.87606540380236,2.87606540380236,358528.007964195,0.0,1.0
1979-08-22,20.62,20.75,20.5,20.62,32700,2.89290090860511,2.91113937214142,2.87606540380236,2.89290090860511,233078.844143721,0.0,1.0
1979-08-23,20.5,20.88,20.5,20.62,33900,2.87606540380236,2.92937783567772,2.87606540380236,2.89290090860511,241632.19622239,0.0,1.0
1979-08-24,20.62,20.75,20.38,20.5,54200,2.89290090860511,2.91113937214142,2.85922989899962,2.87606540380236,386326.402219868,0.0,1.0
1979-08-27,20.62,20.88,20.62,20.62,53600,2.89290090860511,2.92937783567772,2.89290090860511,2.89290090860511,382049.726180534,0.0,1.0
1979-08-28,20.5,20.88,20.5,20.62,38300,2.87606540380236,2.92937783567772,2.87606540380236,2.89290090860511,272994.487177509,0.0,1.0
1979-08-29,20.38,20.62,20.38,20.5,39900,2.85922989899962,2.89290090860511,2.85922989899962,2.87606540380236,284398.956615733,0.0,1.0
1979-08-30,20.5,20.75,20.38,20.38,31700,2.87606540380236,2.91113937214142,2.85922989899962,2.85922989899962,225951.050744831,0.0,1.0
1979-08-31,20.5,20.62,20.38,20.5,30400,2.87606540380236,2.89290090860511,2.85922989899962,2.87606540380236,216684.919326273,0.0,1.0
1979-09-04,20.25,20.5,20.25,20.5,97000,2.84099143546331,2.87606540380236,2.84099143546331,2.87606540380236,691395.959692384,0.0,1.0
1979-09-05,20.12,20.38,20.12,20.25,77500,2.822752971927,2.85922989899962,2.822752971927,2.84099143546331,552403.988414019,0.0,1.0
1979-09-06,20.25,20.38,19.25,20.12,37800,2.84099143546331,2.85922989899962,2.7006955621071,2.822752971927,269430.590478063,0.0,1.0
1979-09-07,20.0,20.12,19.88,20.12,109200,2.80591746712426,2.822752971927,2.78908196232151,2.822752971927,778355.039158848,0.0,1.0
1979-09-10,19.75,19.88,19.25,19.88,80100,2.7708434987852,2.78908196232151,2.7006955621071,2.78908196232151,570936.251251135,0.0,1.0
1979-09-11,19.88,20.0,19.62,19.75,210600,2.78908196232151,2.80591746712426,2.75260503524889,2.7708434987852,1501113.28980635,0.0,1.0
1979-09-12,19.88,20.0,19.62,19.88,75200,2.78908196232151,2.80591746712426,2.75260503524889,2.78908196232151,536010.06359657,0.0,1.0
1979-09-13,19.75,19.75,19.62,19.75,81500,2.7708434987852,2.7708434987852,2.75260503524889,2.7708434987852,580915.162009581,0.0,1.0
1979-09-14,19.5,19.75,19.5,19.75,81500,2.73576953044615,2.7708434987852,2.73576953044615,2.7708434987852,580915.162009581,0.0,1.0
1979-09-17,19.62,19.75,19.5,19.5,110000,2.75260503524889,2.7708434987852,2.73576953044615,2.73576953044615,784057.273877963,0.0,1.0
1979-09-18,19.5,19.62,19.38,19.62,172300,2.73576953044615,2.75260503524889,2.7189340256434,2.75260503524889,1228118.80262884,0.0,1.0
1979-09-19,19.38,19.62,19.25,19.5,89900,2.7189340256434,2.75260503524889,2.7006955621071,2.73576953044615,640788.626560263,0.0,1.0
1979-09-20,19.38,19.38,19.25,19.38,204300,2.7189340256434,2.7189340256434,2.7006955621071,2.7189340256434,1456208.19139334,0.0,1.0
1979-09-21,19.25,19.38,19.25,19.38,222000,2.7006955621071,2.7189340256434,2.7006955621071,2.7189340256434,1582370.1345537,0.0,1.0
1979-09-24,19.25,19.38,19.12,19.25,167900,2.7006955621071,2.7189340256434,2.68245709857079,2.7006955621071,1196756.51167372,0.0,1.0
1979-09-25,19.12,19.25,19.12,19.25,228300,2.68245709857079,2.7006955621071,2.68245709857079,2.7006955621071,1627275.23296672,0.0,1.0
1979-09-26,19.25,19.38,19.12,19.12,99500,2.7006955621071,2.7189340256434,2.68245709857079,2.68245709857079,709215.44318961,0.0,1.0
1979-09-27,19.25,19.5,19.25,19.25,124100,2.7006955621071,2.73576953044615,2.7006955621071,2.7006955621071,884559.160802318,0.0,1.0
1979-09-28,19.12,19.38,19.12,19.25,94100,2.68245709857079,2.7189340256434,2.68245709857079,2.7006955621071,670725.358835602,0.0,1.0
1979-10-01,19.12,19.28,19.0,19.12,86300,2.68245709857079,2.70490443830778,2.66562159376804,2.68245709857079,615128.570324255,0.0,1.0
1979-10-02,19.12,19.25,19.0,19.12,130100,2.68245709857079,2.7006955621071,2.66562159376804,2.68245709857079,927325.921195662,0.0,1.0
1979-10-03,19.25,19.25,19.12,19.12,131600,2.7006955621071,2.7006955621071,2.68245709857079,2.68245709857079,938017.611293997,0.0,1.0
1979-10-04,19.38,19.5,19.12,19.25,75700,2.7189340256434,2.73576953044615,2.68245709857079,2.7006955621071,539573.960296016,0.0,1.0
1979-10-05,19.38,19.38,19.25,19.38,284600,2.7189340256434,2.7189340256434,2.7006955621071,2.7189340256434,2028570.00132426,0.0,1.0
1979-10-08,19.0,19.38,19.0,19.38,189200,2.66562159376804,2.7189340256434,2.66562159376804,2.7189340256434,1348578.5110701,0.0,1.0
1979-10-09,18.75,19.0,18.75,19.0,234000,2.63054762542899,2.66562159376804,2.63054762542899,2.66562159376804,1667903.65534039,0.0,1.0
1979-10-10,18.62,18.75,18.5,18.75,140300,2.61230916189268,2.63054762542899,2.59547365708994,2.63054762542899,1000029.41386435,0.0,1.0
1979-10-11,18.62,18.88,18.5,18.62,118600,2.61230916189268,2.6487860889653,2.59547365708994,2.61230916189268,845356.297108422,0.0,1.0
1979-10-12,18.88,18.88,18.62,18.62,90600,2.6487860889653,2.6487860889653,2.61230916189268,2.61230916189268,645778.081939484,0.0,1.0
1979-10-15,18.88,18.88,18.25,18.88,53000,2.6487860889653,2.6487860889653,2.56039968875088,2.6487860889653,377773.050141199,0.0,1.0
1979-10-16,18.75,19.0,18.62,18.88,55500,2.63054762542899,2.66562159376804,2.61230916189268,2.6487860889653,395592.533638426,0.0,1.0
1979-10-17,19.12,19.75,18.75,18.75,107000,2.68245709857079,2.7708434987852,2.63054762542899,2.63054762542899,762673.89368129,0.0,1.0
1979-10-18,19.0,19.12,19.0,19.12,58800,2.66562159376804,2.68245709857079,2.66562159376804,2.68245709857079,419114.251854766,0.0,1.0
1979-10-19,18.88,19.12,18.75,19.0,75800,2.6487860889653,2.68245709857079,2.63054762542899,2.66562159376804,540286.739635904,0.0,1.0
1979-10-22,18.5,18.75,18.12,18.75,137300,2.59547365708994,2.63054762542899,2.54216122521458,2.63054762542899,978646.033667673,0.0,1.0
1979-10-23,18.5,18.62,18.25,18.5,90300,2.59547365708994,2.61230916189268,2.56039968875088,2.59547365708994,643639.743919817,0.0,1.0
1979-10-24,18.38,18.38,18.0,18.38,72300,2.57863815228719,2.57863815228719,2.52532572041183,2.57863815228719,515339.462739788,0.0,1.0
1979-10-25,18.5,18.5,18.25,18.38,74400,2.59547365708994,2.59547365708994,2.56039968875088,2.57863815228719,530307.828877457,0.0,1.0
1979-10-26,18.5,18.5,18.38,18.5,86300,2.59547365708994,2.59547365708994,2.57863815228719,2.59547365708994,615128.570324255,0.0,1.0
1979-10-29,18.75,18.75,18.5,18.5,83300,2.63054762542899,2.63054762542899,2.59547365708994,2.59547365708994,593745.190127584,0.0,1.0
1979-10-30,19.0,19.0,18.62,18.75,114200,2.66562159376804,2.66562159376804,2.61230916189268,2.63054762542899,813994.006153303,0.0,1.0
1979-10-31,18.88,19.0,18.75,19.0,108100,2.6487860889653,2.66562159376804,2.63054762542899,2.66562159376804,770514.466420069,0.0,1.0
1979-11-01,18.88,19.0,18.75,18.88,181400,2.6487860889653,2.66562159376804,2.63054762542899,2.6487860889653,1292981.72255875,0.0,1.0
1979-11-02,18.38,18.38,18.12,18.38,229400,2.57863815228719,2.57863815228719,2.54216122521458,2.57863815228719,1635115.8057055,0.0,1.0
1979-11-05,18.12,18.38,18.0,18.38,93800,2.54216122521458,2.57863815228719,2.52532572041183,2.57863815228719,668587.020815934,0.0,1.0
1979-11-06,18.12,18.25,18.0,18.12,67600,2.54216122521458,2.56039968875088,2.52532572041183,2.54216122521458,481838.833765001,0.0,1.0
1979-11-07,18.0,18.12,17.75,18.12,235600,2.52532572041183,2.54216122521458,2.49025175207278,2.54216122521458,1679308.12477862,0.0,1.0
1979-11-08,17.75,18.0,17.62,18.0,112700,2.49025175207278,2.52532572041183,2.47201328853647,2.52532572041183,803302.316054966,0.0,1.0
1979-11-09,17.88,17.88,17.75,17.75,140200,2.50849021560908,2.50849021560908,2.49025175207278,2.49025175207278,999316.634524459,0.0,1.0
1979-11-12,18.12,18.12,17.88,17.88,82400,2.54216122521458,2.54216122521458,2.50849021560908,2.50849021560908,587330.176068582,0.0,1.0
1979-11-13,18.0,18.12,17.88,18.12,76800,2.52532572041183,2.54216122521458,2.50849021560908,2.54216122521458,547414.533034795,0.0,1.0
1979-11-14,18.0,18.12,17.88,18.0,79600,2.52532572041183,2.54216122521458,2.50849021560908,2.52532572041183,567372.354551689,0.0,1.0
1979-11-15,18.0,18.12,17.88,18.0,69300,2.52532572041183,2.54216122521458,2.50849021560908,2.52532572041183,493956.082543116,0.0,1.0
1979-11-16,18.0,18.12,17.88,18.0,56000,2.52532572041183,2.54216122521458,2.50849021560908,2.52532572041183,399156.430337872,0.0,1.0
1979-11-19,17.75,18.0,17.62,18.0,239800,2.49025175207278,2.52532572041183,2.47201328853647,2.52532572041183,1709244.85705396,0.0,1.0
1979-11-20,17.75,17.88,17.62,17.75,133300,2.49025175207278,2.50849021560908,2.47201328853647,2.49025175207278,950134.860072111,0.0,1.0
1979-11-21,17.62,17.62,17.5,17.62,97000,2.47201328853647,2.47201328853647,2.45517778373372,2.47201328853647,691395.959692385,0.0,1.0
1979-11-23,17.75,17.75,17.5,17.62,64600,2.49025175207278,2.49025175207278,2.45517778373372,2.47201328853647,460455.45356833,0.0,1.0
1979-11-26,18.38,19.0,17.75,17.75,196700,2.57863815228719,2.66562159376804,2.49025175207278,2.49025175207278,1402036.96156177,0.0,1.0
1979-11-27,19.0,19.12,18.38,18.38,273600,2.66562159376804,2.68245709857079,2.57863815228719,2.57863815228719,1950164.27393646,0.0,1.0
1979-11-28,19.12,19.25,18.88,19.0,100900,2.68245709857079,2.7006955621071,2.6487860889653,2.66562159376804,719194.353948058,0.0,1.0
1979-11-29,18.88,19.25,18.75,19.12,88100,2.6487860889653,2.7006955621071,2.63054762542899,2.68245709857079,627958.598442258,0.0,1.0
1979-11-30,18.88,19.0,18.75,18.88,56300,2.6487860889653,2.66562159376804,2.63054762542899,2.6487860889653,401294.768357538,0.0,1.0
1979-12-03,18.88,18.88,18.62,18.88,83300,2.6487860889653,2.6487860889653,2.61230916189268,2.6487860889653,593745.190127583,0.0,1.0
1979-12-04,18.88,18.88,18.62,18.88,58800,2.6487860889653,2.6487860889653,2.61230916189268,2.6487860889653,419114.251854765,0.0,1.0
1979-12-05,18.75,19.0,18.62,18.88,63200,2.63054762542899,2.66562159376804,2.61230916189268,2.6487860889653,450476.542809884,0.0,1.0
1979-12-06,18.88,19.0,18.75,18.75,47900,2.6487860889653,2.66562159376804,2.63054762542899,2.63054762542899,341421.303806858,0.0,1.0
1979-12-07,18.75,19.12,18.75,18.88,95400,2.63054762542899,2.68245709857079,2.63054762542899,2.6487860889653,679991.49025416,0.0,1.0
1979-12-10,18.75,19.0,18.62,18.75,84800,2.63054762542899,2.66562159376804,2.61230916189268,2.63054762542899,604436.88022592,0.0,1.0
1979-12-11,18.5,18.88,18.38,18.75,86500,2.59547365708994,2.6487860889653,2.57863815228719,2.63054762542899,616554.129004033,0.0,1.0
1979-12-12,18.12,18.5,18.0,18.5,115000,2.54216122521458,2.59547365708994,2.52532572041183,2.59547365708994,819696.240872414,0.0,1.0
1979-12-13,18.0,18.25,17.88,18.12,120100,2.52532572041183,2.56039968875088,2.50849021560908,2.54216122521458,856047.987206757,0.0,1.0
1979-12-14,18.0,18.12,17.75,18.0,119000,2.52532572041183,2.54216122521458,2.49025175207278,2.52532572041183,848207.414467977,0.0,1.0
1979-12-17,18.0,18.38,18.0,18.0,113800,2.52532572041183,2.57863815228719,2.52532572041183,2.52532572041183,811142.888793746,0.0,1.0
1979-12-18,18.0,18.12,17.88,18.0,87700,2.52532572041183,2.54216122521458,2.50849021560908,2.52532572041183,625107.481082703,0.0,1.0
1979-12-19,17.88,17.88,17.75,17.88,162700,2.50849021560908,2.50849021560908,2.49025175207278,2.50849021560908,1159691.9859995,0.0,1.0
1979-12-20,17.75,17.88,17.62,17.88,151800,2.49025175207278,2.50849021560908,2.47201328853647,2.50849021560908,1081999.03795159,0.0,1.0
1979-12-21,17.75,17.88,17.62,17.75,98700,2.49025175207278,2.50849021560908,2.47201328853647,2.49025175207278,703513.208470498,0.0,1.0
1979-12-24,17.75,17.88,17.25,17.75,71900,2.49025175207278,2.50849021560908,2.42010381539467,2.49025175207278,512488.345380231,0.0,1.0
1979-12-26,17.75,18.0,17.62,17.75,72400,2.49025175207278,2.52532572041183,2.47201328853647,2.49025175207278,516052.242079676,0.0,1.0
1979-12-27,17.88,18.0,17.75,17.75,122400,2.50849021560908,2.52532572041183,2.49025175207278,2.49025175207278,872441.912024206,0.0,1.0
1979-12-28,17.88,18.12,17.75,17.88,137600,2.50849021560908,2.54216122521458,2.49025175207278,2.50849021560908,980784.371687343,0.0,1.0
1979-12-31,17.88,18.0,17.62,17.88,124800,2.50849021560908,2.52532572041183,2.47201328853647,2.50849021560908,889548.616181544,0.0,1.0
1980-01-02,17.87,18.0,17.87,17.87,90000,2.50708725687552,2.52532572041183,2.50708725687552,2.50708725687552,641501.405900151,0.0,1.0
1980-01-03,18.0,18.0,17.75,17.87,61000,2.52532572041183,2.52532572041183,2.49025175207278,2.50708725687552,434795.397332324,0.0,1.0
1980-01-04,18.0,18.25,17.87,18.0,81600,2.52532572041183,2.56039968875088,2.50708725687552,2.52532572041183,581627.94134947,0.0,1.0
1980-01-07,18.25,18.25,18.0,18.0,53200,2.56039968875088,2.56039968875088,2.52532572041183,2.52532572041183,379198.608820978,0.0,1.0
1980-01-08,18.62,18.62,18.12,18.25,52200,2.61230916189268,2.61230916189268,2.54216122521458,2.56039968875088,372070.815422088,0.0,1.0
1980-01-09,18.75,19.0,18.5,18.62,86700,2.63054762542899,2.66562159376804,2.59547365708994,2.61230916189268,617979.687683812,0.0,1.0
1980-01-10,18.62,18.87,18.62,18.75,65200,2.61230916189268,2.64738313023174,2.61230916189268,2.63054762542899,464732.129607665,0.0,1.0
1980-01-11,18.5,18.75,18.37,18.62,73000,2.59547365708994,2.63054762542899,2.57723519355363,2.61230916189268,520328.91811901,0.0,1.0
1980-01-14,18.62,18.62,18.37,18.5,55800,2.61230916189268,2.61230916189268,2.57723519355363,2.59547365708994,397730.871658094,0.0,1.0
1980-01-15,18.62,18.75,18.5,18.62,120300,2.61230916189268,2.63054762542899,2.59547365708994,2.61230916189268,857473.545886536,0.0,1.0
1980-01-16,18.5,18.75,18.37,18.62,81500,2.59547365708994,2.63054762542899,2.57723519355363,2.61230916189268,580915.16200958,0.0,1.0
1980-01-17,18.37,18.62,18.37,18.5,48800,2.57723519355363,2.61230916189268,2.57723519355363,2.59547365708994,347836.317865859,0.0,1.0
1980-01-18,18.12,18.5,18.12,18.37,90100,2.54216122521458,2.59547365708994,2.54216122521458,2.57723519355363,642214.185240039,0.0,1.0
1980-01-21,18.12,18.25,18.12,18.12,60100,2.54216122521458,2.56039968875088,2.54216122521458,2.54216122521458,428380.383273322,0.0,1.0
1980-01-22,18.37,18.37,18.12,18.12,78500,2.57723519355363,2.57723519355363,2.54216122521458,2.54216122521458,559531.781812909,0.0,1.0
1980-01-23,18.37,18.5,18.37,18.37,41000,2.57723519355363,2.59547365708994,2.57723519355363,2.57723519355363,292239.529354513,0.0,1.0
1980-01-24,18.37,18.5,18.37,18.37,50300,2.57723519355363,2.59547365708994,2.57723519355363,2.57723519355363,358528.007964195,0.0,1.0
1980-01-25,18.25,18.62,18.25,18.37,75700,2.56039968875088,2.61230916189268,2.56039968875088,2.57723519355363,539573.960296016,0.0,1.0
1980-01-28,18.37,18.5,18.25,18.25,72600,2.57723519355363,2.59547365708994,2.56039968875088,2.56039968875088,517477.800759455,0.0,1.0
1980-01-29,18.25,18.5,18.25,18.37,51700,2.56039968875088,2.59547365708994,2.56039968875088,2.57723519355363,368506.918722643,0.0,1.0
1980-01-30,18.37,18.5,18.25,18.25,62100,2.57723519355363,2.59547365708994,2.56039968875088,2.56039968875088,442635.970071104,0.0,1.0
1980-01-31,18.25,18.37,18.25,18.37,55700,2.56039968875088,2.57723519355363,2.56039968875088,2.57723519355363,397018.092318205,0.0,1.0
1980-02-01,18.5,18.5,18.25,18.25,223200,2.59547365708994,2.59547365708994,2.56039968875088,2.56039968875088,1590923.48663237,0.0,1.0
1980-02-04,18.62,18.62,18.37,18.5,102800,2.61230916189268,2.61230916189268,2.57723519355363,2.59547365708994,732737.161405951,0.0,1.0
1980-02-05,17.75,18.0,17.75,18.0,171500,2.49025175207278,2.52532572041183,2.49025175207278,2.52532572041183,1222416.56790973,0.0,1.0
1980-02-06,17.75,17.87,17.75,17.75,56100,2.49025175207278,2.50708725687552,2.49025175207278,2.49025175207278,399869.20967776,0.0,1.0
1980-02-07,17.62,17.87,17.62,17.75,89600,2.47201328853647,2.50708725687552,2.47201328853647,2.49025175207278,638650.288540594,0.0,1.0
1980-02-08,17.62,17.75,17.5,17.62,145200,2.47201328853647,2.49025175207278,2.45517778373372,2.47201328853647,1034955.60151891,0.0,1.0
1980-02-11,17.5,17.75,17.5,17.62,68700,2.45517778373372,2.49025175207278,2.45517778373372,2.47201328853647,489679.406503782,0.0,1.0
1980-02-12,17.5,17.62,17.37,17.5,95500,2.45517778373372,2.47201328853647,2.43693932019742,2.45517778373372,680704.26959405,0.0,1.0
1980-02-13,17.37,17.62,17.37,17.5,71200,2.43693932019742,2.47201328853647,2.43693932019742,2.45517778373372,507498.890001007,0.0,1.0
1980-02-14,17.25,17.5,17.12,17.37,81100,2.42010381539467,2.45517778373372,2.40186535185836,2.43693932019742,578064.044650025,0.0,1.0
1980-02-15,17.12,17.25,17.0,17.25,92400,2.40186535185836,2.42010381539467,2.38502984705562,2.42010381539467,658608.110057489,0.0,1.0
1980-02-19,16.75,17.0,16.62,17.0,101500,2.34995587871656,2.38502984705562,2.33171741518026,2.38502984705562,723471.029987394,0.0,1.0
1980-02-20,16.87,17.0,16.62,16.75,75300,2.36679138351931,2.38502984705562,2.33171741518026,2.34995587871656,536722.842936459,0.0,1.0
1980-02-21,16.75,17.0,16.75,16.87,51400,2.34995587871656,2.38502984705562,2.34995587871656,2.36679138351931,366368.580702976,0.0,1.0
1980-02-22,16.5,16.75,16.37,16.75,126100,2.31488191037751,2.34995587871656,2.2966434468412,2.34995587871656,898814.7476001,0.0,1.0
1980-02-25,16.37,16.5,16.12,16.5,76700,2.2966434468412,2.31488191037751,2.26156947850215,2.31488191037751,546701.753694907,0.0,1.0
1980-02-26,16.12,16.5,16.12,16.37,65200,2.26156947850215,2.31488191037751,2.26156947850215,2.2966434468412,464732.129607665,0.0,1.0
1980-02-27,16.12,16.37,16.12,16.12,103700,2.26156947850215,2.2966434468412,2.26156947850215,2.26156947850215,739152.175464952,0.0,1.0
1980-02-28,16.25,16.25,16.0,16.12,69500,2.27980794203846,2.27980794203846,2.2447339736994,2.26156947850215,495381.641222894,0.0,1.0
1980-02-29,16.62,16.62,16.12,16.25,112600,2.33171741518026,2.33171741518026,2.26156947850215,2.27980794203846,802589.536715076,0.0,1.0
1980-03-03,16.5,16.62,16.37,16.62,69500,2.31488191037751,2.33171741518026,2.2966434468412,2.33171741518026,495381.641222894,0.0,1.0
1980-03-04,16.25,16.37,16.0,16.37,63300,2.27980794203846,2.2966434468412,2.2447339736994,2.2966434468412,451189.322149772,0.0,1.0
1980-03-05,16.12,16.37,16.0,16.25,77300,2.26156947850215,2.2966434468412,2.2447339736994,2.27980794203846,550978.429734241,0.0,1.0
1980-03-06,16.0,16.25,16.0,16.12,89500,2.2447339736994,2.27980794203846,2.2447339736994,2.26156947850215,637937.509200707,0.0,1.0
1980-03-07,16.0,16.37,16.0,16.0,79700,2.2447339736994,2.2966434468412,2.2447339736994,2.2447339736994,568085.133891579,0.0,1.0
1980-03-10,16.25,16.37,16.0,16.0,136700,2.27980794203846,2.2966434468412,2.2447339736994,2.2447339736994,974369.357628339,0.0,1.0
1980-03-11,16.37,16.5,16.25,16.25,109800,2.2966434468412,2.31488191037751,2.27980794203846,2.27980794203846,782631.715198185,0.0,1.0
1980-03-12,16.37,16.62,16.25,16.37,69000,2.2966434468412,2.33171741518026,2.27980794203846,2.2966434468412,491817.74452345,0.0,1.0
1980-03-13,16.25,16.5,16.25,16.37,34000,2.27980794203846,2.31488191037751,2.27980794203846,2.2966434468412,242344.975562279,0.0,1.0
1980-03-14,16.5,16.62,16.25,16.25,60800,2.31488191037751,2.33171741518026,2.27980794203846,2.27980794203846,433369.838652546,0.0,1.0
1980-03-17,16.25,16.5,16.25,16.5,59000,2.27980794203846,2.31488191037751,2.27980794203846,2.31488191037751,420539.810534543,0.0,1.0
1980-03-18,16.37,16.37,16.25,16.25,59100,2.2966434468412,2.2966434468412,2.27980794203846,2.27980794203846,421252.589874433,0.0,1.0
1980-03-19,16.37,16.5,16.25,16.37,64000,2.2966434468412,2.31488191037751,2.27980794203846,2.2966434468412,456178.777528997,0.0,1.0
1980-03-20,16.25,16.37,16.25,16.37,58300,2.27980794203846,2.2966434468412,2.27980794203846,2.2966434468412,415550.355155319,0.0,1.0
1980-03-21,16.25,16.37,16.12,16.25,69600,2.27980794203846,2.2966434468412,2.26156947850215,2.27980794203846,496094.420562783,0.0,1.0
1980-03-24,16.0,16.25,15.88,16.25,116000,2.2447339736994,2.27980794203846,2.22789846889666,2.27980794203846,826824.034271307,0.0,1.0
1980-03-25,15.88,16.0,15.75,16.0,106700,2.22789846889666,2.2447339736994,2.20966000536035,2.2447339736994,760535.555661623,0.0,1.0
1980-03-26,15.63,16.0,15.63,15.88,59200,2.19282450055761,2.2447339736994,2.19282450055761,2.22789846889666,421965.369214321,0.0,1.0
1980-03-27,15.25,15.75,15.25,15.63,87500,2.13951206868225,2.20966000536035,2.13951206868225,2.19282450055761,623681.922402923,0.0,1.0
1980-03-28,15.63,15.63,15.25,15.25,88900,2.19282450055761,2.19282450055761,2.13951206868225,2.13951206868225,633660.83316137,0.0,1.0
1980-03-31,16.0,16.0,15.63,15.63,86500,2.2447339736994,2.2447339736994,2.19282450055761,2.19282450055761,616554.129004035,0.0,1.0
1980-04-01,16.12,16.25,15.88,16.0,67700,2.26156947850215,2.27980794203846,2.22789846889666,2.2447339736994,482551.613104891,0.0,1.0
1980-04-02,16.62,16.87,16.37,16.37,110500,2.33171741518026,2.36679138351931,2.2966434468412,2.2966434468412,787621.170577406,0.0,1.0
1980-04-03,17.25,17.25,16.62,16.62,132700,2.42010381539467,2.42010381539467,2.33171741518026,2.33171741518026,945858.184032778,0.0,1.0
1980-04-07,17.0,17.25,16.75,17.25,54200,2.38502984705562,2.42010381539467,2.34995587871656,2.42010381539467,386326.402219868,0.0,1.0
1980-04-08,17.12,17.12,16.87,17.0,68300,2.40186535185836,2.40186535185836,2.36679138351931,2.38502984705562,486828.289144226,0.0,1.0
1980-04-09,17.25,17.37,16.87,17.12,53900,2.42010381539467,2.43693932019742,2.36679138351931,2.40186535185836,384188.064200201,0.0,1.0
1980-04-10,17.75,17.75,17.37,17.37,70000,2.49025175207278,2.49025175207278,2.43693932019742,2.43693932019742,498945.537922339,0.0,1.0
1980-04-11,17.62,18.0,17.5,17.75,67500,2.47201328853647,2.52532572041183,2.45517778373372,2.49025175207278,481126.054425113,0.0,1.0
1980-04-14,17.25,17.75,17.25,17.62,87100,2.42010381539467,2.49025175207278,2.42010381539467,2.47201328853647,620830.805043368,0.0,1.0
1980-04-15,17.25,17.37,17.12,17.25,107100,2.42010381539467,2.43693932019742,2.40186535185836,2.42010381539467,763386.67302118,0.0,1.0
1980-04-16,17.62,17.87,17.37,17.37,138700,2.47201328853647,2.50708725687552,2.43693932019742,2.43693932019742,988624.944426121,0.0,1.0
1980-04-17,18.0,18.12,17.62,17.62,94200,2.52532572041183,2.54216122521458,2.47201328853647,2.47201328853647,671438.138175491,0.0,1.0
1980-04-18,18.62,18.75,18.0,18.0,82500,2.61230916189268,2.63054762542899,2.52532572041183,2.52532572041183,588042.955408472,0.0,1.0
1980-04-21,18.37,18.87,18.37,18.62,76600,2.57723519355363,2.64738313023174,2.57723519355363,2.61230916189268,545988.974355017,0.0,1.0
1980-04-22,18.62,18.62,18.37,18.37,85100,2.61230916189268,2.61230916189268,2.57723519355363,2.57723519355363,606575.218245588,0.0,1.0
1980-04-23,18.37,18.62,18.37,18.62,74100,2.57723519355363,2.61230916189268,2.57723519355363,2.61230916189268,528169.490857791,0.0,1.0
1980-04-24,18.5,18.62,18.25,18.37,163200,2.59547365708994,2.61230916189268,2.56039968875088,2.57723519355363,1163255.88269894,0.0,1.0
1980-04-25,18.37,18.5,18.12,18.5,107300,2.57723519355363,2.59547365708994,2.54216122521458,2.59547365708994,764812.231700957,0.0,1.0
1980-04-28,18.5,18.75,18.37,18.37,55800,2.59547365708994,2.63054762542899,2.57723519355363,2.57723519355363,397730.871658093,0.0,1.0
1980-04-29,18.62,18.75,18.5,18.5,60300,2.61230916189268,2.63054762542899,2.59547365708994,2.59547365708994,429805.941953101,0.0,1.0
1980-04-30,18.75,18.75,18.5,18.62,131800,2.63054762542899,2.63054762542899,2.59547365708994,2.61230916189268,939443.169973776,0.0,1.0
1980-05-01,18.75,18.87,18.5,18.75,51200,2.63054762542899,2.64738313023174,2.59547365708994,2.63054762542899,364943.022023197,0.0,1.0
1980-05-02,18.75,18.87,18.62,18.75,208300,2.63054762542899,2.64738313023174,2.61230916189268,2.63054762542899,1484719.3649889,0.0,1.0
1980-05-05,18.12,18.25,17.87,18.25,188400,2.54216122521458,2.56039968875088,2.50708725687552,2.56039968875088,1342876.27635098,0.0,1.0
1980-05-06,18.12,18.5,18.12,18.12,96500,2.54216122521458,2.59547365708994,2.54216122521458,2.54216122521458,687832.062992938,0.0,1.0
1980-05-07,18.87,19.0,18.37,18.37,95400,2.64738313023174,2.66562159376804,2.57723519355363,2.57723519355363,679991.490254159,0.0,1.0
1980-05-08,18.75,19.0,18.62,18.87,103700,2.63054762542899,2.66562159376804,2.61230916189268,2.64738313023174,739152.175464951,0.0,1.0
1980-05-09,18.62,18.75,18.37,18.75,45400,2.61230916189268,2.63054762542899,2.57723519355363,2.63054762542899,323601.820309632,0.0,1.0
1980-05-12,18.37,18.75,18.37,18.62,180900,2.57723519355363,2.63054762542899,2.57723519355363,2.61230916189268,1289417.8258593,0.0,1.0
1980-05-13,18.75,18.75,18.37,18.37,170500,2.63054762542899,2.63054762542899,2.57723519355363,2.57723519355363,1215288.77451084,0.0,1.0
1980-05-14,18.87,18.87,18.62,18.75,87900,2.64738313023174,2.64738313023174,2.61230916189268,2.63054762542899,626533.039762479,0.0,1.0
1980-05-15,18.87,18.87,18.75,18.87,83800,2.64738313023174,2.64738313023174,2.63054762542899,2.64738313023174,597309.086827028,0.0,1.0
1980-05-16,18.87,18.87,18.5,18.87,51000,2.64738313023174,2.64738313023174,2.59547365708994,2.64738313023174,363517.463343418,0.0,1.0
1980-05-19,18.62,18.87,18.5,18.87,61400,2.61230916189268,2.64738313023174,2.59547365708994,2.64738313023174,437646.514691881,0.0,1.0
1980-05-20,18.5,18.62,18.37,18.62,50500,2.59547365708994,2.61230916189268,2.57723519355363,2.61230916189268,359953.566643973,0.0,1.0
1980-05-21,18.75,18.75,18.37,18.5,80500,2.63054762542899,2.63054762542899,2.57723519355363,2.59547365708994,573787.36861069,0.0,1.0
1980-05-22,18.5,18.75,18.5,18.75,66700,2.59547365708994,2.63054762542899,2.59547365708994,2.63054762542899,475423.819706,0.0,1.0
1980-05-23,18.75,18.75,18.5,18.5,72500,2.63054762542899,2.63054762542899,2.59547365708994,2.59547365708994,516765.021419566,0.0,1.0
1980-05-27,19.25,19.25,18.62,18.75,352600,2.7006955621071,2.7006955621071,2.61230916189268,2.63054762542899,2513259.95244881,0.0,1.0
1980-05-28,19.37,19.75,19.25,19.25,144600,2.71753106690984,2.7708434987852,2.7006955621071,2.7006955621071,1030678.92547958,0.0,1.0
1980-05-29,19.25,19.37,19.0,19.37,344100,2.7006955621071,2.71753106690984,2.66562159376804,2.71753106690984,2452673.70855824,0.0,1.0
1980-05-30,18.87,19.0,18.5,19.0,157500,2.64738313023174,2.66562159376804,2.59547365708994,2.66562159376804,1122627.46032526,0.0,1.0
1980-06-02,18.25,18.75,18.12,18.75,137000,2.56039968875088,2.63054762542899,2.54216122521458,2.63054762542899,976507.695648008,0.0,1.0
1980-06-03,18.25,18.37,18.12,18.25,91000,2.56039968875088,2.57723519355363,2.54216122521458,2.56039968875088,648629.199299042,0.0,1.0
1980-06-04,18.37,18.5,18.12,18.25,82500,2.57723519355363,2.59547365708994,2.54216122521458,2.56039968875088,588042.955408471,0.0,1.0
1980-06-05,18.25,18.5,18.12,18.37,99900,2.56039968875088,2.59547365708994,2.54216122521458,2.57723519355363,712066.560549168,0.0,1.0
1980-06-06,18.5,18.62,18.25,18.25,67500,2.59547365708994,2.61230916189268,2.56039968875088,2.56039968875088,481126.054425112,0.0,1.0
1980-06-09,18.37,18.5,18.25,18.5,85700,2.57723519355363,2.59547365708994,2.56039968875088,2.59547365708994,610851.894284921,0.0,1.0
1980-06-10,18.75,18.87,18.37,18.37,119900,2.63054762542899,2.64738313023174,2.57723519355363,2.57723519355363,854622.428526978,0.0,1.0
1980-06-11,18.75,18.87,18.62,18.75,121500,2.63054762542899,2.64738313023174,2.61230916189268,2.63054762542899,866026.897965203,0.0,1.0
1980-06-12,18.75,18.75,18.5,18.75,118100,2.63054762542899,2.63054762542899,2.59547365708994,2.63054762542899,841792.400408975,0.0,1.0
1980-06-13,19.12,19.12,18.87,18.87,115800,2.68245709857079,2.68245709857079,2.64738313023174,2.64738313023174,825398.475591527,0.0,1.0
1980-06-16,19.5,19.5,18.87,19.12,99900,2.73576953044615,2.73576953044615,2.64738313023174,2.68245709857079,712066.560549167,0.0,1.0
1980-06-17,19.5,19.75,19.37,19.5,145600,2.73576953044615,2.7708434987852,2.71753106690984,2.73576953044615,1037806.71887847,0.0,1.0
1980-06-18,19.62,19.75,19.37,19.5,114700,2.75260503524889,2.7708434987852,2.71753106690984,2.73576953044615,817557.902852749,0.0,1.0
1980-06-19,19.37,19.75,19.25,19.62,84000,2.71753106690984,2.7708434987852,2.7006955621071,2.75260503524889,598734.645506808,0.0,1.0
1980-06-20,19.25,19.5,19.12,19.37,95200,2.7006955621071,2.73576953044615,2.68245709857079,2.71753106690984,678565.931574381,0.0,1.0
1980-06-23,19.37,19.5,19.25,19.25,75500,2.71753106690984,2.73576953044615,2.7006955621071,2.7006955621071,538148.401616238,0.0,1.0
1980-06-24,19.25,19.5,19.25,19.37,91000,2.7006955621071,2.73576953044615,2.7006955621071,2.71753106690984,648629.19929904,0.0,1.0
1980-06-25,19.37,19.5,19.25,19.25,147500,2.71753106690984,2.73576953044615,2.7006955621071,2.7006955621071,1051349.52633636,0.0,1.0
1980-06-26,19.37,19.5,19.12,19.37,87600,2.71753106690984,2.73576953044615,2.68245709857079,2.71753106690984,624394.701742814,0.0,1.0
1980-06-27,19.5,19.5,19.25,19.37,73200,2.73576953044615,2.73576953044615,2.7006955621071,2.71753106690984,521754.476798789,0.0,1.0
1980-06-30,19.25,19.5,19.25,19.5,65000,2.7006955621071,2.73576953044615,2.7006955621071,2.73576953044615,463306.570927886,0.0,1.0
1980-07-01,19.25,19.37,19.0,19.25,88000,2.7006955621071,2.71753106690984,2.66562159376804,2.7006955621071,627245.819102369,0.0,1.0
1980-07-02,19.25,19.37,19.12,19.25,103200,2.7006955621071,2.71753106690984,2.68245709857079,2.7006955621071,735588.278765505,0.0,1.0
1980-07-03,19.12,19.25,19.0,19.25,142300,2.68245709857079,2.7006955621071,2.66562159376804,2.7006955621071,1014285.00066213,0.0,1.0
1980-07-07,19.5,19.5,19.12,19.12,81200,2.73576953044615,2.73576953044615,2.68245709857079,2.68245709857079,578776.823989914,0.0,1.0
1980-07-08,19.25,19.62,19.25,19.5,96200,2.7006955621071,2.75260503524889,2.7006955621071,2.73576953044615,685693.724973271,0.0,1.0
1980-07-09,19.25,19.37,19.12,19.25,120900,2.7006955621071,2.71753106690984,2.68245709857079,2.7006955621071,861750.221925868,0.0,1.0
1980-07-10,19.25,19.5,19.25,19.25,69400,2.7006955621071,2.73576953044615,2.7006955621071,2.7006955621071,494668.861883004,0.0,1.0
1980-07-11,19.25,19.5,19.25,19.25,176600,2.7006955621071,2.73576953044615,2.7006955621071,2.7006955621071,1258768.31424407,0.0,1.0
1980-07-14,19.25,19.37,19.12,19.25,82200,2.7006955621071,2.71753106690984,2.68245709857079,2.7006955621071,585904.617388804,0.0,1.0
1980-07-15,19.37,19.5,19.25,19.25,76800,2.71753106690984,2.73576953044615,2.7006955621071,2.7006955621071,547414.533034796,0.0,1.0
1980-07-16,19.25,19.25,19.0,19.25,137700,2.7006955621071,2.7006955621071,2.66562159376804,2.7006955621071,981497.151027229,0.0,1.0
1980-07-17,19.25,19.37,19.0,19.25,121500,2.7006955621071,2.71753106690984,2.66562159376804,2.7006955621071,866026.897965202,0.0,1.0
1980-07-18,19.37,19.37,19.25,19.25,95400,2.71753106690984,2.71753106690984,2.7006955621071,2.7006955621071,679991.49025416,0.0,1.0
1980-07-21,19.37,19.5,19.12,19.37,58800,2.71753106690984,2.73576953044615,2.68245709857079,2.71753106690984,419114.251854765,0.0,1.0
1980-07-22,19.37,19.37,19.12,19.37,100000,2.71753106690984,2.71753106690984,2.68245709857079,2.71753106690984,712779.339889057,0.0,1.0
1980-07-23,19.25,19.37,19.0,19.37,83900,2.7006955621071,2.71753106690984,2.66562159376804,2.71753106690984,598021.866166917,0.0,1.0
1980-07-24,19.25,19.25,19.12,19.25,61400,2.7006955621071,2.7006955621071,2.68245709857079,2.7006955621071,437646.51469188,0.0,1.0
1980-07-25,19.25,19.25,19.0,19.25,50400,2.7006955621071,2.7006955621071,2.66562159376804,2.7006955621071,359240.787304084,0.0,1.0
1980-07-28,19.0,19.25,19.0,19.25,70300,2.66562159376804,2.7006955621071,2.66562159376804,2.7006955621071,501083.875942007,0.0,1.0
1980-07-29,19.0,19.12,19.0,19.0,74600,2.66562159376804,2.68245709857079,2.66562159376804,2.66562159376804,531733.387557237,0.0,1.0
1980-07-30,19.0,19.12,19.0,19.0,193100,2.66562159376804,2.68245709857079,2.66562159376804,2.66562159376804,1376376.90532577,0.0,1.0
1980-07-31,19.25,19.25,19.0,19.0,73800,2.7006955621071,2.7006955621071,2.66562159376804,2.66562159376804,526031.152838123,0.0,1.0
1980-08-01,19.25,19.37,19.12,19.25,193200,2.7006955621071,2.71753106690984,2.68245709857079,2.7006955621071,1377089.68466565,0.0,1.0
1980-08-04,18.87,19.25,18.75,19.25,205400,2.64738313023174,2.7006955621071,2.63054762542899,2.7006955621071,1464048.76413212,0.0,1.0
1980-08-05,18.12,18.37,18.0,18.37,427800,2.54216122521458,2.57723519355363,2.52532572041183,2.57723519355363,3049270.01604538,0.0,1.0
1980-08-06,18.0,18.12,17.75,18.12,140200,2.52532572041183,2.54216122521458,2.49025175207278,2.54216122521458,999316.634524457,0.0,1.0
1980-08-07,17.87,18.0,17.87,18.0,73800,2.50708725687552,2.52532572041183,2.50708725687552,2.52532572041183,526031.152838124,0.0,1.0
1980-08-08,17.87,18.12,17.87,17.87,105500,2.50708725687552,2.54216122521458,2.50708725687552,2.50708725687552,751982.203582955,0.0,1.0
1980-08-11,18.0,18.12,17.87,17.87,72000,2.52532572041183,2.54216122521458,2.50708725687552,2.50708725687552,513201.124720121,0.0,1.0
1980-08-12,17.87,18.12,17.87,18.0,186300,2.50708725687552,2.54216122521458,2.50708725687552,2.52532572041183,1327907.91021331,0.0,1.0
1980-08-13,17.87,18.0,17.75,17.87,68900,2.50708725687552,2.52532572041183,2.49025175207278,2.50708725687552,491104.96518356,0.0,1.0
1980-08-14,17.87,18.0,17.75,17.87,87100,2.50708725687552,2.52532572041183,2.49025175207278,2.50708725687552,620830.805043369,0.0,1.0
1980-08-15,18.0,18.0,17.75,17.87,87300,2.52532572041183,2.52532572041183,2.49025175207278,2.50708725687552,622256.363723146,0.0,1.0
1980-08-18,17.62,17.87,17.5,17.87,122700,2.47201328853647,2.50708725687552,2.45517778373372,2.50708725687552,874580.250043872,0.0,1.0
1980-08-19,17.62,17.62,17.5,17.62,93800,2.47201328853647,2.47201328853647,2.45517778373372,2.47201328853647,668587.020815935,0.0,1.0
1980-08-20,17.62,17.75,17.5,17.62,56800,2.47201328853647,2.49025175207278,2.45517778373372,2.47201328853647,404858.665056984,0.0,1.0
1980-08-21,17.62,17.75,17.62,17.62,69200,2.47201328853647,2.49025175207278,2.47201328853647,2.47201328853647,493243.303203227,0.0,1.0
1980-08-22,17.5,17.75,17.5,17.62,84500,2.45517778373372,2.49025175207278,2.45517778373372,2.47201328853647,602298.542206254,0.0,1.0
1980-08-25,17.62,17.75,17.5,17.5,71800,2.47201328853647,2.49025175207278,2.45517778373372,2.45517778373372,511775.566040342,0.0,1.0
1980-08-26,17.62,17.75,17.5,17.62,68500,2.47201328853647,2.49025175207278,2.45517778373372,2.47201328853647,488253.847824004,0.0,1.0
1980-08-27,17.5,17.75,17.5,17.62,72800,2.45517778373372,2.49025175207278,2.45517778373372,2.47201328853647,518903.359439234,0.0,1.0
1980-08-28,17.5,17.62,17.5,17.5,52000,2.45517778373372,2.47201328853647,2.45517778373372,2.45517778373372,370645.25674231,0.0,1.0
1980-08-29,17.5,17.62,17.5,17.5,48500,2.45517778373372,2.47201328853647,2.45517778373372,2.45517778373372,345697.979846193,0.0,1.0
1980-09-02,17.5,17.75,17.5,17.5,235400,2.45517778373372,2.49025175207278,2.45517778373372,2.45517778373372,1677882.56609884,0.0,1.0
1980-09-03,18.0,18.0,17.62,17.62,117100,2.52532572041183,2.52532572041183,2.47201328853647,2.47201328853647,834664.607010085,0.0,1.0
1980-09-04,18.12,18.25,18.0,18.0,118100,2.54216122521458,2.56039968875088,2.52532572041183,2.52532572041183,841792.400408974,0.0,1.0
1980-09-05,18.0,18.12,17.75,18.12,80500,2.52532572041183,2.54216122521458,2.49025175207278,2.54216122521458,573787.36861069,0.0,1.0
1980-09-08,17.75,18.0,17.62,18.0,73500,2.49025175207278,2.52532572041183,2.47201328853647,2.52532572041183,523892.814818456,0.0,1.0
1980-09-09,17.87,17.87,17.62,17.75,61200,2.50708725687552,2.50708725687552,2.47201328853647,2.49025175207278,436220.956012103,0.0,1.0
1980-09-10,17.75,17.87,17.62,17.87,77200,2.49025175207278,2.50708725687552,2.47201328853647,2.50708725687552,550265.650394351,0.0,1.0
1980-09-11,17.87,17.87,17.62,17.75,56800,2.50708725687552,2.50708725687552,2.47201328853647,2.49025175207278,404858.665056984,0.0,1.0
1980-09-12,17.75,17.75,17.62,17.75,67600,2.49025175207278,2.49025175207278,2.47201328853647,2.49025175207278,481838.833765002,0.0,1.0
1980-09-15,17.62,17.75,17.5,17.75,76100,2.47201328853647,2.49025175207278,2.45517778373372,2.49025175207278,542425.077655572,0.0,1.0
1980-09-16,17.5,17.75,17.37,17.62,77700,2.45517778373372,2.49025175207278,2.43693932019742,2.47201328853647,553829.547093798,0.0,1.0
1980-09-17,17.75,17.75,17.5,17.5,78500,2.49025175207278,2.49025175207278,2.45517778373372,2.45517778373372,559531.781812909,0.0,1.0
1980-09-18,17.75,17.75,17.5,17.75,173200,2.49025175207278,2.49025175207278,2.45517778373372,2.49025175207278,1234533.81668784,0.0,1.0
1980-09-19,17.75,17.75,17.5,17.75,103600,2.49025175207278,2.49025175207278,2.45517778373372,2.49025175207278,738439.396125062,0.0,1.0
1980-09-22,17.5,17.75,17.5,17.75,98500,2.45517778373372,2.49025175207278,2.45517778373372,2.49025175207278,702087.649790722,0.0,1.0
1980-09-23,17.37,17.75,17.25,17.5,93400,2.43693932019742,2.49025175207278,2.42010381539467,2.45517778373372,665735.903456378,0.0,1.0
1980-09-24,17.12,17.37,17.0,17.37,73900,2.40186535185836,2.43693932019742,2.38502984705562,2.43693932019742,526743.932178013,0.0,1.0
1980-09-25,17.0,17.25,17.0,17.12,129900,2.38502984705562,2.42010381539467,2.38502984705562,2.40186535185836,925900.362515883,0.0,1.0
1980-09-26,17.0,17.0,16.87,17.0,91300,2.38502984705562,2.38502984705562,2.36679138351931,2.38502984705562,650767.537318708,0.0,1.0
1980-09-29,16.87,17.0,16.75,17.0,93400,2.36679138351931,2.38502984705562,2.34995587871656,2.38502984705562,665735.903456379,0.0,1.0
1980-09-30,17.0,17.25,16.87,16.87,58400,2.38502984705562,2.42010381539467,2.36679138351931,2.36679138351931,416263.134495208,0.0,1.0
1980-10-01,17.0,17.25,17.0,17.0,76000,2.38502984705562,2.42010381539467,2.38502984705562,2.38502984705562,541712.298315682,0.0,1.0
1980-10-02,17.25,17.25,17.0,17.0,73300,2.42010381539467,2.42010381539467,2.38502984705562,2.38502984705562,522467.256138678,0.0,1.0
1980-10-03,17.5,17.5,17.25,17.25,90500,2.45517778373372,2.45517778373372,2.42010381539467,2.42010381539467,645065.302599597,0.0,1.0
1980-10-06,17.87,17.87,17.37,17.5,134700,2.50708725687552,2.50708725687552,2.43693932019742,2.45517778373372,960113.77083056,0.0,1.0
1980-10-07,17.87,18.0,17.75,17.87,61000,2.50708725687552,2.52532572041183,2.49025175207278,2.50708725687552,434795.397332325,0.0,1.0
1980-10-08,17.87,18.0,17.75,17.87,102800,2.50708725687552,2.52532572041183,2.49025175207278,2.50708725687552,732737.161405951,0.0,1.0
1980-10-09,17.62,17.87,17.62,17.87,115400,2.47201328853647,2.50708725687552,2.47201328853647,2.50708725687552,822547.358231971,0.0,1.0
1980-10-10,17.75,17.87,17.62,17.62,103600,2.49025175207278,2.50708725687552,2.47201328853647,2.47201328853647,738439.396125062,0.0,1.0
1980-10-13,17.75,17.75,17.5,17.75,155100,2.49025175207278,2.49025175207278,2.45517778373372,2.49025175207278,1105520.75616793,0.0,1.0
1980-10-14,17.87,18.0,17.62,17.75,128000,2.50708725687552,2.52532572041183,2.47201328853647,2.49025175207278,912357.555057993,0.0,1.0
1980-10-15,17.75,18.0,17.62,17.87,69300,2.49025175207278,2.52532572041183,2.47201328853647,2.50708725687552,493956.082543116,0.0,1.0
1980-10-16,17.5,18.0,17.5,17.75,81600,2.45517778373372,2.52532572041183,2.45517778373372,2.49025175207278,581627.941349471,0.0,1.0
1980-10-17,17.5,17.62,17.37,17.5,66500,2.45517778373372,2.47201328853647,2.43693932019742,2.45517778373372,473998.261026223,0.0,1.0
1980-10-20,17.62,17.75,17.5,17.5,55700,2.47201328853647,2.49025175207278,2.45517778373372,2.45517778373372,397018.092318204,0.0,1.0
1980-10-21,17.75,17.87,17.62,17.62,53300,2.49025175207278,2.50708725687552,2.47201328853647,2.47201328853647,379911.388160867,0.0,1.0
1980-10-22,17.62,17.87,17.62,17.75,55600,2.47201328853647,2.50708725687552,2.47201328853647,2.49025175207278,396305.312978315,0.0,1.0
1980-10-23,17.5,17.75,17.5,17.62,47400,2.45517778373372,2.49025175207278,2.45517778373372,2.47201328853647,337857.407107413,0.0,1.0
1980-10-24,17.75,17.75,17.5,17.5,61700,2.49025175207278,2.49025175207278,2.45517778373372,2.45517778373372,439784.852711547,0.0,1.0
1980-10-27,17.5,17.75,17.37,17.75,63300,2.45517778373372,2.49025175207278,2.43693932019742,2.49025175207278,451189.322149773,0.0,1.0
1980-10-28,17.37,17.5,17.25,17.5,78200,2.43693932019742,2.45517778373372,2.42010381539467,2.45517778373372,557393.443793241,0.0,1.0
1980-10-29,17.5,17.62,17.25,17.37,47600,2.45517778373372,2.47201328853647,2.42010381539467,2.43693932019742,339282.965787191,0.0,1.0
1980-10-30,17.5,17.62,17.37,17.5,61900,2.45517778373372,2.47201328853647,2.43693932019742,2.45517778373372,441210.411391327,0.0,1.0
1980-10-31,17.62,17.62,17.37,17.5,141100,2.47201328853647,2.47201328853647,2.43693932019742,2.45517778373372,1005731.64858346,0.0,1.0
1980-11-03,16.87,17.12,16.75,17.12,141300,2.36679138351931,2.40186535185836,2.34995587871656,2.40186535185836,1007157.20726324,0.0,1.0
1980-11-05,16.75,17.37,16.75,16.87,170900,2.34995587871656,2.43693932019742,2.34995587871656,2.36679138351931,1218139.8918704,0.0,1.0
1980-11-06,16.62,16.87,16.62,16.75,144500,2.33171741518026,2.36679138351931,2.33171741518026,2.34995587871656,1029966.14613968,0.0,1.0
1980-11-07,16.5,16.75,16.37,16.62,223200,2.31488191037751,2.34995587871656,2.2966434468412,2.33171741518026,1590923.48663237,0.0,1.0
1980-11-10,16.37,16.62,16.37,16.5,112200,2.2966434468412,2.33171741518026,2.2966434468412,2.31488191037751,799738.419355522,0.0,1.0
1980-11-11,16.62,16.62,16.37,16.37,76800,2.33171741518026,2.33171741518026,2.2966434468412,2.2966434468412,547414.533034794,0.0,1.0
1980-11-12,17.0,17.0,16.62,16.62,118100,2.38502984705562,2.38502984705562,2.33171741518026,2.33171741518026,841792.400408974,0.0,1.0
1980-11-13,16.75,16.87,16.5,16.87,113800,2.34995587871656,2.36679138351931,2.31488191037751,2.36679138351931,811142.888793748,0.0,1.0
1980-11-14,16.75,16.75,16.62,16.75,81400,2.34995587871656,2.34995587871656,2.33171741518026,2.34995587871656,580202.382669693,0.0,1.0
1980-11-17,16.5,16.75,16.37,16.75,127000,2.31488191037751,2.34995587871656,2.2966434468412,2.34995587871656,905229.761659102,0.0,1.0
1980-11-18,16.5,16.62,16.37,16.5,112700,2.31488191037751,2.33171741518026,2.2966434468412,2.31488191037751,803302.316054967,0.0,1.0
1980-11-19,16.5,16.62,16.25,16.5,154900,2.31488191037751,2.33171741518026,2.27980794203846,2.31488191037751,1104095.19748815,0.0,1.0
1980-11-20,16.25,16.5,16.12,16.5,97700,2.27980794203846,2.31488191037751,2.26156947850215,2.31488191037751,696385.415071607,0.0,1.0
1980-11-21,16.0,16.25,16.0,16.25,150700,2.2447339736994,2.27980794203846,2.2447339736994,2.27980794203846,1074158.46521281,0.0,1.0
1980-11-24,16.12,16.25,16.0,16.0,167800,2.26156947850215,2.27980794203846,2.2447339736994,2.2447339736994,1196043.73233384,0.0,1.0
1980-11-25,16.12,16.25,16.0,16.12,109100,2.26156947850215,2.27980794203846,2.2447339736994,2.26156947850215,777642.259818961,0.0,1.0
1980-11-26,16.0,16.25,16.0,16.12,110900,2.2447339736994,2.27980794203846,2.2447339736994,2.26156947850215,790472.287936965,0.0,1.0
1980-11-28,16.25,16.37,16.12,16.12,107200,2.27980794203846,2.2966434468412,2.26156947850215,2.26156947850215,764099.452361068,0.0,1.0
1980-12-01,16.12,16.12,15.88,16.12,127800,2.26156947850215,2.26156947850215,2.22789846889666,2.26156947850215,910931.996378214,0.0,1.0
1980-12-02,16.0,16.12,15.88,16.12,99300,2.2447339736994,2.26156947850215,2.22789846889666,2.26156947850215,707789.884509834,0.0,1.0
1980-12-03,16.0,16.12,15.88,16.0,127400,2.2447339736994,2.26156947850215,2.22789846889666,2.2447339736994,908080.87901866,0.0,1.0
1980-12-04,16.12,16.12,16.0,16.0,157900,2.26156947850215,2.26156947850215,2.2447339736994,2.2447339736994,1125478.57768482,0.0,1.0
1980-12-05,16.0,16.12,16.0,16.12,118700,2.2447339736994,2.26156947850215,2.2447339736994,2.26156947850215,846069.076448312,0.0,1.0
1980-12-08,15.75,16.12,15.75,16.0,141900,2.20966000536035,2.26156947850215,2.20966000536035,2.2447339736994,1011433.88330257,0.0,1.0
1980-12-09,15.75,16.0,15.75,15.75,126800,2.20966000536035,2.2447339736994,2.20966000536035,2.20966000536035,903804.202979324,0.0,1.0
1980-12-10,15.75,16.0,15.75,15.75,216900,2.20966000536035,2.2447339736994,2.20966000536035,2.20966000536035,1546018.38821936,0.0,1.0
1980-12-11,15.88,15.88,15.63,15.75,115900,2.22789846889666,2.22789846889666,2.19282450055761,2.20966000536035,826111.254931416,0.0,1.0
1980-12-12,15.75,16.0,15.75,15.88,113400,2.20966000536035,2.2447339736994,2.20966000536035,2.22789846889666,808291.77143419,0.0,1.0
1980-12-15,15.88,16.0,15.75,15.75,228700,2.22789846889666,2.2447339736994,2.20966000536035,2.20966000536035,1630126.35032627,0.0,1.0
1980-12-16,16.0,16.0,15.88,15.88,147800,2.2447339736994,2.2447339736994,2.22789846889666,2.22789846889666,1053487.86435603,0.0,1.0
1980-12-17,16.0,16.12,15.88,16.0,145400,2.2447339736994,2.26156947850215,2.22789846889666,2.2447339736994,1036381.16019869,0.0,1.0
1980-12-18,16.62,17.0,16.12,16.12,188600,2.33171741518026,2.38502984705562,2.26156947850215,2.26156947850215,1344301.83503076,0.0,1.0
1980-12-19,16.75,17.12,16.62,16.62,127600,2.34995587871656,2.40186535185836,2.33171741518026,2.33171741518026,909506.437698437,0.0,1.0
1980-12-22,17.12,17.12,16.62,16.75,135000,2.40186535185836,2.40186535185836,2.33171741518026,2.34995587871656,962252.108850227,0.0,1.0
1980-12-23,17.0,17.25,16.87,17.12,126100,2.38502984705562,2.42010381539467,2.36679138351931,2.40186535185836,898814.747600099,0.0,1.0
1980-12-24,16.87,17.0,16.75,17.0,84700,2.36679138351931,2.38502984705562,2.34995587871656,2.38502984705562,603724.100886031,0.0,1.0
1980-12-26,16.75,17.0,16.62,16.87,49700,2.34995587871656,2.38502984705562,2.33171741518026,2.36679138351931,354251.331924862,0.0,1.0
1980-12-29,16.87,17.0,16.75,16.75,276600,2.36679138351931,2.38502984705562,2.34995587871656,2.34995587871656,1971547.65413313,0.0,1.0
1980-12-30,16.62,16.87,16.62,16.87,144700,2.33171741518026,2.36679138351931,2.33171741518026,2.36679138351931,1031391.70481946,0.0,1.0
1980-12-31,16.87,16.87,16.5,16.62,152600,2.36679138351931,2.36679138351931,2.31488191037751,2.33171741518026,1087701.2726707,0.0,1.0
1981-01-02,17.12,17.12,16.75,16.87,47900,2.40186535185836,2.40186535185836,2.34995587871656,2.36679138351931,341421.303806858,0.0,1.0
1981-01-05,18.0,18.0,17.12,17.12,117200,2.52532572041183,2.52532572041183,2.40186535185836,2.40186535185836,835377.386349974,0.0,1.0
1981-01-06,18.37,18.37,18.0,18.0,101100,2.57723519355363,2.57723519355363,2.52532572041183,2.52532572041183,720619.912627836,0.0,1.0
1981-01-07,17.87,18.12,17.62,18.12,86800,2.50708725687552,2.54216122521458,2.47201328853647,2.54216122521458,618692.467023702,0.0,1.0
1981-01-08,18.0,18.0,17.62,17.87,67100,2.52532572041183,2.52532572041183,2.47201328853647,2.50708725687552,478274.937065557,0.0,1.0
1981-01-09,17.87,18.12,17.75,18.0,56000,2.50708725687552,2.54216122521458,2.49025175207278,2.52532572041183,399156.430337872,0.0,1.0
1981-01-12,17.75,18.12,17.62,17.87,66200,2.49025175207278,2.54216122521458,2.47201328853647,2.50708725687552,471859.923006555,0.0,1.0
1981-01-13,17.62,17.87,17.5,17.75,63800,2.47201328853647,2.50708725687552,2.45517778373372,2.49025175207278,454753.218849218,0.0,1.0
1981-01-14,17.62,17.87,17.62,17.62,38500,2.47201328853647,2.50708725687552,2.47201328853647,2.47201328853647,274420.045857287,0.0,1.0
1981-01-15,17.62,17.87,17.62,17.62,45800,2.47201328853647,2.50708725687552,2.47201328853647,2.47201328853647,326452.937669188,0.0,1.0
1981-01-16,17.75,17.75,17.62,17.62,54300,2.49025175207278,2.49025175207278,2.47201328853647,2.47201328853647,387039.181559757,0.0,1.0
1981-01-19,17.75,17.87,17.62,17.75,76300,2.49025175207278,2.50708725687552,2.47201328853647,2.49025175207278,543850.636335349,0.0,1.0
1981-01-20,17.62,17.87,17.62,17.75,33700,2.47201328853647,2.50708725687552,2.47201328853647,2.49025175207278,240206.637542612,0.0,1.0
1981-01-21,17.62,17.75,17.5,17.62,54600,2.47201328853647,2.49025175207278,2.45517778373372,2.47201328853647,389177.519579425,0.0,1.0
1981-01-22,17.0,17.62,17.0,17.62,64600,2.38502984705562,2.47201328853647,2.38502984705562,2.47201328853647,460455.45356833,0.0,1.0
1981-01-23,16.87,17.12,16.62,17.0,64600,2.36679138351931,2.40186535185836,2.33171741518026,2.38502984705562,460455.45356833,0.0,1.0
1981-01-26,16.62,16.87,16.62,16.87,83400,2.33171741518026,2.36679138351931,2.33171741518026,2.36679138351931,594457.969467472,0.0,1.0
1981-01-27,16.75,16.87,16.62,16.62,62800,2.34995587871656,2.36679138351931,2.33171741518026,2.33171741518026,447625.425450328,0.0,1.0
1981-01-28,16.87,16.87,16.62,16.75,371300,2.36679138351931,2.36679138351931,2.33171741518026,2.34995587871656,2646549.68900807,0.0,1.0
1981-01-29,17.12,17.12,16.75,16.87,67300,2.40186535185836,2.40186535185836,2.34995587871656,2.36679138351931,479700.495745336,0.0,1.0
1981-01-30,17.25,17.25,17.0,17.12,61900,2.42010381539467,2.42010381539467,2.38502984705562,2.40186535185836,441210.411391326,0.0,1.0
1981-02-02,17.0,17.25,17.0,17.25,74700,2.38502984705562,2.42010381539467,2.38502984705562,2.42010381539467,532446.166897124,0.0,1.0
1981-02-03,16.87,17.12,16.75,17.0,116800,2.36679138351931,2.40186535185836,2.34995587871656,2.38502984705562,832526.268990418,0.0,1.0
1981-02-04,16.12,16.37,16.0,16.37,190100,2.26156947850215,2.2966434468412,2.2447339736994,2.2966434468412,1354993.5251291,0.0,1.0
1981-02-05,16.25,16.37,16.0,16.12,70900,2.27980794203846,2.2966434468412,2.2447339736994,2.26156947850215,505360.55198134,0.0,1.0
1981-02-06,16.25,16.25,16.12,16.25,73200,2.27980794203846,2.27980794203846,2.26156947850215,2.27980794203846,521754.476798789,0.0,1.0
1981-02-09,16.25,16.37,16.0,16.25,139700,2.27980794203846,2.2966434468412,2.2447339736994,2.27980794203846,995752.737825011,0.0,1.0
1981-02-10,16.12,16.25,16.0,16.25,145900,2.26156947850215,2.27980794203846,2.2447339736994,2.27980794203846,1039945.05689813,0.0,1.0
1981-02-11,16.12,16.12,16.0,16.12,59300,2.26156947850215,2.26156947850215,2.2447339736994,2.26156947850215,422678.14855421,0.0,1.0
1981-02-12,16.12,16.12,16.0,16.12,54800,2.26156947850215,2.26156947850215,2.2447339736994,2.26156947850215,390603.078259203,0.0,1.0
1981-02-13,15.88,16.12,15.88,16.12,91600,2.22789846889666,2.26156947850215,2.22789846889666,2.26156947850215,652905.875338375,0.0,1.0
1981-02-17,15.88,16.0,15.63,15.88,125100,2.22789846889666,2.2447339736994,2.19282450055761,2.22789846889666,891686.954201209,0.0,1.0
1981-02-18,16.0,16.0,15.88,15.88,61100,2.2447339736994,2.2447339736994,2.22789846889666,2.22789846889666,435508.176672214,0.0,1.0
1981-02-19,16.0,16.12,15.75,16.0,80600,2.2447339736994,2.26156947850215,2.20966000536035,2.2447339736994,574500.147950581,0.0,1.0
1981-02-20,16.0,16.0,15.88,16.0,53000,2.2447339736994,2.2447339736994,2.22789846889666,2.2447339736994,377773.050141201,0.0,1.0
1981-02-23,16.25,16.25,15.88,16.0,81200,2.27980794203846,2.27980794203846,2.22789846889666,2.2447339736994,578776.823989913,0.0,1.0
1981-02-24,16.25,16.37,16.12,16.25,63600,2.27980794203846,2.2966434468412,2.26156947850215,2.27980794203846,453327.660169439,0.0,1.0
1981-02-25,16.12,16.5,16.12,16.25,56700,2.26156947850215,2.31488191037751,2.26156947850215,2.27980794203846,404145.885717095,0.0,1.0
1981-02-26,16.25,16.37,16.12,16.12,35700,2.27980794203846,2.2966434468412,2.26156947850215,2.26156947850215,254462.224340393,0.0,1.0
1981-02-27,16.0,16.25,16.0,16.25,50600,2.2447339736994,2.27980794203846,2.2447339736994,2.27980794203846,360666.345983863,0.0,1.0
1981-03-02,16.0,16.25,16.0,16.0,44700,2.2447339736994,2.27980794203846,2.2447339736994,2.2447339736994,318612.364930409,0.0,1.0
1981-03-03,16.0,16.25,16.0,16.0,45600,2.2447339736994,2.27980794203846,2.2447339736994,2.2447339736994,325027.37898941,0.0,1.0
1981-03-04,16.25,16.25,16.12,16.12,55100,2.27980794203846,2.27980794203846,2.26156947850215,2.26156947850215,392741.41627887,0.0,1.0
1981-03-05,16.0,16.25,16.0,16.25,42700,2.2447339736994,2.27980794203846,2.2447339736994,2.27980794203846,304356.778132628,0.0,1.0
1981-03-06,16.12,16.12,16.0,16.0,59900,2.26156947850215,2.26156947850215,2.2447339736994,2.2447339736994,426954.824593545,0.0,1.0
1981-03-09,16.12,16.25,16.0,16.12,62000,2.26156947850215,2.27980794203846,2.2447339736994,2.26156947850215,441923.190731215,0.0,1.0
1981-03-10,16.25,16.37,16.12,16.12,142400,2.27980794203846,2.2966434468412,2.26156947850215,2.26156947850215,1014997.78000202,0.0,1.0
1981-03-11,16.37,16.37,16.25,16.25,55500,2.2966434468412,2.2966434468412,2.27980794203846,2.27980794203846,395592.533638427,0.0,1.0
1981-03-12,16.62,16.75,16.25,16.37,115700,2.33171741518026,2.34995587871656,2.27980794203846,2.2966434468412,824685.696251637,0.0,1.0
1981-03-13,16.87,17.0,16.62,16.62,98400,2.36679138351931,2.38502984705562,2.33171741518026,2.33171741518026,701374.870450831,0.0,1.0
1981-03-16,16.87,17.12,16.75,16.87,67000,2.36679138351931,2.40186535185836,2.34995587871656,2.36679138351931,477562.157725668,0.0,1.0
1981-03-17,16.87,17.12,16.75,16.87,78000,2.36679138351931,2.40186535185836,2.34995587871656,2.36679138351931,555967.885113464,0.0,1.0
1981-03-18,16.87,17.0,16.75,16.87,45300,2.36679138351931,2.38502984705562,2.34995587871656,2.36679138351931,322889.040969743,0.0,1.0
1981-03-19,17.0,17.12,16.87,16.87,45400,2.38502984705562,2.40186535185836,2.36679138351931,2.36679138351931,323601.820309631,0.0,1.0
1981-03-20,17.0,17.0,16.87,17.0,54500,2.38502984705562,2.38502984705562,2.36679138351931,2.38502984705562,388464.740239535,0.0,1.0
1981-03-23,16.75,17.0,16.75,17.0,58700,2.34995587871656,2.38502984705562,2.34995587871656,2.38502984705562,418401.472514877,0.0,1.0
1981-03-24,16.5,16.87,16.5,16.75,84800,2.31488191037751,2.36679138351931,2.31488191037751,2.34995587871656,604436.88022592,0.0,1.0
1981-03-25,16.5,16.75,16.37,16.5,69400,2.31488191037751,2.34995587871656,2.2966434468412,2.31488191037751,494668.861883005,0.0,1.0
1981-03-26,16.5,16.62,16.37,16.5,93600,2.31488191037751,2.33171741518026,2.2966434468412,2.31488191037751,667161.462136157,0.0,1.0
1981-03-27,16.62,16.75,16.37,16.5,72800,2.33171741518026,2.34995587871656,2.2966434468412,2.31488191037751,518903.359439232,0.0,1.0
1981-03-30,16.5,16.62,16.37,16.62,68500,2.31488191037751,2.33171741518026,2.2966434468412,2.33171741518026,488253.847824004,0.0,1.0
1981-03-31,16.5,16.62,16.37,16.5,51100,2.31488191037751,2.33171741518026,2.2966434468412,2.31488191037751,364230.242683308,0.0,1.0
1981-04-01,16.5,16.62,16.25,16.5,57600,2.31488191037751,2.33171741518026,2.27980794203846,2.31488191037751,410560.899776097,0.0,1.0
1981-04-02,16.5,16.62,16.37,16.5,54800,2.31488191037751,2.33171741518026,2.2966434468412,2.31488191037751,390603.078259203,0.0,1.0
1981-04-03,16.5,16.62,16.37,16.5,87000,2.31488191037751,2.33171741518026,2.2966434468412,2.31488191037751,620118.025703479,0.0,1.0
1981-04-06,16.25,16.5,16.12,16.5,111400,2.27980794203846,2.31488191037751,2.26156947850215,2.31488191037751,794036.184636408,0.0,1.0
1981-04-07,16.25,16.25,16.12,16.25,63300,2.27980794203846,2.27980794203846,2.26156947850215,2.27980794203846,451189.322149772,0.0,1.0
1981-04-08,16.12,16.25,16.12,16.25,409100,2.26156947850215,2.27980794203846,2.26156947850215,2.27980794203846,2915980.27948613,0.0,1.0
1981-04-09,16.25,16.25,16.12,16.12,61100,2.27980794203846,2.27980794203846,2.26156947850215,2.26156947850215,435508.176672213,0.0,1.0
1981-04-10,16.25,16.25,16.0,16.25,358700,2.27980794203846,2.27980794203846,2.2447339736994,2.27980794203846,2556739.49218204,0.0,1.0
1981-04-13,16.25,16.25,15.88,16.25,250600,2.27980794203846,2.27980794203846,2.22789846889666,2.27980794203846,1786225.02576197,0.0,1.0
1981-04-14,16.12,16.25,16.0,16.25,169300,2.26156947850215,2.27980794203846,2.2447339736994,2.27980794203846,1206735.42243217,0.0,1.0
1981-04-15,16.25,16.25,16.0,16.12,195200,2.27980794203846,2.27980794203846,2.2447339736994,2.26156947850215,1391345.27146344,0.0,1.0
1981-04-16,16.5,16.62,16.12,16.25,145600,2.31488191037751,2.33171741518026,2.26156947850215,2.27980794203846,1037806.71887847,0.0,1.0
1981-04-20,16.62,16.75,16.37,16.5,98500,2.33171741518026,2.34995587871656,2.2966434468412,2.31488191037751,702087.64979072,0.0,1.0
1981-04-21,16.87,16.87,16.37,16.62,96100,2.36679138351931,2.36679138351931,2.2966434468412,2.33171741518026,684980.945633383,0.0,1.0
1981-04-22,16.75,16.87,16.62,16.87,145000,2.34995587871656,2.36679138351931,2.33171741518026,2.36679138351931,1033530.04283913,0.0,1.0
1981-04-23,16.62,16.75,16.62,16.75,54700,2.33171741518026,2.34995587871656,2.33171741518026,2.34995587871656,389890.298919313,0.0,1.0
1981-04-24,16.62,16.75,16.62,16.62,51200,2.33171741518026,2.34995587871656,2.33171741518026,2.33171741518026,364943.022023196,0.0,1.0
1981-04-27,16.75,16.87,16.62,16.62,193600,2.34995587871656,2.36679138351931,2.33171741518026,2.33171741518026,1379940.80202522,0.0,1.0
1981-04-28,16.5,16.75,16.5,16.75,65300,2.31488191037751,2.34995587871656,2.31488191037751,2.34995587871656,465444.908947554,0.0,1.0
1981-04-29,16.5,16.5,16.25,16.5,72200,2.31488191037751,2.31488191037751,2.27980794203846,2.31488191037751,514626.683399899,0.0,1.0
1981-04-30,16.25,16.5,16.12,16.5,191100,2.27980794203846,2.31488191037751,2.26156947850215,2.31488191037751,1362121.31852799,0.0,1.0
1981-05-01,16.25,16.25,16.12,16.25,340300,2.27980794203846,2.27980794203846,2.26156947850215,2.27980794203846,2425588.09364246,0.0,1.0
1981-05-04,16.0,16.12,16.0,16.12,401300,2.2447339736994,2.26156947850215,2.2447339736994,2.26156947850215,2860383.49097479,0.0,1.0
1981-05-05,15.38,15.63,15.38,15.63,283900,2.15775053221855,2.19282450055761,2.15775053221855,2.19282450055761,2023580.54594503,0.0,1.0
1981-05-06,15.38,15.63,15.38,15.38,176900,2.15775053221855,2.19282450055761,2.15775053221855,2.15775053221855,1260906.65226374,0.0,1.0
1981-05-07,15.38,15.5,15.38,15.38,264500,2.15775053221855,2.1745860370213,2.15775053221855,2.15775053221855,1885301.35400656,0.0,1.0
1981-05-08,15.38,15.63,15.38,15.38,123700,2.15775053221855,2.19282450055761,2.15775053221855,2.15775053221855,881708.043442764,0.0,1.0
1981-05-11,15.5,15.63,15.38,15.38,158500,2.1745860370213,2.19282450055761,2.15775053221855,2.15775053221855,1129755.25372415,0.0,1.0
1981-05-12,15.63,15.63,15.38,15.5,140300,2.19282450055761,2.19282450055761,2.15775053221855,2.1745860370213,1000029.41386434,0.0,1.0
1981-05-13,15.88,15.88,15.63,15.63,99700,2.22789846889666,2.22789846889666,2.19282450055761,2.19282450055761,710641.001869389,0.0,1.0
1981-05-14,16.12,16.12,15.75,15.88,127200,2.26156947850215,2.26156947850215,2.20966000536035,2.22789846889666,906655.32033888,0.0,1.0
1981-05-15,16.12,16.12,15.88,16.12,212500,2.26156947850215,2.26156947850215,2.22789846889666,2.26156947850215,1514656.09726424,0.0,1.0
1981-05-18,16.12,16.12,16.0,16.12,74600,2.26156947850215,2.26156947850215,2.2447339736994,2.26156947850215,531733.387557236,0.0,1.0
1981-05-19,16.0,16.12,15.75,16.12,89200,2.2447339736994,2.26156947850215,2.20966000536035,2.26156947850215,635799.17118104,0.0,1.0
1981-05-20,16.0,16.12,15.75,16.0,301600,2.2447339736994,2.26156947850215,2.20966000536035,2.2447339736994,2149742.4891054,0.0,1.0
1981-05-21,16.12,16.12,15.88,16.0,70600,2.26156947850215,2.26156947850215,2.22789846889666,2.2447339736994,503222.213961674,0.0,1.0
1981-05-22,16.12,16.25,16.0,16.12,80500,2.26156947850215,2.27980794203846,2.2447339736994,2.26156947850215,573787.36861069,0.0,1.0
1981-05-26,16.37,16.5,16.12,16.12,245700,2.2966434468412,2.31488191037751,2.26156947850215,2.26156947850215,1751298.83810741,0.0,1.0
1981-05-27,16.37,16.37,16.12,16.37,104200,2.2966434468412,2.2966434468412,2.26156947850215,2.2966434468412,742716.072164398,0.0,1.0
1981-05-28,16.25,16.37,16.12,16.37,82000,2.27980794203846,2.2966434468412,2.26156947850215,2.2966434468412,584479.058709026,0.0,1.0
1981-05-29,16.37,16.37,16.25,16.25,56700,2.2966434468412,2.2966434468412,2.27980794203846,2.27980794203846,404145.885717096,0.0,1.0
1981-06-01,16.5,16.62,16.25,16.37,85900,2.31488191037751,2.33171741518026,2.27980794203846,2.2966434468412,612277.4529647,0.0,1.0
1981-06-02,16.25,16.37,16.12,16.37,51000,2.27980794203846,2.2966434468412,2.26156947850215,2.2966434468412,363517.463343418,0.0,1.0
1981-06-03,16.25,16.37,16.12,16.25,56900,2.27980794203846,2.2966434468412,2.26156947850215,2.27980794203846,405571.444396873,0.0,1.0
1981-06-04,16.12,16.25,16.12,16.25,69000,2.26156947850215,2.27980794203846,2.26156947850215,2.27980794203846,491817.744523449,0.0,1.0
1981-06-05,16.12,16.25,16.0,16.12,91500,2.26156947850215,2.27980794203846,2.2447339736994,2.26156947850215,652193.095998487,0.0,1.0
1981-06-08,16.25,16.37,16.0,16.12,105300,2.27980794203846,2.2966434468412,2.2447339736994,2.26156947850215,750556.644903176,0.0,1.0
1981-06-09,16.25,16.25,16.12,16.25,75800,2.27980794203846,2.27980794203846,2.26156947850215,2.27980794203846,540286.739635904,0.0,1.0
1981-06-10,16.62,16.62,16.25,16.25,190400,2.33171741518026,2.33171741518026,2.27980794203846,2.27980794203846,1357131.86314876,0.0,1.0
1981-06-11,17.0,17.0,16.62,16.62,514700,2.38502984705562,2.38502984705562,2.33171741518026,2.33171741518026,3668675.26240897,0.0,1.0
1981-06-12,17.0,17.0,16.75,17.0,110300,2.38502984705562,2.38502984705562,2.34995587871656,2.38502984705562,786195.611897628,0.0,1.0
1981-06-15,17.62,17.62,16.87,17.0,460900,2.47201328853647,2.47201328853647,2.36679138351931,2.38502984705562,3285199.97754866,0.0,1.0
1981-06-16,17.5,17.75,17.5,17.62,297300,2.45517778373372,2.49025175207278,2.45517778373372,2.47201328853647,2119092.97749017,0.0,1.0
1981-06-17,17.62,17.75,17.5,17.5,212900,2.47201328853647,2.49025175207278,2.45517778373372,2.45517778373372,1517507.2146238,0.0,1.0
1981-06-18,17.5,17.75,17.12,17.62,182800,2.45517778373372,2.49025175207278,2.40186535185836,2.47201328853647,1302960.6333172,0.0,1.0
1981-06-19,17.37,17.5,17.25,17.5,87800,2.43693932019742,2.45517778373372,2.42010381539467,2.45517778373372,625820.260422591,0.0,1.0
1981-06-22,17.25,17.5,17.12,17.37,58600,2.42010381539467,2.45517778373372,2.40186535185836,2.43693932019742,417688.693174987,0.0,1.0
1981-06-23,17.37,17.37,17.12,17.25,229700,2.43693932019742,2.43693932019742,2.40186535185836,2.42010381539467,1637254.14372516,0.0,1.0
1981-06-24,17.25,17.37,17.12,17.37,121200,2.42010381539467,2.43693932019742,2.40186535185836,2.43693932019742,863888.559945536,0.0,1.0
1981-06-25,17.25,17.37,17.0,17.25,49100,2.42010381539467,2.43693932019742,2.38502984705562,2.42010381539467,349974.655885527,0.0,1.0
1981-06-26,17.12,17.25,17.12,17.25,218400,2.40186535185836,2.42010381539467,2.40186535185836,2.42010381539467,1556710.0783177,0.0,1.0
1981-06-29,17.25,17.5,17.12,17.12,235100,2.42010381539467,2.45517778373372,2.40186535185836,2.40186535185836,1675744.22807917,0.0,1.0
1981-06-30,17.0,17.25,17.0,17.25,86100,2.38502984705562,2.42010381539467,2.38502984705562,2.42010381539467,613703.011644477,0.0,1.0
1981-07-01,16.87,17.12,16.87,17.0,145500,2.36679138351931,2.40186535185836,2.36679138351931,2.38502984705562,1037093.93953858,0.0,1.0
1981-07-02,16.87,17.0,16.37,16.87,66600,2.36679138351931,2.38502984705562,2.2966434468412,2.36679138351931,474711.040366111,0.0,1.0
1981-07-06,16.75,17.0,16.62,16.87,113900,2.34995587871656,2.38502984705562,2.33171741518026,2.36679138351931,811855.668133637,0.0,1.0
1981-07-07,16.87,17.0,16.75,16.75,76800,2.36679138351931,2.38502984705562,2.34995587871656,2.34995587871656,547414.533034795,0.0,1.0
1981-07-08,16.87,17.0,16.75,16.87,74600,2.36679138351931,2.38502984705562,2.34995587871656,2.36679138351931,531733.387557236,0.0,1.0
1981-07-09,16.87,17.0,16.87,16.87,77400,2.36679138351931,2.38502984705562,2.36679138351931,2.36679138351931,551691.20907413,0.0,1.0
1981-07-10,17.12,17.12,16.87,16.87,84900,2.40186535185836,2.40186535185836,2.36679138351931,2.36679138351931,605149.65956581,0.0,1.0
1981-07-13,17.25,17.25,17.0,17.12,193100,2.42010381539467,2.42010381539467,2.38502984705562,2.40186535185836,1376376.90532577,0.0,1.0
1981-07-14,17.12,17.25,17.0,17.25,364900,2.40186535185836,2.42010381539467,2.38502984705562,2.42010381539467,2600931.81125517,0.0,1.0
1981-07-15,17.0,17.25,16.87,17.12,351900,2.38502984705562,2.42010381539467,2.36679138351931,2.40186535185836,2508270.49706959,0.0,1.0
1981-07-16,16.87,17.12,16.75,17.0,44800,2.36679138351931,2.40186535185836,2.34995587871656,2.38502984705562,319325.144270297,0.0,1.0
1981-07-17,16.87,17.0,16.75,16.87,86400,2.36679138351931,2.38502984705562,2.34995587871656,2.36679138351931,615841.349664145,0.0,1.0
1981-07-20,16.75,16.87,16.75,16.87,56100,2.34995587871656,2.36679138351931,2.34995587871656,2.36679138351931,399869.209677761,0.0,1.0
1981-07-21,16.5,16.75,16.5,16.75,104900,2.31488191037751,2.34995587871656,2.31488191037751,2.34995587871656,747705.52754362,0.0,1.0
1981-07-22,16.5,16.75,16.37,16.5,61200,2.31488191037751,2.34995587871656,2.2966434468412,2.31488191037751,436220.956012103,0.0,1.0
1981-07-23,16.37,16.5,16.37,16.5,73200,2.2966434468412,2.31488191037751,2.2966434468412,2.31488191037751,521754.47679879,0.0,1.0
1981-07-24,16.62,16.75,16.5,16.5,49300,2.33171741518026,2.34995587871656,2.31488191037751,2.31488191037751,351400.214565304,0.0,1.0
1981-07-27,17.25,17.25,16.75,16.75,125400,2.42010381539467,2.42010381539467,2.34995587871656,2.34995587871656,893825.292220877,0.0,1.0
1981-07-28,17.12,17.25,17.0,17.25,149000,2.40186535185836,2.42010381539467,2.38502984705562,2.42010381539467,1062041.2164347,0.0,1.0
1981-07-29,17.25,17.37,17.12,17.12,158800,2.42010381539467,2.43693932019742,2.40186535185836,2.40186535185836,1131893.59174382,0.0,1.0
1981-07-30,17.12,17.25,17.0,17.25,141600,2.40186535185836,2.42010381539467,2.38502984705562,2.42010381539467,1009295.54528291,0.0,1.0
1981-07-31,17.12,17.37,17.0,17.12,287400,2.40186535185836,2.43693932019742,2.38502984705562,2.40186535185836,2048527.82284115,0.0,1.0
1981-08-03,17.12,17.25,17.0,17.12,242300,2.40186535185836,2.42010381539467,2.38502984705562,2.40186535185836,1727064.34055119,0.0,1.0
1981-08-04,16.5,16.62,16.37,16.62,302500,2.31488191037751,2.33171741518026,2.2966434468412,2.33171741518026,2156157.5031644,0.0,1.0
1981-08-05,16.62,16.62,16.37,16.5,175200,2.33171741518026,2.33171741518026,2.2966434468412,2.31488191037751,1248789.40348562,0.0,1.0
1981-08-06,16.5,16.62,16.37,16.62,112800,2.31488191037751,2.33171741518026,2.2966434468412,2.33171741518026,804015.095394856,0.0,1.0
1981-08-07,16.37,16.62,16.37,16.5,77800,2.2966434468412,2.33171741518026,2.2966434468412,2.31488191037751,554542.326433687,0.0,1.0
1981-08-10,16.62,16.75,16.37,16.37,185800,2.33171741518026,2.34995587871656,2.2966434468412,2.2966434468412,1324344.01351386,0.0,1.0
1981-08-11,17.0,17.25,16.75,16.75,277200,2.38502984705562,2.42010381539467,2.34995587871656,2.34995587871656,1975824.33017246,0.0,1.0
1981-08-12,17.0,17.12,17.0,17.0,164000,2.38502984705562,2.40186535185836,2.38502984705562,2.38502984705562,1168958.11741805,0.0,1.0
1981-08-13,17.0,17.12,16.87,17.0,118000,2.38502984705562,2.40186535185836,2.36679138351931,2.38502984705562,841079.621069085,0.0,1.0
1981-08-14,16.87,17.0,16.75,17.0,113600,2.36679138351931,2.38502984705562,2.34995587871656,2.38502984705562,809717.330113968,0.0,1.0
1981-08-17,16.75,17.0,16.62,16.87,123400,2.34995587871656,2.38502984705562,2.33171741518026,2.36679138351931,879569.705423097,0.0,1.0
1981-08-18,16.62,16.75,16.37,16.75,89600,2.33171741518026,2.34995587871656,2.2966434468412,2.34995587871656,638650.288540594,0.0,1.0
1981-08-19,16.75,16.75,16.5,16.62,219800,2.34995587871656,2.34995587871656,2.31488191037751,2.33171741518026,1566688.98907615,0.0,1.0
1981-08-20,16.87,17.0,16.75,16.75,117700,2.36679138351931,2.38502984705562,2.34995587871656,2.34995587871656,838941.283049419,0.0,1.0
1981-08-21,17.0,17.0,16.75,16.87,94000,2.38502984705562,2.38502984705562,2.34995587871656,2.36679138351931,670012.579495712,0.0,1.0
1981-08-24,16.5,16.87,16.5,16.87,80800,2.31488191037751,2.36679138351931,2.31488191037751,2.36679138351931,575925.706630358,0.0,1.0
1981-08-25,16.5,16.5,16.25,16.5,86100,2.31488191037751,2.31488191037751,2.27980794203846,2.31488191037751,613703.011644478,0.0,1.0
1981-08-26,16.37,16.5,16.25,16.5,85400,2.2966434468412,2.31488191037751,2.27980794203846,2.31488191037751,608713.556265255,0.0,1.0
1981-08-27,16.5,16.75,16.37,16.37,64800,2.31488191037751,2.34995587871656,2.2966434468412,2.2966434468412,461881.012248109,0.0,1.0
1981-08-28,16.62,16.62,16.37,16.5,70400,2.33171741518026,2.33171741518026,2.2966434468412,2.31488191037751,501796.655281895,0.0,1.0
1981-08-31,16.75,17.0,16.62,16.62,171100,2.34995587871656,2.38502984705562,2.33171741518026,2.33171741518026,1219565.45055018,0.0,1.0
1981-09-01,16.75,16.75,16.5,16.75,247500,2.34995587871656,2.34995587871656,2.31488191037751,2.34995587871656,1764128.86622542,0.0,1.0
1981-09-02,16.5,16.87,16.37,16.75,82700,2.31488191037751,2.36679138351931,2.2966434468412,2.34995587871656,589468.51408825,0.0,1.0
1981-09-03,16.25,16.5,16.25,16.5,62100,2.27980794203846,2.31488191037751,2.27980794203846,2.31488191037751,442635.970071104,0.0,1.0
1981-09-04,16.12,16.37,16.0,16.25,81000,2.26156947850215,2.2966434468412,2.2447339736994,2.27980794203846,577351.265310136,0.0,1.0
1981-09-08,15.88,16.0,15.75,16.0,121000,2.22789846889666,2.2447339736994,2.20966000536035,2.2447339736994,862463.001265758,0.0,1.0
1981-09-09,16.12,16.12,16.0,16.0,282000,2.26156947850215,2.26156947850215,2.2447339736994,2.2447339736994,2010037.73848714,0.0,1.0
1981-09-10,16.25,16.37,16.12,16.12,152100,2.27980794203846,2.2966434468412,2.26156947850215,2.26156947850215,1084137.37597125,0.0,1.0
1981-09-11,16.37,16.5,16.12,16.25,92000,2.2966434468412,2.31488191037751,2.26156947850215,2.27980794203846,655756.992697933,0.0,1.0
1981-09-14,16.37,16.37,16.12,16.37,70900,2.2966434468412,2.2966434468412,2.26156947850215,2.2966434468412,505360.551981342,0.0,1.0
1981-09-15,16.25,16.37,16.12,16.37,48000,2.27980794203846,2.2966434468412,2.26156947850215,2.2966434468412,342134.083146747,0.0,1.0
1981-09-16,16.25,16.25,16.12,16.25,67300,2.27980794203846,2.27980794203846,2.26156947850215,2.27980794203846,479700.495745334,0.0,1.0
1981-09-17,15.88,16.25,15.88,16.25,176600,2.22789846889666,2.27980794203846,2.22789846889666,2.27980794203846,1258768.31424407,0.0,1.0
1981-09-18,16.12,16.12,15.88,15.88,106100,2.26156947850215,2.26156947850215,2.22789846889666,2.22789846889666,756258.879622289,0.0,1.0
1981-09-21,16.12,16.37,16.0,16.12,98200,2.26156947850215,2.2966434468412,2.2447339736994,2.26156947850215,699949.311771053,0.0,1.0
1981-09-22,16.12,16.75,16.12,16.12,72200,2.26156947850215,2.34995587871656,2.26156947850215,2.26156947850215,514626.683399899,0.0,1.0
1981-09-23,16.12,16.12,15.88,16.12,79400,2.26156947850215,2.26156947850215,2.22789846889666,2.26156947850215,565946.795871911,0.0,1.0
1981-09-24,16.0,16.12,16.0,16.12,57900,2.2447339736994,2.26156947850215,2.2447339736994,2.26156947850215,412699.237795765,0.0,1.0
1981-09-25,16.0,16.12,15.88,16.0,101900,2.2447339736994,2.26156947850215,2.22789846889666,2.2447339736994,726322.14734695,0.0,1.0
1981-09-28,15.88,16.0,15.75,16.0,99400,2.22789846889666,2.2447339736994,2.20966000536035,2.2447339736994,708502.663849722,0.0,1.0
1981-09-29,16.0,16.0,15.88,15.88,83500,2.2447339736994,2.2447339736994,2.22789846889666,2.22789846889666,595170.748807363,0.0,1.0
1981-09-30,16.0,16.0,15.88,16.0,61800,2.2447339736994,2.2447339736994,2.22789846889666,2.2447339736994,440497.632051438,0.0,1.0
1981-10-01,15.88,16.0,15.88,16.0,120000,2.22789846889666,2.2447339736994,2.22789846889666,2.2447339736994,855335.207866867,0.0,1.0
1981-10-02,16.0,16.12,15.88,15.88,51400,2.2447339736994,2.26156947850215,2.22789846889666,2.22789846889666,366368.580702976,0.0,1.0
1981-10-05,16.12,16.37,16.12,16.12,114000,2.26156947850215,2.2966434468412,2.26156947850215,2.26156947850215,812568.447473524,0.0,1.0
1981-10-06,16.25,16.25,16.12,16.12,43500,2.27980794203846,2.27980794203846,2.26156947850215,2.26156947850215,310059.012851739,0.0,1.0
1981-10-07,16.5,16.5,16.12,16.25,89700,2.31488191037751,2.31488191037751,2.26156947850215,2.27980794203846,639363.067880484,0.0,1.0
1981-10-08,16.5,16.5,16.25,16.5,61900,2.31488191037751,2.31488191037751,2.27980794203846,2.31488191037751,441210.411391326,0.0,1.0
1981-10-09,16.5,16.5,16.37,16.5,155200,2.31488191037751,2.31488191037751,2.2966434468412,2.31488191037751,1106233.53550782,0.0,1.0
1981-10-12,16.62,16.62,16.5,16.5,62800,2.33171741518026,2.33171741518026,2.31488191037751,2.31488191037751,447625.425450327,0.0,1.0
1981-10-13,16.62,16.75,16.5,16.62,133300,2.33171741518026,2.34995587871656,2.31488191037751,2.33171741518026,950134.860072111,0.0,1.0
1981-10-14,16.37,16.75,16.37,16.62,68700,2.2966434468412,2.34995587871656,2.2966434468412,2.33171741518026,489679.406503782,0.0,1.0
1981-10-15,16.37,16.5,16.12,16.37,84400,2.2966434468412,2.31488191037751,2.26156947850215,2.2966434468412,601585.762866364,0.0,1.0
1981-10-16,16.25,16.37,16.12,16.37,169000,2.27980794203846,2.2966434468412,2.26156947850215,2.2966434468412,1204597.0844125,0.0,1.0
1981-10-19,16.12,16.25,16.0,16.25,91900,2.26156947850215,2.27980794203846,2.2447339736994,2.27980794203846,655044.213358043,0.0,1.0
1981-10-20,16.25,16.25,16.12,16.12,489300,2.27980794203846,2.27980794203846,2.26156947850215,2.26156947850215,3487629.31007715,0.0,1.0
1981-10-21,16.37,16.37,16.12,16.25,174700,2.2966434468412,2.2966434468412,2.26156947850215,2.27980794203846,1245225.50678618,0.0,1.0
1981-10-22,16.25,16.37,16.12,16.37,206700,2.27980794203846,2.2966434468412,2.26156947850215,2.2966434468412,1473314.89555068,0.0,1.0
1981-10-23,16.12,16.25,16.0,16.25,46800,2.26156947850215,2.27980794203846,2.2447339736994,2.27980794203846,333580.731068078,0.0,1.0
1981-10-26,16.0,16.25,16.0,16.12,99400,2.2447339736994,2.27980794203846,2.2447339736994,2.26156947850215,708502.663849724,0.0,1.0
1981-10-27,16.25,16.25,16.0,16.0,75300,2.27980794203846,2.27980794203846,2.2447339736994,2.2447339736994,536722.842936459,0.0,1.0
1981-10-28,16.12,16.25,15.88,16.25,274600,2.26156947850215,2.27980794203846,2.22789846889666,2.27980794203846,1957292.06733535,0.0,1.0
1981-10-29,16.25,16.37,16.12,16.12,74700,2.27980794203846,2.2966434468412,2.26156947850215,2.26156947850215,532446.166897125,0.0,1.0
1981-10-30,16.87,16.87,16.25,16.25,176300,2.36679138351931,2.36679138351931,2.27980794203846,2.27980794203846,1256629.97622441,0.0,1.0
1981-11-02,17.0,17.25,16.75,16.87,231300,2.38502984705562,2.42010381539467,2.34995587871656,2.36679138351931,1648658.61316339,0.0,1.0
1981-11-03,17.0,17.12,16.75,17.0,759900,2.38502984705562,2.40186535185836,2.34995587871656,2.38502984705562,5416410.20381693,0.0,1.0
1981-11-04,16.37,16.5,16.25,16.5,414200,2.2966434468412,2.31488191037751,2.27980794203846,2.31488191037751,2952332.02582048,0.0,1.0
1981-11-05,16.12,16.37,16.12,16.37,193100,2.26156947850215,2.2966434468412,2.26156947850215,2.2966434468412,1376376.90532577,0.0,1.0
1981-11-06,16.25,16.37,16.25,16.25,187200,2.27980794203846,2.2966434468412,2.27980794203846,2.27980794203846,1334322.92427231,0.0,1.0
1981-11-09,16.5,16.75,16.25,16.25,293500,2.31488191037751,2.34995587871656,2.27980794203846,2.27980794203846,2092007.36257438,0.0,1.0
1981-11-10,16.87,16.87,16.5,16.5,387600,2.36679138351931,2.36679138351931,2.31488191037751,2.31488191037751,2762732.72140998,0.0,1.0
1981-11-11,16.87,16.87,16.75,16.87,225000,2.36679138351931,2.36679138351931,2.34995587871656,2.36679138351931,1603753.51475038,0.0,1.0
1981-11-12,17.37,17.5,17.0,17.0,345400,2.43693932019742,2.45517778373372,2.38502984705562,2.38502984705562,2461939.8399768,0.0,1.0
1981-11-13,17.25,17.37,17.25,17.37,102600,2.42010381539467,2.43693932019742,2.42010381539467,2.43693932019742,731311.602726172,0.0,1.0
1981-11-16,17.12,17.37,16.37,17.25,175700,2.40186535185836,2.43693932019742,2.2966434468412,2.42010381539467,1252353.30018507,0.0,1.0
1981-11-17,17.12,17.25,17.0,17.12,115200,2.40186535185836,2.42010381539467,2.38502984705562,2.40186535185836,821121.799552194,0.0,1.0
1981-11-18,17.12,17.25,16.87,17.12,171100,2.40186535185836,2.42010381539467,2.36679138351931,2.40186535185836,1219565.45055018,0.0,1.0
1981-11-19,17.25,17.37,17.12,17.12,148000,2.42010381539467,2.43693932019742,2.40186535185836,2.40186535185836,1054913.4230358,0.0,1.0
1981-11-20,17.25,17.37,17.0,17.25,95900,2.42010381539467,2.43693932019742,2.38502984705562,2.42010381539467,683555.386953605,0.0,1.0
1981-11-23,17.0,17.12,16.87,17.12,108300,2.38502984705562,2.40186535185836,2.36679138351931,2.40186535185836,771940.025099847,0.0,1.0
1981-11-24,17.0,17.12,16.87,17.0,85400,2.38502984705562,2.40186535185836,2.36679138351931,2.38502984705562,608713.556265253,0.0,1.0
1981-11-25,17.12,17.5,16.87,17.0,98900,2.40186535185836,2.45517778373372,2.36679138351931,2.38502984705562,704938.767150278,0.0,1.0
1981-11-27,17.12,17.12,17.0,17.12,57600,2.40186535185836,2.40186535185836,2.38502984705562,2.40186535185836,410560.899776097,0.0,1.0
1981-11-30,17.25,17.25,16.87,17.12,99000,2.42010381539467,2.42010381539467,2.36679138351931,2.40186535185836,705651.546490166,0.0,1.0
1981-12-01,17.0,17.12,17.0,17.12,106900,2.38502984705562,2.40186535185836,2.38502984705562,2.40186535185836,761961.1143414,0.0,1.0
1981-12-02,17.0,17.12,16.87,17.0,277000,2.38502984705562,2.40186535185836,2.36679138351931,2.38502984705562,1974398.77149268,0.0,1.0
1981-12-03,17.0,17.0,16.75,17.0,82400,2.38502984705562,2.38502984705562,2.34995587871656,2.38502984705562,587330.176068582,0.0,1.0
1981-12-04,16.75,17.0,16.62,17.0,339000,2.34995587871656,2.38502984705562,2.33171741518026,2.38502984705562,2416321.96222391,0.0,1.0
1981-12-07,16.62,16.87,16.62,16.75,367700,2.33171741518026,2.36679138351931,2.33171741518026,2.34995587871656,2620889.63277206,0.0,1.0
1981-12-08,16.62,16.75,16.37,16.62,101100,2.33171741518026,2.34995587871656,2.2966434468412,2.33171741518026,720619.912627835,0.0,1.0
1981-12-09,16.62,16.75,16.37,16.62,96600,2.33171741518026,2.34995587871656,2.2966434468412,2.33171741518026,688544.842332827,0.0,1.0
1981-12-10,16.5,16.75,16.5,16.62,99000,2.31488191037751,2.34995587871656,2.31488191037751,2.33171741518026,705651.546490166,0.0,1.0
1981-12-11,16.5,16.62,16.37,16.5,139600,2.31488191037751,2.33171741518026,2.2966434468412,2.31488191037751,995039.958485123,0.0,1.0
1981-12-14,16.12,16.37,16.0,16.37,136600,2.26156947850215,2.2966434468412,2.2447339736994,2.2966434468412,973656.578288451,0.0,1.0
1981-12-15,16.25,16.37,16.0,16.12,106700,2.27980794203846,2.2966434468412,2.2447339736994,2.26156947850215,760535.555661622,0.0,1.0
1981-12-16,16.0,16.37,16.0,16.25,263100,2.2447339736994,2.2966434468412,2.2447339736994,2.27980794203846,1875322.44324811,0.0,1.0
1981-12-17,16.12,16.25,16.0,16.0,201400,2.26156947850215,2.27980794203846,2.2447339736994,2.2447339736994,1435537.59053656,0.0,1.0
1981-12-18,16.25,16.25,16.12,16.12,102200,2.27980794203846,2.27980794203846,2.26156947850215,2.26156947850215,728460.485366615,0.0,1.0
1981-12-21,16.25,16.25,16.0,16.25,150400,2.27980794203846,2.27980794203846,2.2447339736994,2.27980794203846,1072020.12719314,0.0,1.0
1981-12-22,16.12,16.37,16.0,16.25,327100,2.26156947850215,2.2966434468412,2.2447339736994,2.27980794203846,2331501.2207771,0.0,1.0
1981-12-23,16.12,16.25,16.12,16.12,96100,2.26156947850215,2.27980794203846,2.26156947850215,2.26156947850215,684980.945633383,0.0,1.0
1981-12-24,16.25,16.37,16.12,16.12,133000,2.27980794203846,2.2966434468412,2.26156947850215,2.26156947850215,947996.522052444,0.0,1.0
1981-12-28,16.25,16.25,16.12,16.25,85200,2.27980794203846,2.27980794203846,2.26156947850215,2.27980794203846,607287.997585475,0.0,1.0
1981-12-29,16.0,16.25,16.0,16.25,103400,2.2447339736994,2.27980794203846,2.2447339736994,2.27980794203846,737013.837445286,0.0,1.0
1981-12-30,16.0,16.25,16.0,16.0,99400,2.2447339736994,2.27980794203846,2.2447339736994,2.2447339736994,708502.663849724,0.0,1.0
1981-12-31,16.25,16.25,16.0,16.12,165100,2.27980794203846,2.27980794203846,2.2447339736994,2.26156947850215,1176798.69015683,0.0,1.0
1982-01-04,16.5,16.5,16.12,16.37,130400,2.31488191037751,2.31488191037751,2.26156947850215,2.2966434468412,929464.25921533,0.0,1.0
1982-01-05,16.37,16.75,16.25,16.5,240400,2.2966434468412,2.34995587871656,2.27980794203846,2.31488191037751,1713521.53309329,0.0,1.0
1982-01-06,16.37,16.37,16.25,16.37,167800,2.2966434468412,2.2966434468412,2.27980794203846,2.2966434468412,1196043.73233384,0.0,1.0
1982-01-07,16.25,16.37,16.12,16.25,66400,2.27980794203846,2.2966434468412,2.26156947850215,2.27980794203846,473285.481686333,0.0,1.0
1982-01-08,16.37,16.5,16.12,16.37,135500,2.2966434468412,2.31488191037751,2.26156947850215,2.2966434468412,965816.005549673,0.0,1.0
1982-01-11,16.37,16.5,16.25,16.37,132100,2.2966434468412,2.31488191037751,2.27980794203846,2.2966434468412,941581.507993445,0.0,1.0
1982-01-12,16.25,16.37,16.12,16.25,79500,2.27980794203846,2.2966434468412,2.26156947850215,2.27980794203846,566659.575211799,0.0,1.0
1982-01-13,16.25,16.37,16.12,16.25,119600,2.27980794203846,2.2966434468412,2.26156947850215,2.27980794203846,852484.090507311,0.0,1.0
1982-01-14,16.25,16.37,16.12,16.25,122200,2.27980794203846,2.2966434468412,2.26156947850215,2.27980794203846,871016.353344426,0.0,1.0
1982-01-15,16.37,16.37,16.25,16.37,47400,2.2966434468412,2.2966434468412,2.27980794203846,2.2966434468412,337857.407107413,0.0,1.0
1982-01-18,16.5,16.5,16.37,16.5,89200,2.31488191037751,2.31488191037751,2.2966434468412,2.31488191037751,635799.171181038,0.0,1.0
1982-01-19,16.5,16.62,16.37,16.5,126300,2.31488191037751,2.33171741518026,2.2966434468412,2.31488191037751,900240.306279878,0.0,1.0
1982-01-20,16.5,16.62,16.25,16.5,185100,2.31488191037751,2.33171741518026,2.27980794203846,2.31488191037751,1319354.55813464,0.0,1.0
1982-01-21,16.37,16.5,16.37,16.5,61400,2.2966434468412,2.31488191037751,2.2966434468412,2.31488191037751,437646.514691881,0.0,1.0
1982-01-22,16.5,16.5,16.25,16.37,85300,2.31488191037751,2.31488191037751,2.27980794203846,2.2966434468412,608000.776925365,0.0,1.0
1982-01-25,16.37,16.62,16.25,16.5,80100,2.2966434468412,2.33171741518026,2.27980794203846,2.31488191037751,570936.251251135,0.0,1.0
1982-01-26,16.62,16.62,16.37,16.5,86500,2.33171741518026,2.33171741518026,2.2966434468412,2.31488191037751,616554.129004033,0.0,1.0
1982-01-27,16.62,16.62,16.5,16.62,59300,2.33171741518026,2.33171741518026,2.31488191037751,2.33171741518026,422678.14855421,0.0,1.0
1982-01-28,16.75,16.75,16.5,16.62,65600,2.34995587871656,2.34995587871656,2.31488191037751,2.33171741518026,467583.246967222,0.0,1.0
1982-01-29,17.0,17.0,16.75,16.87,84800,2.38502984705562,2.38502984705562,2.34995587871656,2.36679138351931,604436.880225919,0.0,1.0
1982-02-01,16.75,17.0,16.62,16.87,121300,2.34995587871656,2.38502984705562,2.33171741518026,2.36679138351931,864601.339285427,0.0,1.0
1982-02-02,16.87,16.87,16.5,16.75,79000,2.36679138351931,2.36679138351931,2.31488191037751,2.34995587871656,563095.678512354,0.0,1.0
1982-02-03,16.62,16.87,16.5,16.75,473400,2.33171741518026,2.36679138351931,2.31488191037751,2.34995587871656,3374297.39503479,0.0,1.0
1982-02-04,16.0,16.12,16.0,16.12,192800,2.2447339736994,2.26156947850215,2.2447339736994,2.26156947850215,1374238.5673061,0.0,1.0
1982-02-05,16.25,16.25,16.0,16.12,105600,2.27980794203846,2.27980794203846,2.2447339736994,2.26156947850215,752694.982922843,0.0,1.0
1982-02-08,16.12,16.25,16.0,16.12,68000,2.26156947850215,2.27980794203846,2.2447339736994,2.26156947850215,484689.951124558,0.0,1.0
1982-02-09,16.25,16.37,16.0,16.25,379500,2.27980794203846,2.2966434468412,2.2447339736994,2.27980794203846,2704997.59487897,0.0,1.0
1982-02-10,16.25,16.25,16.12,16.25,74800,2.27980794203846,2.27980794203846,2.26156947850215,2.27980794203846,533158.946237014,0.0,1.0
1982-02-11,16.25,16.37,16.12,16.25,141400,2.27980794203846,2.2966434468412,2.26156947850215,2.27980794203846,1007869.98660312,0.0,1.0
1982-02-12,16.25,16.25,16.12,16.25,50400,2.27980794203846,2.27980794203846,2.26156947850215,2.27980794203846,359240.787304084,0.0,1.0
1982-02-16,16.12,16.37,16.0,16.25,117600,2.26156947850215,2.2966434468412,2.2447339736994,2.27980794203846,838228.50370953,0.0,1.0
1982-02-17,16.25,16.25,16.12,16.25,51700,2.27980794203846,2.27980794203846,2.26156947850215,2.27980794203846,368506.918722642,0.0,1.0
1982-02-18,16.12,16.25,16.12,16.25,253700,2.26156947850215,2.27980794203846,2.26156947850215,2.27980794203846,1808321.18529854,0.0,1.0
1982-02-19,16.25,16.37,16.12,16.25,82000,2.27980794203846,2.2966434468412,2.26156947850215,2.27980794203846,584479.058709026,0.0,1.0
1982-02-22,16.37,16.62,16.37,16.5,87900,2.2966434468412,2.33171741518026,2.2966434468412,2.31488191037751,626533.039762481,0.0,1.0
1982-02-23,16.5,16.5,16.37,16.5,93100,2.31488191037751,2.31488191037751,2.2966434468412,2.31488191037751,663597.565436712,0.0,1.0
1982-02-24,16.75,16.75,16.5,16.62,201500,2.34995587871656,2.34995587871656,2.31488191037751,2.33171741518026,1436250.36987645,0.0,1.0
1982-02-25,16.62,16.75,16.62,16.75,107400,2.33171741518026,2.34995587871656,2.33171741518026,2.34995587871656,765525.011040845,0.0,1.0
1982-02-26,16.62,16.87,16.62,16.75,76300,2.33171741518026,2.36679138351931,2.33171741518026,2.34995587871656,543850.636335349,0.0,1.0
1982-03-01,16.87,17.0,16.62,16.87,117900,2.36679138351931,2.38502984705562,2.33171741518026,2.36679138351931,840366.841729197,0.0,1.0
1982-03-02,17.0,17.12,16.87,17.0,307400,2.38502984705562,2.40186535185836,2.36679138351931,2.38502984705562,2191083.69081896,0.0,1.0
1982-03-03,17.12,17.12,17.0,17.12,218900,2.40186535185836,2.40186535185836,2.38502984705562,2.40186535185836,1560273.97501715,0.0,1.0
1982-03-04,17.12,17.25,17.0,17.12,95000,2.40186535185836,2.42010381539467,2.38502984705562,2.40186535185836,677140.372894604,0.0,1.0
1982-03-05,17.25,17.37,17.0,17.25,207200,2.42010381539467,2.43693932019742,2.38502984705562,2.42010381539467,1476878.79225012,0.0,1.0
1982-03-08,17.25,17.5,17.25,17.37,169100,2.42010381539467,2.45517778373372,2.42010381539467,2.43693932019742,1205309.86375239,0.0,1.0
1982-03-09,17.37,17.37,17.12,17.25,120800,2.43693932019742,2.43693932019742,2.40186535185836,2.42010381539467,861037.442585979,0.0,1.0
1982-03-10,17.25,17.37,17.25,17.37,446200,2.42010381539467,2.43693932019742,2.42010381539467,2.43693932019742,3180421.41458497,0.0,1.0
1982-03-11,17.25,17.37,17.12,17.25,238500,2.42010381539467,2.43693932019742,2.40186535185836,2.42010381539467,1699978.7256354,0.0,1.0
1982-03-12,17.0,17.25,16.87,17.12,90400,2.38502984705562,2.42010381539467,2.36679138351931,2.40186535185836,644352.523259706,0.0,1.0
1982-03-15,17.0,17.12,16.75,17.0,133500,2.38502984705562,2.40186535185836,2.34995587871656,2.38502984705562,951560.418751889,0.0,1.0
1982-03-16,17.0,17.12,17.0,17.12,67900,2.38502984705562,2.40186535185836,2.38502984705562,2.40186535185836,483977.171784669,0.0,1.0
1982-03-17,17.0,17.25,17.0,17.12,70800,2.38502984705562,2.42010381539467,2.38502984705562,2.40186535185836,504647.772641451,0.0,1.0
1982-03-18,17.12,17.12,17.0,17.12,94900,2.40186535185836,2.40186535185836,2.38502984705562,2.40186535185836,676427.593554715,0.0,1.0
1982-03-19,17.0,17.25,17.0,17.12,75800,2.38502984705562,2.42010381539467,2.38502984705562,2.40186535185836,540286.739635904,0.0,1.0
1982-03-22,17.25,17.25,17.0,17.12,102900,2.42010381539467,2.42010381539467,2.38502984705562,2.40186535185836,733449.940745839,0.0,1.0
1982-03-23,17.25,17.37,17.25,17.37,80600,2.42010381539467,2.43693932019742,2.42010381539467,2.43693932019742,574500.14795058,0.0,1.0
1982-03-24,17.25,17.37,17.12,17.25,57300,2.42010381539467,2.43693932019742,2.40186535185836,2.42010381539467,408422.561756429,0.0,1.0
1982-03-25,17.12,17.25,17.0,17.12,61900,2.40186535185836,2.42010381539467,2.38502984705562,2.40186535185836,441210.411391326,0.0,1.0
1982-03-26,17.0,17.37,17.0,17.25,72700,2.38502984705562,2.43693932019742,2.38502984705562,2.42010381539467,518190.580099343,0.0,1.0
1982-03-29,17.0,17.12,17.0,17.12,108600,2.38502984705562,2.40186535185836,2.38502984705562,2.40186535185836,774078.363119514,0.0,1.0
1982-03-30,17.0,17.12,17.0,17.12,39500,2.38502984705562,2.40186535185836,2.38502984705562,2.40186535185836,281547.839256177,0.0,1.0
1982-03-31,17.0,17.12,17.0,17.12,73100,2.38502984705562,2.40186535185836,2.38502984705562,2.40186535185836,521041.6974589,0.0,1.0
1982-04-01,17.25,17.25,17.0,17.12,99100,2.42010381539467,2.42010381539467,2.38502984705562,2.40186535185836,706364.325830055,0.0,1.0
1982-04-02,17.37,17.5,17.25,17.37,100400,2.43693932019742,2.45517778373372,2.42010381539467,2.43693932019742,715630.457248611,0.0,1.0
1982-04-05,17.37,17.37,17.25,17.37,60800,2.43693932019742,2.43693932019742,2.42010381539467,2.43693932019742,433369.838652546,0.0,1.0
1982-04-06,17.25,17.37,17.12,17.25,56600,2.42010381539467,2.43693932019742,2.40186535185836,2.42010381539467,403433.106377206,0.0,1.0
1982-04-07,17.5,17.5,17.25,17.37,122500,2.45517778373372,2.45517778373372,2.42010381539467,2.43693932019742,873154.691364095,0.0,1.0
1982-04-08,17.5,17.5,17.37,17.5,53000,2.45517778373372,2.45517778373372,2.43693932019742,2.45517778373372,377773.0501412,0.0,1.0
1982-04-12,17.62,17.75,17.37,17.62,210800,2.47201328853647,2.49025175207278,2.43693932019742,2.47201328853647,1502538.84848613,0.0,1.0
1982-04-13,17.5,17.75,17.5,17.62,63500,2.45517778373372,2.49025175207278,2.45517778373372,2.47201328853647,452614.880829551,0.0,1.0
1982-04-14,17.75,17.75,17.5,17.62,249300,2.49025175207278,2.49025175207278,2.45517778373372,2.47201328853647,1776958.89434342,0.0,1.0
1982-04-15,17.75,17.75,17.62,17.75,106400,2.49025175207278,2.49025175207278,2.47201328853647,2.49025175207278,758397.217641955,0.0,1.0
1982-04-16,17.87,17.87,17.62,17.75,67300,2.50708725687552,2.50708725687552,2.47201328853647,2.49025175207278,479700.495745335,0.0,1.0
1982-04-19,18.0,18.12,17.87,18.0,228800,2.52532572041183,2.54216122521458,2.50708725687552,2.52532572041183,1630839.12966616,0.0,1.0
1982-04-20,17.75,18.12,17.75,18.0,178400,2.49025175207278,2.54216122521458,2.49025175207278,2.52532572041183,1271598.34236208,0.0,1.0
1982-04-21,17.87,18.0,17.75,17.87,54700,2.50708725687552,2.52532572041183,2.49025175207278,2.50708725687552,389890.298919314,0.0,1.0
1982-04-22,18.12,18.12,17.87,18.0,113500,2.54216122521458,2.54216122521458,2.50708725687552,2.52532572041183,809004.550774078,0.0,1.0
1982-04-23,18.5,18.62,18.0,18.37,396600,2.59547365708994,2.61230916189268,2.52532572041183,2.57723519355363,2826882.86199999,0.0,1.0
1982-04-26,18.37,18.5,18.37,18.5,116700,2.57723519355363,2.59547365708994,2.57723519355363,2.59547365708994,831813.489650529,0.0,1.0
1982-04-27,18.25,18.5,18.25,18.37,89000,2.56039968875088,2.59547365708994,2.56039968875088,2.57723519355363,634373.612501261,0.0,1.0
1982-04-28,18.0,18.25,18.0,18.12,81600,2.52532572041183,2.56039968875088,2.52532572041183,2.54216122521458,581627.94134947,0.0,1.0
1982-04-29,18.0,18.12,17.37,17.75,80000,2.52532572041183,2.54216122521458,2.43693932019742,2.49025175207278,570223.471911245,0.0,1.0
1982-04-30,17.62,18.0,17.62,17.87,85900,2.47201328853647,2.52532572041183,2.47201328853647,2.50708725687552,612277.452964699,0.0,1.0
1982-05-03,17.62,17.75,17.5,17.62,103500,2.47201328853647,2.49025175207278,2.45517778373372,2.47201328853647,737726.616785173,0.0,1.0
1982-05-04,17.0,17.25,17.0,17.12,88100,2.38502984705562,2.42010381539467,2.38502984705562,2.40186535185836,627958.598442258,0.0,1.0
1982-05-05,17.25,17.37,17.0,17.25,275300,2.42010381539467,2.43693932019742,2.38502984705562,2.42010381539467,1962281.52271457,0.0,1.0
1982-05-06,17.5,17.62,17.37,17.5,92400,2.45517778373372,2.47201328853647,2.43693932019742,2.45517778373372,658608.110057489,0.0,1.0
1982-05-07,17.5,17.75,17.5,17.62,78100,2.45517778373372,2.49025175207278,2.45517778373372,2.47201328853647,556680.664453354,0.0,1.0
1982-05-10,17.25,17.62,17.25,17.5,130700,2.42010381539467,2.47201328853647,2.42010381539467,2.45517778373372,931602.597234997,0.0,1.0
1982-05-11,17.25,17.37,17.12,17.25,123400,2.42010381539467,2.43693932019742,2.40186535185836,2.42010381539467,879569.705423096,0.0,1.0
1982-05-12,17.37,17.37,17.25,17.37,141100,2.43693932019742,2.43693932019742,2.42010381539467,2.43693932019742,1005731.64858346,0.0,1.0
1982-05-13,17.25,17.37,17.12,17.25,62900,2.42010381539467,2.43693932019742,2.40186535185836,2.42010381539467,448338.204790217,0.0,1.0
1982-05-14,17.25,17.37,17.12,17.25,61900,2.42010381539467,2.43693932019742,2.40186535185836,2.42010381539467,441210.411391326,0.0,1.0
1982-05-17,17.12,17.25,17.0,17.12,82900,2.40186535185836,2.42010381539467,2.38502984705562,2.40186535185836,590894.072768028,0.0,1.0
1982-05-18,17.0,17.12,16.87,17.0,75600,2.38502984705562,2.40186535185836,2.36679138351931,2.38502984705562,538861.180956126,0.0,1.0
1982-05-19,17.12,17.12,16.87,17.0,176200,2.40186535185836,2.40186535185836,2.36679138351931,2.38502984705562,1255917.19688452,0.0,1.0
1982-05-20,17.12,17.12,17.0,17.12,133600,2.40186535185836,2.40186535185836,2.38502984705562,2.40186535185836,952273.198091781,0.0,1.0
1982-05-21,17.25,17.37,17.12,17.25,74800,2.42010381539467,2.43693932019742,2.40186535185836,2.42010381539467,533158.946237014,0.0,1.0
1982-05-24,17.37,17.5,17.25,17.37,90900,2.43693932019742,2.45517778373372,2.42010381539467,2.43693932019742,647916.419959151,0.0,1.0
1982-05-25,17.37,17.5,17.37,17.5,82900,2.43693932019742,2.45517778373372,2.43693932019742,2.45517778373372,590894.072768027,0.0,1.0
1982-05-26,17.37,17.37,17.25,17.37,164500,2.43693932019742,2.43693932019742,2.42010381539467,2.43693932019742,1172522.0141175,0.0,1.0
1982-05-27,17.12,17.37,17.12,17.25,109300,2.40186535185836,2.43693932019742,2.40186535185836,2.42010381539467,779067.81849874,0.0,1.0
1982-05-28,17.12,17.25,17.0,17.12,120100,2.40186535185836,2.42010381539467,2.38502984705562,2.40186535185836,856047.987206758,0.0,1.0
1982-06-01,17.0,17.25,17.0,17.12,186700,2.38502984705562,2.42010381539467,2.38502984705562,2.40186535185836,1330759.02757287,0.0,1.0
1982-06-02,17.25,17.25,17.0,17.12,147700,2.42010381539467,2.42010381539467,2.38502984705562,2.40186535185836,1052775.08501614,0.0,1.0
1982-06-03,17.12,17.25,17.12,17.25,53000,2.40186535185836,2.42010381539467,2.40186535185836,2.42010381539467,377773.0501412,0.0,1.0
1982-06-04,17.0,17.25,17.0,17.12,125300,2.38502984705562,2.42010381539467,2.38502984705562,2.40186535185836,893112.512880987,0.0,1.0
1982-06-07,16.87,17.12,16.87,17.0,70300,2.36679138351931,2.40186535185836,2.36679138351931,2.38502984705562,501083.875942007,0.0,1.0
1982-06-08,16.87,17.0,16.75,16.87,60600,2.36679138351931,2.38502984705562,2.34995587871656,2.36679138351931,431944.279972768,0.0,1.0
1982-06-09,16.87,16.87,16.75,16.87,79900,2.36679138351931,2.36679138351931,2.34995587871656,2.36679138351931,569510.692571356,0.0,1.0
1982-06-10,16.75,16.87,16.62,16.75,71600,2.34995587871656,2.36679138351931,2.33171741518026,2.34995587871656,510350.007360565,0.0,1.0
1982-06-11,16.87,17.0,16.75,16.87,71300,2.36679138351931,2.38502984705562,2.34995587871656,2.36679138351931,508211.669340897,0.0,1.0
1982-06-14,16.62,16.87,16.62,16.75,77700,2.33171741518026,2.36679138351931,2.33171741518026,2.34995587871656,553829.547093796,0.0,1.0
1982-06-15,16.75,16.87,16.62,16.75,99000,2.34995587871656,2.36679138351931,2.33171741518026,2.34995587871656,705651.546490167,0.0,1.0
1982-06-16,16.75,16.87,16.62,16.75,75900,2.34995587871656,2.36679138351931,2.33171741518026,2.34995587871656,540999.518975795,0.0,1.0
1982-06-17,16.62,16.75,16.5,16.62,102300,2.33171741518026,2.34995587871656,2.31488191037751,2.33171741518026,729173.264706504,0.0,1.0
1982-06-18,16.5,16.75,16.5,16.62,326000,2.31488191037751,2.34995587871656,2.31488191037751,2.33171741518026,2323660.64803832,0.0,1.0
1982-06-21,16.37,16.62,16.25,16.5,130500,2.2966434468412,2.33171741518026,2.27980794203846,2.31488191037751,930177.03855522,0.0,1.0
1982-06-22,16.62,16.62,16.37,16.5,100400,2.33171741518026,2.33171741518026,2.2966434468412,2.31488191037751,715630.457248611,0.0,1.0
1982-06-23,16.25,16.62,16.25,16.5,230800,2.27980794203846,2.33171741518026,2.27980794203846,2.31488191037751,1645094.71646394,0.0,1.0
1982-06-24,16.25,16.5,16.25,16.37,65300,2.27980794203846,2.31488191037751,2.27980794203846,2.2966434468412,465444.908947553,0.0,1.0
1982-06-25,16.37,16.5,16.25,16.37,51400,2.2966434468412,2.31488191037751,2.27980794203846,2.2966434468412,366368.580702976,0.0,1.0
1982-06-28,16.37,16.5,16.37,16.5,45900,2.2966434468412,2.31488191037751,2.2966434468412,2.31488191037751,327165.717009077,0.0,1.0
1982-06-29,16.5,16.5,16.37,16.5,58000,2.31488191037751,2.31488191037751,2.2966434468412,2.31488191037751,413412.017135653,0.0,1.0
1982-06-30,16.62,16.62,16.37,16.5,150600,2.33171741518026,2.33171741518026,2.2966434468412,2.31488191037751,1073445.68587292,0.0,1.0
1982-07-01,16.5,16.62,16.37,16.5,45900,2.31488191037751,2.33171741518026,2.2966434468412,2.31488191037751,327165.717009077,0.0,1.0
1982-07-02,16.5,16.62,16.25,16.5,62000,2.31488191037751,2.33171741518026,2.27980794203846,2.31488191037751,441923.190731215,0.0,1.0
1982-07-06,16.37,16.5,16.25,16.37,183600,2.2966434468412,2.31488191037751,2.27980794203846,2.2966434468412,1308662.86803631,0.0,1.0
1982-07-07,16.37,16.5,16.37,16.5,67700,2.2966434468412,2.31488191037751,2.2966434468412,2.31488191037751,482551.613104892,0.0,1.0
1982-07-08,16.37,16.5,16.25,16.37,67100,2.2966434468412,2.31488191037751,2.27980794203846,2.2966434468412,478274.937065558,0.0,1.0
1982-07-09,16.62,16.75,16.37,16.62,148200,2.33171741518026,2.34995587871656,2.2966434468412,2.33171741518026,1056338.98171558,0.0,1.0
1982-07-12,16.75,16.87,16.75,16.87,72300,2.34995587871656,2.36679138351931,2.34995587871656,2.36679138351931,515339.462739789,0.0,1.0
1982-07-13,16.87,17.0,16.75,16.87,143900,2.36679138351931,2.38502984705562,2.34995587871656,2.36679138351931,1025689.47010035,0.0,1.0
1982-07-14,16.75,16.87,16.75,16.87,72300,2.34995587871656,2.36679138351931,2.34995587871656,2.36679138351931,515339.462739789,0.0,1.0
1982-07-15,16.75,16.87,16.75,16.87,70200,2.34995587871656,2.36679138351931,2.34995587871656,2.36679138351931,500371.096602118,0.0,1.0
1982-07-16,16.87,17.0,16.75,16.87,68200,2.36679138351931,2.38502984705562,2.34995587871656,2.36679138351931,486115.509804336,0.0,1.0
1982-07-19,17.0,17.0,16.87,17.0,129700,2.38502984705562,2.38502984705562,2.36679138351931,2.38502984705562,924474.803836105,0.0,1.0
1982-07-20,16.87,17.0,16.62,16.87,77600,2.36679138351931,2.38502984705562,2.33171741518026,2.36679138351931,553116.767753908,0.0,1.0
1982-07-21,16.75,17.0,16.75,16.87,61500,2.34995587871656,2.38502984705562,2.34995587871656,2.36679138351931,438359.29403177,0.0,1.0
1982-07-22,16.75,16.87,16.75,16.87,55700,2.34995587871656,2.36679138351931,2.34995587871656,2.36679138351931,397018.092318205,0.0,1.0
1982-07-23,16.87,16.87,16.75,16.87,62000,2.36679138351931,2.36679138351931,2.34995587871656,2.36679138351931,441923.190731215,0.0,1.0
1982-07-26,16.75,16.87,16.62,16.75,79200,2.34995587871656,2.36679138351931,2.33171741518026,2.34995587871656,564521.237192134,0.0,1.0
1982-07-27,16.5,16.75,16.37,16.62,89800,2.31488191037751,2.34995587871656,2.2966434468412,2.33171741518026,640075.847220373,0.0,1.0
1982-07-28,16.25,16.5,16.25,16.37,136500,2.27980794203846,2.31488191037751,2.27980794203846,2.2966434468412,972943.798948561,0.0,1.0
1982-07-29,16.5,16.5,16.25,16.37,168600,2.31488191037751,2.31488191037751,2.27980794203846,2.2966434468412,1201745.96705295,0.0,1.0
1982-07-30,16.62,16.75,16.37,16.62,82200,2.33171741518026,2.34995587871656,2.2966434468412,2.33171741518026,585904.617388804,0.0,1.0
1982-08-02,17.0,17.0,16.75,16.87,128200,2.38502984705562,2.38502984705562,2.34995587871656,2.36679138351931,913783.113737769,0.0,1.0
1982-08-03,17.0,17.12,17.0,17.12,117100,2.38502984705562,2.40186535185836,2.38502984705562,2.40186535185836,834664.607010084,0.0,1.0
1982-08-04,16.12,16.37,16.0,16.25,569400,2.26156947850215,2.2966434468412,2.2447339736994,2.27980794203846,4058565.56132829,0.0,1.0
1982-08-05,16.12,16.12,16.0,16.12,229700,2.26156947850215,2.26156947850215,2.2447339736994,2.26156947850215,1637254.14372516,0.0,1.0
1982-08-06,16.12,16.12,16.0,16.12,70000,2.26156947850215,2.26156947850215,2.2447339736994,2.26156947850215,498945.53792234,0.0,1.0
1982-08-09,15.88,16.12,15.88,16.0,161200,2.22789846889666,2.26156947850215,2.22789846889666,2.2447339736994,1149000.29590116,0.0,1.0
1982-08-10,16.0,16.0,15.38,15.75,78700,2.2447339736994,2.2447339736994,2.15775053221855,2.20966000536035,560957.340492689,0.0,1.0
1982-08-11,16.0,16.12,15.88,16.0,205900,2.2447339736994,2.26156947850215,2.22789846889666,2.2447339736994,1467612.66083157,0.0,1.0
1982-08-12,16.12,16.25,16.0,16.12,227700,2.26156947850215,2.27980794203846,2.2447339736994,2.26156947850215,1622998.55692738,0.0,1.0
1982-08-13,16.5,16.5,16.0,16.25,214600,2.31488191037751,2.31488191037751,2.2447339736994,2.27980794203846,1529624.46340192,0.0,1.0
1982-08-16,16.62,16.87,16.37,16.62,124600,2.33171741518026,2.36679138351931,2.2966434468412,2.33171741518026,888123.057501763,0.0,1.0
1982-08-17,17.37,17.37,16.75,17.12,408100,2.43693932019742,2.43693932019742,2.34995587871656,2.40186535185836,2908852.48608723,0.0,1.0
1982-08-18,17.25,17.87,17.0,17.5,264400,2.42010381539467,2.50708725687552,2.38502984705562,2.45517778373372,1884588.57466667,0.0,1.0
1982-08-19,17.12,17.37,17.12,17.25,134800,2.40186535185836,2.43693932019742,2.40186535185836,2.42010381539467,960826.550170449,0.0,1.0
1982-08-20,18.0,18.12,17.25,17.75,647100,2.52532572041183,2.54216122521458,2.42010381539467,2.49025175207278,4612395.10842208,0.0,1.0
1982-08-23,18.0,18.12,17.62,17.87,193800,2.52532572041183,2.54216122521458,2.47201328853647,2.50708725687552,1381366.36070499,0.0,1.0
1982-08-24,18.0,18.25,17.87,18.12,295000,2.52532572041183,2.56039968875088,2.50708725687552,2.54216122521458,2102699.05267272,0.0,1.0
1982-08-25,18.12,18.25,18.0,18.12,208300,2.54216122521458,2.56039968875088,2.52532572041183,2.54216122521458,1484719.3649889,0.0,1.0
1982-08-26,18.0,18.25,18.0,18.12,199100,2.52532572041183,2.56039968875088,2.52532572041183,2.54216122521458,1419143.66571911,0.0,1.0
1982-08-27,18.0,18.25,18.0,18.12,137900,2.52532572041183,2.56039968875088,2.52532572041183,2.54216122521458,982922.709707009,0.0,1.0
1982-08-30,18.0,18.12,17.75,18.0,201100,2.52532572041183,2.54216122521458,2.49025175207278,2.52532572041183,1433399.25251689,0.0,1.0
1982-08-31,18.12,18.12,17.75,18.0,136100,2.54216122521458,2.54216122521458,2.49025175207278,2.52532572041183,970092.681589004,0.0,1.0
1982-09-01,18.0,18.25,17.87,18.12,126400,2.52532572041183,2.56039968875088,2.50708725687552,2.54216122521458,900953.085619767,0.0,1.0
1982-09-02,18.0,18.12,17.87,18.0,114100,2.52532572041183,2.54216122521458,2.50708725687552,2.52532572041183,813281.226813413,0.0,1.0
1982-09-03,18.12,18.25,17.87,18.12,191000,2.54216122521458,2.56039968875088,2.50708725687552,2.54216122521458,1361408.5391881,0.0,1.0
1982-09-07,17.75,18.12,17.62,17.87,93100,2.49025175207278,2.54216122521458,2.47201328853647,2.50708725687552,663597.565436711,0.0,1.0
1982-09-08,17.5,17.87,17.37,17.62,122500,2.45517778373372,2.50708725687552,2.43693932019742,2.47201328853647,873154.691364095,0.0,1.0
1982-09-09,17.5,17.62,17.37,17.5,306700,2.45517778373372,2.47201328853647,2.43693932019742,2.45517778373372,2186094.23543974,0.0,1.0
1982-09-10,17.37,17.62,17.25,17.5,168600,2.43693932019742,2.47201328853647,2.42010381539467,2.45517778373372,1201745.96705295,0.0,1.0
1982-09-13,17.37,17.5,17.25,17.37,211700,2.43693932019742,2.45517778373372,2.42010381539467,2.43693932019742,1508953.86254513,0.0,1.0
1982-09-14,17.5,17.62,17.37,17.5,187600,2.45517778373372,2.47201328853647,2.43693932019742,2.45517778373372,1337174.04163187,0.0,1.0
1982-09-15,17.75,17.75,17.5,17.62,74400,2.49025175207278,2.49025175207278,2.45517778373372,2.47201328853647,530307.828877457,0.0,1.0
1982-09-16,17.75,17.87,17.62,17.75,72100,2.49025175207278,2.50708725687552,2.47201328853647,2.49025175207278,513913.904060009,0.0,1.0
1982-09-17,17.75,17.75,17.5,17.62,75100,2.49025175207278,2.49025175207278,2.45517778373372,2.47201328853647,535297.284256681,0.0,1.0
1982-09-20,17.75,17.75,17.5,17.62,187400,2.49025175207278,2.49025175207278,2.45517778373372,2.47201328853647,1335748.48295209,0.0,1.0
1982-09-21,18.0,18.0,17.62,17.87,175900,2.52532572041183,2.52532572041183,2.47201328853647,2.50708725687552,1253778.85886485,0.0,1.0
1982-09-22,18.12,18.12,18.0,18.12,258600,2.54216122521458,2.54216122521458,2.52532572041183,2.54216122521458,1843247.3729531,0.0,1.0
1982-09-23,18.0,18.25,17.87,18.12,102000,2.52532572041183,2.56039968875088,2.50708725687552,2.54216122521458,727034.926686838,0.0,1.0
1982-09-24,17.87,18.0,17.75,17.87,95300,2.50708725687552,2.52532572041183,2.49025175207278,2.50708725687552,679278.710914272,0.0,1.0
1982-09-27,17.87,18.0,17.75,17.87,68100,2.50708725687552,2.52532572041183,2.49025175207278,2.50708725687552,485402.730464448,0.0,1.0
1982-09-28,17.75,18.0,17.75,17.87,90300,2.49025175207278,2.52532572041183,2.49025175207278,2.50708725687552,643639.743919817,0.0,1.0
1982-09-29,17.75,17.87,17.75,17.87,255200,2.49025175207278,2.50708725687552,2.49025175207278,2.50708725687552,1819012.87539687,0.0,1.0
1982-09-30,17.87,18.0,17.75,17.87,144500,2.50708725687552,2.52532572041183,2.49025175207278,2.50708725687552,1029966.14613969,0.0,1.0
1982-10-01,18.12,18.12,17.75,18.0,204000,2.54216122521458,2.54216122521458,2.49025175207278,2.52532572041183,1454069.85337367,0.0,1.0
1982-10-04,18.0,18.12,17.87,18.0,112800,2.52532572041183,2.54216122521458,2.50708725687552,2.52532572041183,804015.095394856,0.0,1.0
1982-10-05,18.0,18.12,17.87,18.0,190700,2.52532572041183,2.54216122521458,2.50708725687552,2.52532572041183,1359270.20116843,0.0,1.0
1982-10-06,18.25,18.25,18.0,18.12,182400,2.56039968875088,2.56039968875088,2.52532572041183,2.54216122521458,1300109.51595764,0.0,1.0
1982-10-07,18.5,18.5,18.25,18.37,334300,2.59547365708994,2.59547365708994,2.56039968875088,2.57723519355363,2382821.33324911,0.0,1.0
1982-10-08,19.25,19.25,18.62,19.0,526300,2.7006955621071,2.7006955621071,2.61230916189268,2.66562159376804,3751357.6658361,0.0,1.0
1982-10-11,19.62,19.75,19.25,19.5,342400,2.75260503524889,2.7708434987852,2.7006955621071,2.73576953044615,2440556.45978013,0.0,1.0
1982-10-12,19.25,19.75,19.25,19.62,345400,2.7006955621071,2.7708434987852,2.7006955621071,2.75260503524889,2461939.8399768,0.0,1.0
1982-10-13,19.37,19.62,19.12,19.5,204100,2.71753106690984,2.75260503524889,2.68245709857079,2.73576953044615,1454782.63271356,0.0,1.0
1982-10-14,18.87,19.62,18.75,19.25,564100,2.64738313023174,2.75260503524889,2.63054762542899,2.7006955621071,4020788.25631416,0.0,1.0
1982-10-15,19.0,19.12,18.87,19.0,158000,2.66562159376804,2.68245709857079,2.64738313023174,2.66562159376804,1126191.35702471,0.0,1.0
1982-10-18,19.12,19.37,19.0,19.25,253800,2.68245709857079,2.71753106690984,2.66562159376804,2.7006955621071,1809033.96463842,0.0,1.0
1982-10-19,19.37,19.5,19.25,19.37,357600,2.71753106690984,2.73576953044615,2.7006955621071,2.71753106690984,2548898.91944327,0.0,1.0
1982-10-20,19.5,19.5,19.12,19.37,231000,2.73576953044615,2.73576953044615,2.68245709857079,2.71753106690984,1646520.27514372,0.0,1.0
1982-10-21,19.12,19.37,19.0,19.25,265500,2.68245709857079,2.71753106690984,2.66562159376804,2.7006955621071,1892429.14740544,0.0,1.0
1982-10-22,19.25,19.37,19.12,19.25,149700,2.7006955621071,2.71753106690984,2.68245709857079,2.7006955621071,1067030.67181392,0.0,1.0
1982-10-25,18.87,19.12,18.87,19.0,339300,2.64738313023174,2.68245709857079,2.64738313023174,2.66562159376804,2418460.30024356,0.0,1.0
1982-10-26,19.0,19.12,18.75,19.0,329400,2.66562159376804,2.68245709857079,2.63054762542899,2.66562159376804,2347895.14559455,0.0,1.0
1982-10-27,19.25,19.25,18.87,19.12,172700,2.7006955621071,2.7006955621071,2.64738313023174,2.68245709857079,1230969.9199884,0.0,1.0
1982-10-28,18.87,19.37,18.87,19.12,172500,2.64738313023174,2.71753106690984,2.64738313023174,2.68245709857079,1229544.36130862,0.0,1.0
1982-10-29,19.12,19.12,18.87,19.0,274500,2.68245709857079,2.68245709857079,2.64738313023174,2.66562159376804,1956579.28799546,0.0,1.0
1982-11-01,19.25,19.25,18.87,19.12,201200,2.7006955621071,2.7006955621071,2.64738313023174,2.68245709857079,1434112.03185678,0.0,1.0
1982-11-02,19.5,19.62,19.12,19.37,473100,2.73576953044615,2.75260503524889,2.68245709857079,2.71753106690984,3372159.05701512,0.0,1.0
1982-11-03,19.5,19.62,19.25,19.5,825600,2.73576953044615,2.75260503524889,2.7006955621071,2.73576953044615,5884706.23012405,0.0,1.0
1982-11-04,18.75,19.12,18.5,18.87,886000,2.63054762542899,2.68245709857079,2.59547365708994,2.64738313023174,6315224.95141704,0.0,1.0
1982-11-05,18.75,18.87,18.5,18.75,618600,2.63054762542899,2.64738313023174,2.59547365708994,2.63054762542899,4409252.9965537,0.0,1.0
1982-11-08,18.75,18.75,18.5,18.62,169000,2.63054762542899,2.63054762542899,2.59547365708994,2.61230916189268,1204597.08441251,0.0,1.0
1982-11-09,18.87,18.87,18.62,18.75,178500,2.64738313023174,2.64738313023174,2.61230916189268,2.63054762542899,1272311.12170196,0.0,1.0
1982-11-10,18.87,19.0,18.62,18.87,199100,2.64738313023174,2.66562159376804,2.61230916189268,2.64738313023174,1419143.66571911,0.0,1.0
1982-11-11,18.75,18.87,18.5,18.75,146700,2.63054762542899,2.64738313023174,2.59547365708994,2.63054762542899,1045647.29161725,0.0,1.0
1982-11-12,18.62,18.87,18.37,18.62,302900,2.61230916189268,2.64738313023174,2.57723519355363,2.61230916189268,2159008.62052395,0.0,1.0
1982-11-15,18.37,18.5,18.12,18.37,231900,2.57723519355363,2.59547365708994,2.54216122521458,2.57723519355363,1652935.28920272,0.0,1.0
1982-11-16,18.0,18.37,17.75,18.12,377000,2.52532572041183,2.57723519355363,2.49025175207278,2.54216122521458,2687178.11138174,0.0,1.0
1982-11-17,18.12,18.25,18.0,18.12,200700,2.54216122521458,2.56039968875088,2.52532572041183,2.54216122521458,1430548.13515733,0.0,1.0
1982-11-18,18.37,18.5,18.12,18.37,115900,2.57723519355363,2.59547365708994,2.54216122521458,2.57723519355363,826111.254931416,0.0,1.0
1982-11-19,18.37,18.5,18.12,18.37,195000,2.57723519355363,2.59547365708994,2.54216122521458,2.57723519355363,1389919.71278366,0.0,1.0
1982-11-22,18.12,18.5,18.0,18.25,177200,2.54216122521458,2.59547365708994,2.52532572041183,2.56039968875088,1263044.99028341,0.0,1.0
1982-11-23,18.0,18.12,17.75,18.0,250900,2.52532572041183,2.54216122521458,2.49025175207278,2.52532572041183,1788363.36378164,0.0,1.0
1982-11-24,18.0,18.0,17.75,17.87,162400,2.52532572041183,2.52532572041183,2.49025175207278,2.50708725687552,1157553.64797983,0.0,1.0
1982-11-26,17.87,17.87,17.75,17.87,90600,2.50708725687552,2.50708725687552,2.49025175207278,2.50708725687552,645778.081939486,0.0,1.0
1982-11-29,17.87,17.87,17.0,17.5,270900,2.50708725687552,2.50708725687552,2.38502984705562,2.45517778373372,1930919.23175946,0.0,1.0
1982-11-30,17.87,17.87,17.62,17.75,198300,2.50708725687552,2.50708725687552,2.47201328853647,2.49025175207278,1413441.431,0.0,1.0
1982-12-01,17.62,17.87,17.5,17.75,291000,2.47201328853647,2.50708725687552,2.45517778373372,2.49025175207278,2074187.87907715,0.0,1.0
1982-12-02,17.5,17.75,17.5,17.62,229300,2.45517778373372,2.49025175207278,2.45517778373372,2.47201328853647,1634403.02636561,0.0,1.0
1982-12-03,17.87,17.87,17.62,17.75,152000,2.50708725687552,2.50708725687552,2.47201328853647,2.49025175207278,1083424.59663137,0.0,1.0
1982-12-06,17.87,18.0,17.62,17.87,150200,2.50708725687552,2.52532572041183,2.47201328853647,2.50708725687552,1070594.56851336,0.0,1.0
1982-12-07,18.0,18.0,17.75,17.87,281600,2.52532572041183,2.52532572041183,2.49025175207278,2.50708725687552,2007186.62112758,0.0,1.0
1982-12-08,18.0,18.12,17.75,18.0,124300,2.52532572041183,2.54216122521458,2.49025175207278,2.52532572041183,885984.719482097,0.0,1.0
1982-12-09,18.0,18.12,17.75,18.0,152800,2.52532572041183,2.54216122521458,2.49025175207278,2.52532572041183,1089126.83135048,0.0,1.0
1982-12-10,17.87,18.0,17.62,17.87,150400,2.50708725687552,2.52532572041183,2.47201328853647,2.50708725687552,1072020.12719314,0.0,1.0
1982-12-13,17.87,17.87,17.62,17.75,142800,2.50708725687552,2.50708725687552,2.47201328853647,2.49025175207278,1017848.89736157,0.0,1.0
1982-12-14,18.0,18.25,17.37,17.87,264200,2.52532572041183,2.56039968875088,2.43693932019742,2.50708725687552,1883163.01598689,0.0,1.0
1982-12-15,17.37,17.75,17.25,17.5,428600,2.43693932019742,2.49025175207278,2.42010381539467,2.45517778373372,3054972.25076449,0.0,1.0
1982-12-16,17.37,17.5,17.12,17.37,297300,2.43693932019742,2.45517778373372,2.40186535185836,2.43693932019742,2119092.97749016,0.0,1.0
1982-12-17,17.37,17.5,17.25,17.37,379400,2.43693932019742,2.45517778373372,2.42010381539467,2.43693932019742,2704284.81553908,0.0,1.0
1982-12-20,17.25,17.5,17.25,17.37,155300,2.42010381539467,2.45517778373372,2.42010381539467,2.43693932019742,1106946.3148477,0.0,1.0
1982-12-21,17.62,17.62,17.37,17.5,343900,2.47201328853647,2.47201328853647,2.43693932019742,2.45517778373372,2451248.14987846,0.0,1.0
1982-12-22,17.5,17.62,17.37,17.5,189500,2.45517778373372,2.47201328853647,2.43693932019742,2.45517778373372,1350716.84908976,0.0,1.0
1982-12-23,17.5,17.62,17.37,17.5,107900,2.45517778373372,2.47201328853647,2.43693932019742,2.45517778373372,769088.907740293,0.0,1.0
1982-12-27,17.75,17.87,17.5,17.75,191600,2.49025175207278,2.50708725687552,2.45517778373372,2.49025175207278,1365685.21522743,0.0,1.0
1982-12-28,17.87,18.0,17.62,17.87,199900,2.50708725687552,2.52532572041183,2.47201328853647,2.50708725687552,1424845.90043823,0.0,1.0
1982-12-29,17.75,17.87,17.62,17.75,132700,2.49025175207278,2.50708725687552,2.47201328853647,2.49025175207278,945858.184032777,0.0,1.0
1982-12-30,17.75,17.87,17.62,17.75,156800,2.49025175207278,2.50708725687552,2.47201328853647,2.49025175207278,1117638.00494604,0.0,1.0
1982-12-31,17.75,17.87,17.62,17.75,164400,2.49025175207278,2.50708725687552,2.47201328853647,2.49025175207278,1171809.23477761,0.0,1.0
1983-01-03,17.87,17.87,17.62,17.75,200000,2.50708725687552,2.50708725687552,2.47201328853647,2.49025175207278,1425558.67977811,0.0,1.0
1983-01-04,18.25,18.25,17.75,18.0,322600,2.56039968875088,2.56039968875088,2.49025175207278,2.52532572041183,2299426.1504821,0.0,1.0
1983-01-05,18.37,18.5,18.12,18.37,226800,2.57723519355363,2.59547365708994,2.54216122521458,2.57723519355363,1616583.54286838,0.0,1.0
1983-01-06,18.5,18.75,18.25,18.5,235600,2.59547365708994,2.63054762542899,2.56039968875088,2.59547365708994,1679308.12477861,0.0,1.0
1983-01-07,18.75,18.75,18.37,18.62,224200,2.63054762542899,2.63054762542899,2.57723519355363,2.61230916189268,1598051.28003126,0.0,1.0
1983-01-10,18.62,18.75,18.37,18.62,321200,2.61230916189268,2.63054762542899,2.57723519355363,2.61230916189268,2289447.23972365,0.0,1.0
1983-01-11,18.62,18.75,18.5,18.62,413900,2.61230916189268,2.63054762542899,2.59547365708994,2.61230916189268,2950193.68780081,0.0,1.0
1983-01-12,18.75,18.87,18.62,18.75,363300,2.63054762542899,2.64738313023174,2.61230916189268,2.63054762542899,2589527.34181694,0.0,1.0
1983-01-13,19.0,19.0,18.75,18.87,156100,2.66562159376804,2.66562159376804,2.63054762542899,2.64738313023174,1112648.54956682,0.0,1.0
1983-01-14,19.0,19.25,18.87,19.12,165500,2.66562159376804,2.7006955621071,2.64738313023174,2.68245709857079,1179649.80751639,0.0,1.0
1983-01-17,19.37,19.5,19.12,19.37,224200,2.71753106690984,2.73576953044615,2.68245709857079,2.71753106690984,1598051.28003127,0.0,1.0
1983-01-18,19.5,19.62,19.25,19.5,485700,2.73576953044615,2.75260503524889,2.7006955621071,2.73576953044615,3461969.25384115,0.0,1.0
1983-01-19,19.25,19.37,19.12,19.25,223900,2.7006955621071,2.71753106690984,2.68245709857079,2.7006955621071,1595912.94201159,0.0,1.0
1983-01-20,19.37,19.5,19.25,19.37,419400,2.71753106690984,2.73576953044615,2.7006955621071,2.71753106690984,2989396.5514947,0.0,1.0
1983-01-21,19.25,19.5,19.25,19.37,195200,2.7006955621071,2.73576953044615,2.7006955621071,2.71753106690984,1391345.27146344,0.0,1.0
1983-01-24,19.12,19.25,18.87,19.12,229200,2.68245709857079,2.7006955621071,2.64738313023174,2.68245709857079,1633690.24702572,0.0,1.0
1983-01-25,19.0,19.25,18.75,19.0,200500,2.66562159376804,2.7006955621071,2.63054762542899,2.66562159376804,1429122.57647756,0.0,1.0
1983-01-26,19.0,19.0,18.75,18.87,118900,2.66562159376804,2.66562159376804,2.63054762542899,2.64738313023174,847494.635128089,0.0,1.0
1983-01-27,19.12,19.12,18.87,19.0,239200,2.68245709857079,2.68245709857079,2.64738313023174,2.66562159376804,1704968.18101462,0.0,1.0
1983-01-28,19.37,19.37,19.12,19.25,246800,2.71753106690984,2.71753106690984,2.68245709857079,2.7006955621071,1759139.41084619,0.0,1.0
1983-01-31,19.37,19.5,19.25,19.37,242900,2.71753106690984,2.73576953044615,2.7006955621071,2.71753106690984,1731341.01659052,0.0,1.0
1983-02-01,19.25,19.5,19.25,19.37,182600,2.7006955621071,2.73576953044615,2.7006955621071,2.71753106690984,1301535.07463741,0.0,1.0
1983-02-02,19.37,19.37,19.25,19.37,225700,2.71753106690984,2.71753106690984,2.7006955621071,2.71753106690984,1608742.9701296,0.0,1.0
1983-02-03,19.12,19.37,19.12,19.25,649300,2.68245709857079,2.71753106690984,2.68245709857079,2.7006955621071,4628076.25389964,0.0,1.0
1983-02-04,18.5,18.62,18.37,18.5,469100,2.59547365708994,2.61230916189268,2.57723519355363,2.59547365708994,3343647.88341956,0.0,1.0
1983-02-07,18.5,18.75,18.5,18.62,363600,2.59547365708994,2.63054762542899,2.59547365708994,2.61230916189268,2591665.67983661,0.0,1.0
1983-02-08,18.62,18.75,18.5,18.62,190900,2.61230916189268,2.63054762542899,2.59547365708994,2.61230916189268,1360695.75984821,0.0,1.0
1983-02-09,18.5,18.75,18.37,18.62,639300,2.59547365708994,2.63054762542899,2.57723519355363,2.61230916189268,4556798.31991073,0.0,1.0
1983-02-10,18.37,18.5,18.25,18.37,154900,2.57723519355363,2.59547365708994,2.56039968875088,2.57723519355363,1104095.19748815,0.0,1.0
1983-02-11,18.25,18.5,18.12,18.37,232300,2.56039968875088,2.59547365708994,2.54216122521458,2.57723519355363,1655786.40656228,0.0,1.0
1983-02-14,18.25,18.25,18.0,18.12,257000,2.56039968875088,2.56039968875088,2.52532572041183,2.54216122521458,1831842.90351488,0.0,1.0
1983-02-15,18.12,18.25,18.0,18.12,178900,2.54216122521458,2.56039968875088,2.52532572041183,2.54216122521458,1275162.23906152,0.0,1.0
1983-02-16,18.12,18.25,18.0,18.12,231100,2.54216122521458,2.56039968875088,2.52532572041183,2.54216122521458,1647233.05448361,0.0,1.0
1983-02-17,18.0,18.12,17.87,18.0,319000,2.52532572041183,2.54216122521458,2.50708725687552,2.52532572041183,2273766.09424609,0.0,1.0
1983-02-18,18.0,18.12,17.75,18.0,395600,2.52532572041183,2.54216122521458,2.49025175207278,2.52532572041183,2819755.06860111,0.0,1.0
1983-02-22,17.87,18.12,17.87,18.0,286100,2.50708725687552,2.54216122521458,2.50708725687552,2.52532572041183,2039261.69142259,0.0,1.0
1983-02-23,18.12,18.12,17.87,18.0,261500,2.54216122521458,2.54216122521458,2.50708725687552,2.52532572041183,1863917.97380988,0.0,1.0
1983-02-24,18.12,18.25,18.0,18.12,362100,2.54216122521458,2.56039968875088,2.52532572041183,2.54216122521458,2580973.98973827,0.0,1.0
1983-02-25,18.37,18.37,18.12,18.25,172800,2.57723519355363,2.57723519355363,2.54216122521458,2.56039968875088,1231682.69932829,0.0,1.0
1983-02-28,18.25,18.37,18.25,18.37,155800,2.56039968875088,2.57723519355363,2.56039968875088,2.57723519355363,1110510.21154715,0.0,1.0
1983-03-01,18.5,18.62,18.25,18.5,182500,2.59547365708994,2.61230916189268,2.56039968875088,2.59547365708994,1300822.29529753,0.0,1.0
1983-03-02,18.75,18.87,18.5,18.75,250600,2.63054762542899,2.64738313023174,2.59547365708994,2.63054762542899,1786225.02576197,0.0,1.0
1983-03-03,19.0,19.0,18.62,18.87,302900,2.66562159376804,2.66562159376804,2.61230916189268,2.64738313023174,2159008.62052395,0.0,1.0
1983-03-04,19.0,19.12,18.62,18.87,425000,2.66562159376804,2.68245709857079,2.61230916189268,2.64738313023174,3029312.19452849,0.0,1.0
1983-03-07,19.25,19.37,19.0,19.25,358300,2.7006955621071,2.71753106690984,2.66562159376804,2.7006955621071,2553888.37482249,0.0,1.0
1983-03-08,19.0,19.25,18.87,19.12,165300,2.66562159376804,2.7006955621071,2.64738313023174,2.68245709857079,1178224.24883661,0.0,1.0
1983-03-09,19.12,19.12,18.87,19.0,135800,2.68245709857079,2.68245709857079,2.64738313023174,2.66562159376804,967954.343569338,0.0,1.0
1983-03-10,19.0,19.0,18.75,18.87,188100,2.66562159376804,2.66562159376804,2.63054762542899,2.64738313023174,1340737.93833132,0.0,1.0
1983-03-11,18.87,19.0,18.75,18.87,113600,2.64738313023174,2.66562159376804,2.63054762542899,2.64738313023174,809717.330113967,0.0,1.0
1983-03-14,18.87,19.0,18.75,18.87,109300,2.64738313023174,2.66562159376804,2.63054762542899,2.64738313023174,779067.818498737,0.0,1.0
1983-03-15,18.75,18.87,18.62,18.75,127800,2.63054762542899,2.64738313023174,2.61230916189268,2.63054762542899,910931.996378214,0.0,1.0
1983-03-16,18.87,18.87,18.62,18.75,218900,2.64738313023174,2.64738313023174,2.61230916189268,2.63054762542899,1560273.97501714,0.0,1.0
1983-03-17,18.75,18.87,18.62,18.75,91200,2.63054762542899,2.64738313023174,2.61230916189268,2.63054762542899,650054.757978819,0.0,1.0
1983-03-18,18.75,18.87,18.62,18.75,149000,2.63054762542899,2.64738313023174,2.61230916189268,2.63054762542899,1062041.21643469,0.0,1.0
1983-03-21,18.87,18.87,18.62,18.75,142500,2.64738313023174,2.64738313023174,2.61230916189268,2.63054762542899,1015710.5593419,0.0,1.0
1983-03-22,18.75,18.87,18.0,18.87,194600,2.63054762542899,2.64738313023174,2.52532572041183,2.64738313023174,1387068.5954241,0.0,1.0
1983-03-23,18.87,19.0,18.62,18.75,137500,2.64738313023174,2.66562159376804,2.61230916189268,2.63054762542899,980071.592347451,0.0,1.0
1983-03-24,18.75,18.87,18.62,18.87,159900,2.63054762542899,2.64738313023174,2.61230916189268,2.64738313023174,1139734.1644826,0.0,1.0
1983-03-25,18.87,18.87,18.62,18.75,103300,2.64738313023174,2.64738313023174,2.61230916189268,2.63054762542899,736301.058105394,0.0,1.0
1983-03-28,18.62,18.87,18.62,18.87,101900,2.61230916189268,2.64738313023174,2.61230916189268,2.64738313023174,726322.147346949,0.0,1.0
1983-03-29,18.75,18.87,18.5,18.75,218100,2.63054762542899,2.64738313023174,2.59547365708994,2.63054762542899,1554571.74029803,0.0,1.0
1983-03-30,18.62,18.75,18.62,18.75,133100,2.61230916189268,2.63054762542899,2.61230916189268,2.63054762542899,948709.301392335,0.0,1.0
1983-03-31,18.62,18.75,18.62,18.62,107200,2.61230916189268,2.63054762542899,2.61230916189268,2.61230916189268,764099.452361069,0.0,1.0
1983-04-04,18.87,18.87,18.37,18.62,255300,2.64738313023174,2.64738313023174,2.57723519355363,2.61230916189268,1819725.65473676,0.0,1.0
1983-04-05,18.87,19.0,18.75,18.87,149700,2.64738313023174,2.66562159376804,2.63054762542899,2.64738313023174,1067030.67181392,0.0,1.0
1983-04-06,19.0,19.0,18.75,19.0,119700,2.66562159376804,2.66562159376804,2.63054762542899,2.66562159376804,853196.869847201,0.0,1.0
1983-04-07,19.0,19.0,18.87,18.87,105400,2.66562159376804,2.66562159376804,2.64738313023174,2.64738313023174,751269.424243066,0.0,1.0
1983-04-08,19.12,19.12,18.87,19.12,86400,2.68245709857079,2.68245709857079,2.64738313023174,2.68245709857079,615841.349664144,0.0,1.0
1983-04-11,19.37,19.37,19.0,19.12,143400,2.71753106690984,2.71753106690984,2.66562159376804,2.68245709857079,1022125.57340091,0.0,1.0
1983-04-12,19.25,19.37,19.12,19.37,144600,2.7006955621071,2.71753106690984,2.68245709857079,2.71753106690984,1030678.92547957,0.0,1.0
1983-04-13,19.5,19.5,18.25,19.25,155100,2.73576953044615,2.73576953044615,2.56039968875088,2.7006955621071,1105520.75616793,0.0,1.0
1983-04-14,19.5,19.5,19.25,19.37,736200,2.73576953044615,2.73576953044615,2.7006955621071,2.71753106690984,5247481.50026323,0.0,1.0
1983-04-15,19.5,19.62,19.37,19.5,486300,2.73576953044615,2.75260503524889,2.71753106690984,2.73576953044615,3466245.92988048,0.0,1.0
1983-04-18,19.62,19.87,19.5,19.5,134200,2.75260503524889,2.78767900358795,2.73576953044615,2.73576953044615,956549.874131115,0.0,1.0
1983-04-19,19.75,19.87,19.62,19.62,171400,2.7708434987852,2.78767900358795,2.75260503524889,2.75260503524889,1221703.78856984,0.0,1.0
1983-04-20,19.75,19.75,19.37,19.75,355500,2.7708434987852,2.7708434987852,2.71753106690984,2.7708434987852,2533930.5533056,0.0,1.0
1983-04-21,19.75,19.87,19.5,19.75,140800,2.7708434987852,2.78767900358795,2.73576953044615,2.7708434987852,1003593.31056379,0.0,1.0
1983-04-22,19.75,19.75,19.62,19.75,116600,2.7708434987852,2.7708434987852,2.75260503524889,2.7708434987852,831100.710310641,0.0,1.0
1983-04-25,19.37,19.75,19.37,19.62,122700,2.71753106690984,2.7708434987852,2.71753106690984,2.75260503524889,874580.250043873,0.0,1.0
1983-04-26,19.62,19.75,19.37,19.62,99900,2.75260503524889,2.7708434987852,2.71753106690984,2.75260503524889,712066.560549169,0.0,1.0
1983-04-27,19.75,20.0,19.62,19.87,221100,2.7708434987852,2.80591746712426,2.75260503524889,2.78767900358795,1575955.1204947,0.0,1.0
1983-04-28,19.75,19.87,19.62,19.75,106600,2.7708434987852,2.78767900358795,2.75260503524889,2.7708434987852,759822.776321735,0.0,1.0
1983-04-29,19.87,19.87,19.62,19.75,267500,2.78767900358795,2.78767900358795,2.75260503524889,2.7708434987852,1906684.73420322,0.0,1.0
1983-05-02,19.75,19.87,19.75,19.87,160400,2.7708434987852,2.78767900358795,2.7708434987852,2.78767900358795,1143298.06118205,0.0,1.0
1983-05-03,19.5,19.87,19.5,19.87,301900,2.73576953044615,2.78767900358795,2.73576953044615,2.78767900358795,2151880.82712506,0.0,1.0
1983-05-04,19.0,19.12,18.75,19.0,624700,2.66562159376804,2.68245709857079,2.63054762542899,2.66562159376804,4452732.53628694,0.0,1.0
1983-05-05,19.12,19.25,19.0,19.12,228700,2.68245709857079,2.7006955621071,2.66562159376804,2.68245709857079,1630126.35032627,0.0,1.0
1983-05-06,19.37,19.37,19.0,19.0,271000,2.71753106690984,2.71753106690984,2.66562159376804,2.66562159376804,1931632.01109934,0.0,1.0
1983-05-09,19.25,19.37,19.12,19.25,155600,2.7006955621071,2.71753106690984,2.68245709857079,2.7006955621071,1109084.65286737,0.0,1.0
1983-05-10,19.12,19.37,19.12,19.37,165300,2.68245709857079,2.71753106690984,2.68245709857079,2.71753106690984,1178224.24883661,0.0,1.0
1983-05-11,19.12,19.25,18.87,19.12,126700,2.68245709857079,2.7006955621071,2.64738313023174,2.68245709857079,903091.423639434,0.0,1.0
1983-05-12,19.0,19.12,18.87,19.12,200300,2.66562159376804,2.68245709857079,2.64738313023174,2.68245709857079,1427697.01779778,0.0,1.0
1983-05-13,19.12,19.25,18.87,19.0,147300,2.68245709857079,2.7006955621071,2.64738313023174,2.66562159376804,1049923.96765658,0.0,1.0
1983-05-16,19.12,19.12,18.87,19.12,129100,2.68245709857079,2.68245709857079,2.64738313023174,2.68245709857079,920198.127796771,0.0,1.0
1983-05-17,19.0,19.12,18.87,19.12,202700,2.66562159376804,2.68245709857079,2.64738313023174,2.68245709857079,1444803.72195512,0.0,1.0
1983-05-18,19.12,19.12,18.87,18.87,195200,2.68245709857079,2.68245709857079,2.64738313023174,2.64738313023174,1391345.27146344,0.0,1.0
1983-05-19,19.0,19.12,18.87,19.0,163600,2.66562159376804,2.68245709857079,2.64738313023174,2.66562159376804,1166107.0000585,0.0,1.0
1983-05-20,19.12,19.12,18.87,18.87,429400,2.68245709857079,2.68245709857079,2.64738313023174,2.64738313023174,3060674.48548361,0.0,1.0
1983-05-23,19.0,19.12,18.75,19.0,194700,2.66562159376804,2.68245709857079,2.63054762542899,2.66562159376804,1387781.37476399,0.0,1.0
1983-05-24,19.0,19.12,18.87,19.0,248100,2.66562159376804,2.68245709857079,2.64738313023174,2.66562159376804,1768405.54226475,0.0,1.0
1983-05-25,19.0,19.12,18.87,19.12,303900,2.66562159376804,2.68245709857079,2.64738313023174,2.68245709857079,2166136.41392284,0.0,1.0
1983-05-26,19.12,19.25,19.0,19.0,125300,2.68245709857079,2.7006955621071,2.66562159376804,2.66562159376804,893112.512880987,0.0,1.0
1983-05-27,19.12,19.25,19.0,19.12,78000,2.68245709857079,2.7006955621071,2.66562159376804,2.68245709857079,555967.885113464,0.0,1.0
1983-05-31,19.0,19.25,19.0,19.12,295900,2.66562159376804,2.7006955621071,2.66562159376804,2.68245709857079,2109114.06673172,0.0,1.0
1983-06-01,19.0,19.12,19.0,19.0,220900,2.66562159376804,2.68245709857079,2.66562159376804,2.66562159376804,1574529.56181493,0.0,1.0
1983-06-02,19.0,19.25,19.0,19.12,283100,2.66562159376804,2.7006955621071,2.66562159376804,2.68245709857079,2017878.31122592,0.0,1.0
1983-06-03,19.0,19.12,18.87,19.0,102900,2.66562159376804,2.68245709857079,2.64738313023174,2.66562159376804,733449.94074584,0.0,1.0
1983-06-06,19.12,19.12,18.87,19.0,262800,2.68245709857079,2.68245709857079,2.64738313023174,2.66562159376804,1873184.10522844,0.0,1.0
1983-06-07,18.87,19.12,18.87,19.12,148800,2.64738313023174,2.68245709857079,2.64738313023174,2.68245709857079,1060615.65775491,0.0,1.0
1983-06-08,18.75,19.0,18.75,18.87,169000,2.63054762542899,2.66562159376804,2.63054762542899,2.64738313023174,1204597.08441251,0.0,1.0
1983-06-09,18.75,19.0,18.62,18.75,212200,2.63054762542899,2.66562159376804,2.61230916189268,2.63054762542899,1512517.75924458,0.0,1.0
1983-06-10,18.75,18.87,18.62,18.87,78600,2.63054762542899,2.64738313023174,2.61230916189268,2.64738313023174,560244.561152798,0.0,1.0
1983-06-13,18.87,18.87,18.62,18.75,120400,2.64738313023174,2.64738313023174,2.61230916189268,2.63054762542899,858186.325226422,0.0,1.0
1983-06-14,18.87,18.87,18.62,18.87,92300,2.64738313023174,2.64738313023174,2.61230916189268,2.64738313023174,657895.330717598,0.0,1.0
1983-06-15,18.75,18.75,18.62,18.75,109000,2.63054762542899,2.63054762542899,2.61230916189268,2.63054762542899,776929.480479071,0.0,1.0
1983-06-16,18.75,18.75,18.5,18.62,119000,2.63054762542899,2.63054762542899,2.59547365708994,2.61230916189268,848207.414467977,0.0,1.0
1983-06-17,18.75,18.75,18.5,18.75,98000,2.63054762542899,2.63054762542899,2.59547365708994,2.63054762542899,698523.753091275,0.0,1.0
1983-06-20,18.5,18.75,18.37,18.75,95100,2.59547365708994,2.63054762542899,2.57723519355363,2.63054762542899,677853.152234492,0.0,1.0
1983-06-21,18.75,18.75,18.5,18.5,117800,2.63054762542899,2.63054762542899,2.59547365708994,2.59547365708994,839654.062389308,0.0,1.0
1983-06-22,18.62,18.75,18.5,18.62,134100,2.61230916189268,2.63054762542899,2.59547365708994,2.61230916189268,955837.094791225,0.0,1.0
1983-06-23,18.5,18.75,18.5,18.75,85300,2.59547365708994,2.63054762542899,2.59547365708994,2.63054762542899,608000.776925364,0.0,1.0
1983-06-24,18.37,18.62,18.37,18.5,97500,2.57723519355363,2.61230916189268,2.57723519355363,2.59547365708994,694959.85639183,0.0,1.0
1983-06-27,18.25,18.5,18.25,18.37,106600,2.56039968875088,2.59547365708994,2.56039968875088,2.57723519355363,759822.776321735,0.0,1.0
1983-06-28,18.25,18.37,18.12,18.25,114500,2.56039968875088,2.57723519355363,2.54216122521458,2.56039968875088,816132.344172971,0.0,1.0
1983-06-29,18.12,18.25,18.0,18.25,132200,2.54216122521458,2.56039968875088,2.52532572041183,2.56039968875088,942294.287333331,0.0,1.0
1983-06-30,17.87,18.25,17.75,18.25,409500,2.50708725687552,2.56039968875088,2.49025175207278,2.56039968875088,2918831.39684569,0.0,1.0
1983-07-01,18.0,18.12,17.75,17.87,293300,2.52532572041183,2.54216122521458,2.49025175207278,2.50708725687552,2090581.8038946,0.0,1.0
1983-07-05,18.0,18.0,17.87,18.0,148200,2.52532572041183,2.52532572041183,2.50708725687552,2.52532572041183,1056338.98171558,0.0,1.0
1983-07-06,18.12,18.25,17.87,18.0,107400,2.54216122521458,2.56039968875088,2.50708725687552,2.52532572041183,765525.011040845,0.0,1.0
1983-07-07,18.0,18.12,18.0,18.12,115700,2.52532572041183,2.54216122521458,2.52532572041183,2.54216122521458,824685.696251638,0.0,1.0
1983-07-08,18.0,18.12,17.87,18.0,96900,2.52532572041183,2.54216122521458,2.50708725687552,2.52532572041183,690683.180352496,0.0,1.0
1983-07-11,18.37,19.25,18.0,18.12,104300,2.57723519355363,2.7006955621071,2.52532572041183,2.54216122521458,743428.851504285,0.0,1.0
1983-07-12,18.12,18.37,18.0,18.37,174800,2.54216122521458,2.57723519355363,2.52532572041183,2.57723519355363,1245938.28612607,0.0,1.0
1983-07-13,18.25,18.25,18.0,18.12,365300,2.56039968875088,2.56039968875088,2.52532572041183,2.54216122521458,2603782.92861473,0.0,1.0
1983-07-14,18.37,18.37,18.0,18.25,175300,2.57723519355363,2.57723519355363,2.52532572041183,2.56039968875088,1249502.18282552,0.0,1.0
1983-07-15,18.5,18.62,18.25,18.37,415400,2.59547365708994,2.61230916189268,2.56039968875088,2.57723519355363,2960885.37789914,0.0,1.0
1983-07-18,18.62,18.75,18.5,18.5,123700,2.61230916189268,2.63054762542899,2.59547365708994,2.59547365708994,881708.043442764,0.0,1.0
1983-07-19,18.75,18.87,18.5,18.62,549000,2.63054762542899,2.64738313023174,2.59547365708994,2.61230916189268,3913158.57599092,0.0,1.0
1983-07-20,19.0,19.0,18.87,19.0,170900,2.66562159376804,2.66562159376804,2.64738313023174,2.66562159376804,1218139.8918704,0.0,1.0
1983-07-21,19.0,19.25,18.87,19.0,344500,2.66562159376804,2.7006955621071,2.64738313023174,2.66562159376804,2455524.8259178,0.0,1.0
1983-07-22,19.0,19.25,19.0,19.12,81800,2.66562159376804,2.7006955621071,2.66562159376804,2.68245709857079,583053.500029249,0.0,1.0
1983-07-25,19.12,19.25,18.87,19.25,324500,2.68245709857079,2.7006955621071,2.64738313023174,2.7006955621071,2312968.95793999,0.0,1.0
1983-07-26,19.12,19.25,19.0,19.12,87500,2.68245709857079,2.7006955621071,2.66562159376804,2.68245709857079,623681.922402924,0.0,1.0
1983-07-27,19.0,19.25,19.0,19.0,74400,2.66562159376804,2.7006955621071,2.66562159376804,2.66562159376804,530307.828877459,0.0,1.0
1983-07-28,19.12,19.25,19.0,19.0,115500,2.68245709857079,2.7006955621071,2.66562159376804,2.66562159376804,823260.13757186,0.0,1.0
1983-07-29,19.12,19.25,19.0,19.0,94400,2.68245709857079,2.7006955621071,2.66562159376804,2.66562159376804,672863.696855269,0.0,1.0
1983-08-01,18.87,19.12,18.75,19.12,544900,2.64738313023174,2.68245709857079,2.63054762542899,2.68245709857079,3883934.62305546,0.0,1.0
1983-08-02,18.75,19.0,18.75,19.0,102900,2.63054762542899,2.66562159376804,2.63054762542899,2.66562159376804,733449.940745839,0.0,1.0
1983-08-03,18.87,18.87,18.62,18.87,1039800,2.64738313023174,2.64738313023174,2.61230916189268,2.64738313023174,7411479.5761664,0.0,1.0
1983-08-04,18.0,18.25,17.12,18.12,1566600,2.52532572041183,2.56039968875088,2.40186535185836,2.54216122521458,11166401.138702,0.0,1.0
1983-08-05,18.0,18.0,17.75,17.87,256100,2.52532572041183,2.52532572041183,2.49025175207278,2.50708725687552,1825427.88945587,0.0,1.0
1983-08-08,17.87,18.0,17.25,18.0,113200,2.50708725687552,2.52532572041183,2.42010381539467,2.52532572041183,806866.212754413,0.0,1.0
1983-08-09,18.0,18.0,17.75,17.87,142800,2.52532572041183,2.52532572041183,2.49025175207278,2.50708725687552,1017848.89736157,0.0,1.0
1983-08-10,17.75,18.0,17.75,18.0,160900,2.49025175207278,2.52532572041183,2.49025175207278,2.52532572041183,1146861.95788149,0.0,1.0
1983-08-11,17.87,18.0,17.87,18.0,76200,2.50708725687552,2.52532572041183,2.50708725687552,2.52532572041183,543137.856995462,0.0,1.0
1983-08-12,17.75,18.0,17.62,18.0,100200,2.49025175207278,2.52532572041183,2.47201328853647,2.52532572041183,714204.898568834,0.0,1.0
1983-08-15,17.87,18.0,17.75,17.87,238900,2.50708725687552,2.52532572041183,2.49025175207278,2.50708725687552,1702829.84299496,0.0,1.0
1983-08-16,17.87,18.0,17.75,18.0,124200,2.50708725687552,2.52532572041183,2.49025175207278,2.52532572041183,885271.940142209,0.0,1.0
1983-08-17,18.0,18.0,17.75,17.87,134100,2.52532572041183,2.52532572041183,2.49025175207278,2.50708725687552,955837.094791225,0.0,1.0
1983-08-18,17.75,18.0,17.75,18.0,229000,2.49025175207278,2.52532572041183,2.49025175207278,2.52532572041183,1632264.68834594,0.0,1.0
1983-08-19,17.75,17.87,17.62,17.87,94400,2.49025175207278,2.50708725687552,2.47201328853647,2.50708725687552,672863.696855268,0.0,1.0
1983-08-22,17.87,17.87,17.75,17.87,241800,2.50708725687552,2.50708725687552,2.49025175207278,2.50708725687552,1723500.44385174,0.0,1.0
1983-08-23,17.75,17.87,17.62,17.75,98700,2.49025175207278,2.50708725687552,2.47201328853647,2.49025175207278,703513.208470498,0.0,1.0
1983-08-24,17.75,17.87,17.62,17.75,81300,2.49025175207278,2.50708725687552,2.47201328853647,2.49025175207278,579489.603329802,0.0,1.0
1983-08-25,17.62,17.87,17.62,17.75,104400,2.47201328853647,2.50708725687552,2.47201328853647,2.49025175207278,744141.630844175,0.0,1.0
1983-08-26,17.75,17.75,17.62,17.62,128500,2.49025175207278,2.49025175207278,2.47201328853647,2.47201328853647,915921.451757436,0.0,1.0
1983-08-29,17.62,17.75,17.5,17.75,110900,2.47201328853647,2.49025175207278,2.45517778373372,2.49025175207278,790472.287936963,0.0,1.0
1983-08-30,17.75,17.75,17.5,17.75,269100,2.49025175207278,2.49025175207278,2.45517778373372,2.49025175207278,1918089.20364145,0.0,1.0
1983-08-31,17.87,18.0,17.5,17.75,260700,2.50708725687552,2.52532572041183,2.45517778373372,2.49025175207278,1858215.73909077,0.0,1.0
1983-09-01,18.0,18.0,17.75,17.87,76800,2.52532572041183,2.52532572041183,2.49025175207278,2.50708725687552,547414.533034795,0.0,1.0
1983-09-02,18.0,18.12,17.87,17.87,93900,2.52532572041183,2.54216122521458,2.50708725687552,2.50708725687552,669299.800155824,0.0,1.0
1983-09-06,18.37,18.37,18.0,18.0,154300,2.57723519355363,2.57723519355363,2.52532572041183,2.52532572041183,1099818.52144881,0.0,1.0
1983-09-07,18.12,18.37,18.0,18.25,168600,2.54216122521458,2.57723519355363,2.52532572041183,2.56039968875088,1201745.96705295,0.0,1.0
1983-09-08,18.25,18.37,18.12,18.25,90200,2.56039968875088,2.57723519355363,2.54216122521458,2.56039968875088,642926.96457993,0.0,1.0
1983-09-09,18.37,18.5,18.12,18.12,310500,2.57723519355363,2.59547365708994,2.54216122521458,2.54216122521458,2213179.85035552,0.0,1.0
1983-09-12,18.5,18.62,18.25,18.5,122700,2.59547365708994,2.61230916189268,2.56039968875088,2.59547365708994,874580.250043871,0.0,1.0
1983-09-13,18.5,18.62,18.37,18.37,111800,2.59547365708994,2.61230916189268,2.57723519355363,2.57723519355363,796887.301995964,0.0,1.0
1983-09-14,18.5,18.5,18.25,18.37,136800,2.59547365708994,2.59547365708994,2.56039968875088,2.57723519355363,975082.136968228,0.0,1.0
1983-09-15,18.5,18.62,18.37,18.37,101800,2.59547365708994,2.61230916189268,2.57723519355363,2.57723519355363,725609.368007058,0.0,1.0
1983-09-16,18.5,18.75,18.5,18.62,104500,2.59547365708994,2.63054762542899,2.59547365708994,2.61230916189268,744854.410184063,0.0,1.0
1983-09-19,18.62,18.62,18.37,18.5,133600,2.61230916189268,2.61230916189268,2.57723519355363,2.59547365708994,952273.19809178,0.0,1.0
1983-09-20,18.75,18.75,18.5,18.62,245400,2.63054762542899,2.63054762542899,2.59547365708994,2.61230916189268,1749160.50008774,0.0,1.0
1983-09-21,18.87,18.87,18.62,18.62,214900,2.64738313023174,2.64738313023174,2.61230916189268,2.61230916189268,1531762.80142158,0.0,1.0
1983-09-22,18.87,18.87,18.62,18.75,160300,2.64738313023174,2.64738313023174,2.61230916189268,2.63054762542899,1142585.28184216,0.0,1.0
1983-09-23,18.87,19.0,18.62,18.87,107100,2.64738313023174,2.66562159376804,2.61230916189268,2.64738313023174,763386.673021178,0.0,1.0
1983-09-26,19.12,19.12,18.87,18.87,209300,2.68245709857079,2.68245709857079,2.64738313023174,2.64738313023174,1491847.15838779,0.0,1.0
1983-09-27,19.0,19.0,18.75,19.0,83900,2.66562159376804,2.66562159376804,2.63054762542899,2.66562159376804,598021.866166919,0.0,1.0
1983-09-28,18.87,19.0,18.75,18.87,84600,2.64738313023174,2.66562159376804,2.63054762542899,2.64738313023174,603011.321546141,0.0,1.0
1983-09-29,18.75,19.0,18.62,18.87,102500,2.63054762542899,2.66562159376804,2.61230916189268,2.64738313023174,730598.823386283,0.0,1.0
1983-09-30,18.75,19.0,18.75,18.87,326700,2.63054762542899,2.66562159376804,2.63054762542899,2.64738313023174,2328650.10341755,0.0,1.0
1983-10-03,19.12,19.12,18.62,18.87,263700,2.68245709857079,2.68245709857079,2.61230916189268,2.64738313023174,1879599.11928744,0.0,1.0
1983-10-04,19.37,19.62,19.12,19.25,433800,2.71753106690984,2.75260503524889,2.68245709857079,2.7006955621071,3092036.77643873,0.0,1.0
1983-10-05,19.37,19.62,19.25,19.37,236600,2.71753106690984,2.75260503524889,2.7006955621071,2.71753106690984,1686435.91817751,0.0,1.0
1983-10-06,20.0,20.12,18.62,20.0,1481400,2.80591746712426,2.822752971927,2.61230916189268,2.80591746712426,10559113.1411165,0.0,1.0
1983-10-07,19.75,20.12,19.62,20.0,526000,2.7708434987852,2.822752971927,2.75260503524889,2.80591746712426,3749219.32781644,0.0,1.0
1983-10-10,19.37,19.62,19.0,19.5,330800,2.71753106690984,2.75260503524889,2.66562159376804,2.73576953044615,2357874.056353,0.0,1.0
1983-10-11,18.75,19.25,18.25,19.12,280800,2.63054762542899,2.7006955621071,2.56039968875088,2.68245709857079,2001484.38640847,0.0,1.0
1983-10-12,18.75,19.0,18.62,18.75,298000,2.63054762542899,2.66562159376804,2.61230916189268,2.63054762542899,2124082.43286939,0.0,1.0
1983-10-13,18.75,18.87,18.5,18.62,156000,2.63054762542899,2.64738313023174,2.59547365708994,2.61230916189268,1111935.77022693,0.0,1.0
1983-10-14,18.75,18.87,18.62,18.62,167500,2.63054762542899,2.64738313023174,2.61230916189268,2.61230916189268,1193905.39431417,0.0,1.0
1983-10-17,18.87,19.0,18.12,18.75,282300,2.64738313023174,2.66562159376804,2.54216122521458,2.63054762542899,2012176.0765068,0.0,1.0
1983-10-18,18.75,19.0,18.75,18.87,229400,2.63054762542899,2.66562159376804,2.63054762542899,2.64738313023174,1635115.8057055,0.0,1.0
1983-10-19,18.87,18.87,18.62,18.75,325700,2.64738313023174,2.64738313023174,2.61230916189268,2.63054762542899,2321522.31001865,0.0,1.0
1983-10-20,19.0,19.5,18.75,18.75,144100,2.66562159376804,2.73576953044615,2.63054762542899,2.63054762542899,1027115.02878013,0.0,1.0
1983-10-21,19.0,19.12,18.87,18.87,419200,2.66562159376804,2.68245709857079,2.64738313023174,2.64738313023174,2987970.99281493,0.0,1.0
1983-10-24,18.87,19.0,18.75,18.87,285400,2.64738313023174,2.66562159376804,2.63054762542899,2.64738313023174,2034272.23604336,0.0,1.0
1983-10-25,19.0,19.12,18.75,19.0,156800,2.66562159376804,2.68245709857079,2.63054762542899,2.66562159376804,1117638.00494604,0.0,1.0
1983-10-26,19.25,19.25,19.0,19.0,142000,2.7006955621071,2.7006955621071,2.66562159376804,2.66562159376804,1012146.66264246,0.0,1.0
1983-10-27,19.25,19.37,19.12,19.25,172100,2.7006955621071,2.71753106690984,2.68245709857079,2.7006955621071,1226693.24394906,0.0,1.0
1983-10-28,19.25,19.5,19.25,19.37,748200,2.7006955621071,2.73576953044615,2.7006955621071,2.71753106690984,5333015.02104991,0.0,1.0
1983-10-31,19.62,19.62,19.25,19.37,203300,2.75260503524889,2.75260503524889,2.7006955621071,2.71753106690984,1449080.39799445,0.0,1.0
1983-11-01,19.5,19.62,18.87,19.5,330400,2.73576953044615,2.75260503524889,2.64738313023174,2.73576953044615,2355022.93899344,0.0,1.0
1983-11-02,19.37,19.5,19.37,19.5,681100,2.71753106690984,2.73576953044615,2.71753106690984,2.73576953044615,4854740.08398437,0.0,1.0
1983-11-03,18.87,19.12,18.75,18.75,797800,2.64738313023174,2.68245709857079,2.63054762542899,2.63054762542899,5686553.57363488,0.0,1.0
1983-11-04,18.62,19.62,18.5,18.87,179500,2.61230916189268,2.75260503524889,2.59547365708994,2.64738313023174,1279438.91510086,0.0,1.0
1983-11-07,18.5,18.75,18.37,18.62,222300,2.59547365708994,2.63054762542899,2.57723519355363,2.61230916189268,1584508.47257337,0.0,1.0
1983-11-08,18.5,18.62,18.25,18.5,207200,2.59547365708994,2.61230916189268,2.56039968875088,2.59547365708994,1476878.79225012,0.0,1.0
1983-11-09,18.37,18.5,18.25,18.25,556400,2.57723519355363,2.59547365708994,2.56039968875088,2.56039968875088,3965904.24714271,0.0,1.0
1983-11-10,18.25,18.5,18.25,18.5,175200,2.56039968875088,2.59547365708994,2.56039968875088,2.59547365708994,1248789.40348563,0.0,1.0
1983-11-11,18.12,18.37,18.12,18.25,139000,2.54216122521458,2.57723519355363,2.54216122521458,2.56039968875088,990763.282445787,0.0,1.0
1983-11-14,18.0,18.25,18.0,18.12,176200,2.52532572041183,2.56039968875088,2.52532572041183,2.54216122521458,1255917.19688452,0.0,1.0
1983-11-15,18.0,18.12,17.37,18.0,123400,2.52532572041183,2.54216122521458,2.43693932019742,2.52532572041183,879569.705423096,0.0,1.0
1983-11-16,18.12,18.25,18.0,18.12,165800,2.54216122521458,2.56039968875088,2.52532572041183,2.54216122521458,1181788.14553605,0.0,1.0
1983-11-17,18.37,18.37,18.12,18.12,177200,2.57723519355363,2.57723519355363,2.54216122521458,2.54216122521458,1263044.99028341,0.0,1.0
1983-11-18,18.25,18.37,18.0,18.12,118000,2.56039968875088,2.57723519355363,2.52532572041183,2.54216122521458,841079.621069088,0.0,1.0
1983-11-21,18.12,18.87,17.87,18.25,154800,2.54216122521458,2.64738313023174,2.50708725687552,2.56039968875088,1103382.41814826,0.0,1.0
1983-11-22,18.37,18.37,18.0,18.12,307800,2.57723519355363,2.57723519355363,2.52532572041183,2.54216122521458,2193934.80817851,0.0,1.0
1983-11-23,18.37,18.5,18.25,18.37,265400,2.57723519355363,2.59547365708994,2.56039968875088,2.57723519355363,1891716.36806555,0.0,1.0
1983-11-25,18.5,18.5,18.25,18.5,98500,2.59547365708994,2.59547365708994,2.56039968875088,2.59547365708994,702087.64979072,0.0,1.0
1983-11-28,18.5,18.5,18.37,18.37,147400,2.59547365708994,2.59547365708994,2.57723519355363,2.57723519355363,1050636.74699647,0.0,1.0
1983-11-29,18.5,18.62,18.37,18.5,329000,2.59547365708994,2.61230916189268,2.57723519355363,2.59547365708994,2345044.02823499,0.0,1.0
1983-11-30,18.5,18.75,18.37,18.62,133200,2.59547365708994,2.63054762542899,2.57723519355363,2.61230916189268,949422.080732222,0.0,1.0
1983-12-01,18.25,18.5,18.25,18.37,167300,2.56039968875088,2.59547365708994,2.56039968875088,2.57723519355363,1192479.83563439,0.0,1.0
1983-12-02,18.25,18.5,18.0,18.37,473000,2.56039968875088,2.59547365708994,2.52532572041183,2.57723519355363,3371446.27767524,0.0,1.0
1983-12-05,18.12,18.5,18.0,18.0,171600,2.54216122521458,2.59547365708994,2.52532572041183,2.52532572041183,1223129.34724962,0.0,1.0
1983-12-06,18.0,18.25,17.87,18.12,307000,2.52532572041183,2.56039968875088,2.50708725687552,2.54216122521458,2188232.5734594,0.0,1.0
1983-12-07,18.0,18.12,17.87,17.87,188100,2.52532572041183,2.54216122521458,2.50708725687552,2.50708725687552,1340737.93833132,0.0,1.0
1983-12-08,18.37,18.75,18.0,18.0,853300,2.57723519355363,2.63054762542899,2.52532572041183,2.52532572041183,6082146.10727332,0.0,1.0
1983-12-09,18.12,18.37,18.12,18.25,310300,2.54216122521458,2.57723519355363,2.54216122521458,2.56039968875088,2211754.29167574,0.0,1.0
1983-12-12,18.25,18.37,18.12,18.12,288600,2.56039968875088,2.57723519355363,2.54216122521458,2.54216122521458,2057081.17491982,0.0,1.0
1983-12-13,18.25,18.37,18.25,18.25,146300,2.56039968875088,2.57723519355363,2.56039968875088,2.56039968875088,1042796.17425769,0.0,1.0
1983-12-14,18.0,18.37,18.0,18.25,181000,2.52532572041183,2.57723519355363,2.52532572041183,2.56039968875088,1290130.60519919,0.0,1.0
1983-12-15,18.0,18.12,17.87,18.0,224500,2.52532572041183,2.54216122521458,2.50708725687552,2.52532572041183,1600189.61805093,0.0,1.0
1983-12-16,17.75,17.87,17.75,17.87,141300,2.49025175207278,2.50708725687552,2.49025175207278,2.50708725687552,1007157.20726324,0.0,1.0
1983-12-19,17.5,17.87,17.5,17.75,148300,2.45517778373372,2.50708725687552,2.45517778373372,2.49025175207278,1057051.76105547,0.0,1.0
1983-12-20,17.75,17.75,17.5,17.5,208300,2.49025175207278,2.49025175207278,2.45517778373372,2.45517778373372,1484719.3649889,0.0,1.0
1983-12-21,17.75,18.0,17.62,17.62,158400,2.49025175207278,2.52532572041183,2.47201328853647,2.47201328853647,1129042.47438426,0.0,1.0
1983-12-22,17.62,17.87,17.5,17.75,281600,2.47201328853647,2.50708725687552,2.45517778373372,2.49025175207278,2007186.62112758,0.0,1.0
1983-12-23,17.37,17.62,17.37,17.5,229000,2.43693932019742,2.47201328853647,2.43693932019742,2.45517778373372,1632264.68834594,0.0,1.0
1983-12-27,17.37,17.5,17.25,17.37,174100,2.43693932019742,2.45517778373372,2.42010381539467,2.43693932019742,1240948.83074685,0.0,1.0
1983-12-28,17.37,17.5,17.25,17.37,241200,2.43693932019742,2.45517778373372,2.42010381539467,2.43693932019742,1719223.7678124,0.0,1.0
1983-12-29,17.0,17.25,17.0,17.12,376600,2.38502984705562,2.42010381539467,2.38502984705562,2.40186535185836,2684326.99402218,0.0,1.0
1983-12-30,17.12,17.12,16.87,17.0,369100,2.40186535185836,2.40186535185836,2.36679138351931,2.38502984705562,2630868.54353051,0.0,1.0
1984-01-03,17.25,17.37,17.0,17.12,135900,2.42010381539467,2.43693932019742,2.38502984705562,2.40186535185836,968667.122909228,0.0,1.0
1984-01-04,17.62,17.62,17.25,17.25,203100,2.47201328853647,2.47201328853647,2.42010381539467,2.42010381539467,1447654.83931467,0.0,1.0
1984-01-05,17.87,17.87,17.5,17.5,266500,2.50708725687552,2.50708725687552,2.45517778373372,2.45517778373372,1899556.94080434,0.0,1.0
1984-01-06,17.75,17.75,17.62,17.75,225400,2.49025175207278,2.49025175207278,2.47201328853647,2.49025175207278,1606604.63210993,0.0,1.0
1984-01-09,17.62,17.75,17.5,17.75,208500,2.47201328853647,2.49025175207278,2.45517778373372,2.49025175207278,1486144.92366868,0.0,1.0
1984-01-10,17.75,17.75,17.5,17.62,395200,2.49025175207278,2.49025175207278,2.45517778373372,2.47201328853647,2816903.95124155,0.0,1.0
1984-01-11,17.87,17.87,17.62,17.75,349500,2.50708725687552,2.50708725687552,2.47201328853647,2.49025175207278,2491163.79291226,0.0,1.0
1984-01-12,17.75,17.87,17.62,17.87,157000,2.49025175207278,2.50708725687552,2.47201328853647,2.50708725687552,1119063.56362582,0.0,1.0
1984-01-13,17.87,18.0,17.0,17.62,205800,2.50708725687552,2.52532572041183,2.38502984705562,2.47201328853647,1466899.88149168,0.0,1.0
1984-01-16,17.62,17.87,17.12,17.75,273600,2.47201328853647,2.50708725687552,2.40186535185836,2.49025175207278,1950164.27393646,0.0,1.0
1984-01-17,17.5,17.62,17.25,17.37,415700,2.45517778373372,2.47201328853647,2.42010381539467,2.43693932019742,2963023.71591881,0.0,1.0
1984-01-18,17.62,17.87,17.5,17.5,170000,2.47201328853647,2.50708725687552,2.45517778373372,2.45517778373372,1211724.8778114,0.0,1.0
1984-01-19,17.5,17.62,17.25,17.62,303700,2.45517778373372,2.47201328853647,2.42010381539467,2.47201328853647,2164710.85524307,0.0,1.0
1984-01-20,17.25,17.5,17.0,17.5,356600,2.42010381539467,2.45517778373372,2.38502984705562,2.45517778373372,2541771.12604438,0.0,1.0
1984-01-23,18.0,18.0,17.12,17.5,987700,2.52532572041183,2.52532572041183,2.40186535185836,2.45517778373372,7040121.54008421,0.0,1.0
1984-01-24,18.25,18.5,18.12,18.12,631600,2.56039968875088,2.59547365708994,2.54216122521458,2.54216122521458,4501914.31073929,0.0,1.0
1984-01-25,18.25,18.37,18.12,18.12,544700,2.56039968875088,2.57723519355363,2.54216122521458,2.54216122521458,3882509.06437569,0.0,1.0
1984-01-26,18.12,18.25,18.0,18.12,331200,2.54216122521458,2.56039968875088,2.52532572041183,2.54216122521458,2360725.17371255,0.0,1.0
1984-01-27,18.25,18.37,18.12,18.12,338600,2.56039968875088,2.57723519355363,2.54216122521458,2.54216122521458,2413470.84486435,0.0,1.0
1984-01-30,18.5,18.5,18.12,18.25,246100,2.59547365708994,2.59547365708994,2.54216122521458,2.56039968875088,1754149.95546697,0.0,1.0
1984-01-31,18.37,18.37,18.25,18.25,332400,2.57723519355363,2.57723519355363,2.56039968875088,2.56039968875088,2369278.52579122,0.0,1.0
1984-02-01,18.5,18.5,18.37,18.37,946100,2.59547365708994,2.59547365708994,2.57723519355363,2.57723519355363,6743605.33469035,0.0,1.0
1984-02-02,18.5,18.62,18.37,18.5,272200,2.59547365708994,2.61230916189268,2.57723519355363,2.59547365708994,1940185.36317801,0.0,1.0
1984-02-03,18.37,18.62,18.37,18.62,550800,2.57723519355363,2.61230916189268,2.57723519355363,2.61230916189268,3925988.60410892,0.0,1.0
1984-02-06,17.75,18.0,17.75,17.75,1133200,2.49025175207278,2.52532572041183,2.49025175207278,2.49025175207278,8077215.47962278,0.0,1.0
1984-02-07,17.87,17.87,17.62,17.75,327800,2.50708725687552,2.50708725687552,2.47201328853647,2.49025175207278,2336490.67615633,0.0,1.0
1984-02-08,17.75,17.87,17.62,17.87,207200,2.49025175207278,2.50708725687552,2.47201328853647,2.50708725687552,1476878.79225012,0.0,1.0
1984-02-09,17.25,17.87,17.12,17.87,276600,2.42010381539467,2.50708725687552,2.40186535185836,2.50708725687552,1971547.65413313,0.0,1.0
1984-02-10,17.25,17.25,16.87,17.12,209300,2.42010381539467,2.42010381539467,2.36679138351931,2.40186535185836,1491847.1583878,0.0,1.0
1984-02-13,17.0,17.12,16.75,17.0,197800,2.38502984705562,2.40186535185836,2.34995587871656,2.38502984705562,1409877.53430055,0.0,1.0
1984-02-14,16.75,17.0,16.5,16.87,525600,2.34995587871656,2.38502984705562,2.31488191037751,2.36679138351931,3746368.21045689,0.0,1.0
1984-02-15,16.62,16.87,16.62,16.75,137000,2.33171741518026,2.36679138351931,2.33171741518026,2.34995587871656,976507.695648006,0.0,1.0
1984-02-16,16.75,16.87,16.62,16.75,127500,2.34995587871656,2.36679138351931,2.33171741518026,2.34995587871656,908793.658358548,0.0,1.0
1984-02-17,16.75,16.87,16.62,16.75,96200,2.34995587871656,2.36679138351931,2.33171741518026,2.34995587871656,685693.724973273,0.0,1.0
1984-02-21,16.87,17.0,16.62,16.62,117600,2.36679138351931,2.38502984705562,2.33171741518026,2.33171741518026,838228.50370953,0.0,1.0
1984-02-22,16.62,17.0,16.62,16.87,233100,2.33171741518026,2.38502984705562,2.33171741518026,2.36679138351931,1661488.64128139,0.0,1.0
1984-02-23,16.37,16.75,16.0,16.75,450300,2.2966434468412,2.34995587871656,2.2447339736994,2.34995587871656,3209645.36752043,0.0,1.0
1984-02-24,16.5,16.5,16.25,16.37,311600,2.31488191037751,2.31488191037751,2.27980794203846,2.2966434468412,2221020.4230943,0.0,1.0
1984-02-27,16.62,16.62,16.37,16.5,239900,2.33171741518026,2.33171741518026,2.2966434468412,2.31488191037751,1709957.63639384,0.0,1.0
1984-02-28,16.62,16.75,16.5,16.62,148400,2.33171741518026,2.34995587871656,2.31488191037751,2.33171741518026,1057764.54039536,0.0,1.0
1984-02-29,16.87,16.87,16.5,16.75,153700,2.36679138351931,2.36679138351931,2.31488191037751,2.34995587871656,1095541.84540948,0.0,1.0
1984-03-01,17.25,17.25,16.75,16.87,233100,2.42010381539467,2.42010381539467,2.34995587871656,2.36679138351931,1661488.64128139,0.0,1.0
1984-03-02,17.12,17.37,17.0,17.12,301000,2.40186535185836,2.43693932019742,2.38502984705562,2.40186535185836,2145465.81306606,0.0,1.0
1984-03-05,16.75,17.25,16.62,17.0,131800,2.34995587871656,2.42010381539467,2.33171741518026,2.38502984705562,939443.169973778,0.0,1.0
1984-03-06,16.62,16.75,16.5,16.62,118000,2.33171741518026,2.34995587871656,2.31488191037751,2.33171741518026,841079.621069085,0.0,1.0
1984-03-07,16.5,16.75,16.5,16.62,178000,2.31488191037751,2.34995587871656,2.31488191037751,2.33171741518026,1268747.22500252,0.0,1.0
1984-03-08,16.75,16.87,16.5,16.5,170000,2.34995587871656,2.36679138351931,2.31488191037751,2.31488191037751,1211724.8778114,0.0,1.0
1984-03-09,16.5,16.75,16.37,16.62,221200,2.31488191037751,2.34995587871656,2.2966434468412,2.33171741518026,1576667.89983459,0.0,1.0
1984-03-12,16.5,16.62,16.37,16.5,132600,2.31488191037751,2.33171741518026,2.2966434468412,2.31488191037751,945145.404692889,0.0,1.0
1984-03-13,16.62,16.75,16.5,16.62,182100,2.33171741518026,2.34995587871656,2.31488191037751,2.33171741518026,1297971.17793797,0.0,1.0
1984-03-14,16.62,16.75,16.5,16.5,74800,2.33171741518026,2.34995587871656,2.31488191037751,2.31488191037751,533158.946237013,0.0,1.0
1984-03-15,16.62,16.75,16.5,16.62,188900,2.33171741518026,2.34995587871656,2.31488191037751,2.33171741518026,1346440.17305043,0.0,1.0
1984-03-16,16.75,17.0,16.62,16.87,139400,2.34995587871656,2.38502984705562,2.33171741518026,2.36679138351931,993614.399805346,0.0,1.0
1984-03-19,16.75,16.75,16.5,16.62,109600,2.34995587871656,2.34995587871656,2.31488191037751,2.33171741518026,781206.156518407,0.0,1.0
1984-03-20,16.75,16.87,16.5,16.62,145000,2.34995587871656,2.36679138351931,2.31488191037751,2.33171741518026,1033530.04283913,0.0,1.0
1984-03-21,16.87,17.0,16.75,16.87,159700,2.36679138351931,2.38502984705562,2.34995587871656,2.36679138351931,1138308.60580282,0.0,1.0
1984-03-22,16.75,16.87,16.62,16.75,137900,2.34995587871656,2.36679138351931,2.33171741518026,2.34995587871656,982922.70970701,0.0,1.0
1984-03-23,16.62,16.75,16.5,16.62,96300,2.33171741518026,2.34995587871656,2.31488191037751,2.33171741518026,686406.50431316,0.0,1.0
1984-03-26,16.62,16.75,16.37,16.62,112700,2.33171741518026,2.34995587871656,2.2966434468412,2.33171741518026,803302.316054965,0.0,1.0
1984-03-27,16.5,16.62,16.37,16.5,157000,2.31488191037751,2.33171741518026,2.2966434468412,2.31488191037751,1119063.56362582,0.0,1.0
1984-03-28,16.37,16.5,16.25,16.37,154900,2.2966434468412,2.31488191037751,2.27980794203846,2.2966434468412,1104095.19748815,0.0,1.0
1984-03-29,16.37,16.75,16.25,16.37,186400,2.2966434468412,2.34995587871656,2.27980794203846,2.2966434468412,1328620.6895532,0.0,1.0
1984-03-30,16.37,16.37,16.12,16.25,200200,2.2966434468412,2.2966434468412,2.26156947850215,2.27980794203846,1426984.23845789,0.0,1.0
1984-04-02,16.25,16.5,16.25,16.25,305400,2.27980794203846,2.31488191037751,2.27980794203846,2.27980794203846,2176828.10402118,0.0,1.0
1984-04-03,16.25,16.5,16.25,16.25,370800,2.27980794203846,2.31488191037751,2.27980794203846,2.27980794203846,2642985.79230862,0.0,1.0
1984-04-04,16.5,16.62,16.25,16.25,206700,2.31488191037751,2.33171741518026,2.27980794203846,2.27980794203846,1473314.89555068,0.0,1.0
1984-04-05,16.25,16.5,16.25,16.37,330900,2.27980794203846,2.31488191037751,2.27980794203846,2.2966434468412,2358586.83569289,0.0,1.0
1984-04-06,16.37,17.25,16.12,16.25,203500,2.2966434468412,2.42010381539467,2.26156947850215,2.27980794203846,1450505.95667423,0.0,1.0
1984-04-09,16.25,16.5,16.25,16.25,167000,2.27980794203846,2.31488191037751,2.27980794203846,2.27980794203846,1190341.49761472,0.0,1.0
1984-04-10,16.37,16.5,16.25,16.25,207400,2.2966434468412,2.31488191037751,2.27980794203846,2.27980794203846,1478304.35092991,0.0,1.0
1984-04-11,16.75,16.87,15.63,16.62,222500,2.34995587871656,2.36679138351931,2.19282450055761,2.33171741518026,1585934.03125315,0.0,1.0
1984-04-12,16.87,16.87,16.5,16.75,153200,2.36679138351931,2.36679138351931,2.31488191037751,2.34995587871656,1091977.94871003,0.0,1.0
1984-04-13,16.5,16.87,16.5,16.75,138400,2.31488191037751,2.36679138351931,2.31488191037751,2.34995587871656,986486.606406454,0.0,1.0
1984-04-16,16.75,16.75,16.5,16.62,237100,2.34995587871656,2.34995587871656,2.31488191037751,2.33171741518026,1689999.81487696,0.0,1.0
1984-04-17,16.87,16.87,16.75,16.87,215000,2.36679138351931,2.36679138351931,2.34995587871656,2.36679138351931,1532475.58076147,0.0,1.0
1984-04-18,16.87,16.87,16.75,16.75,230300,2.36679138351931,2.36679138351931,2.34995587871656,2.34995587871656,1641530.8197645,0.0,1.0
1984-04-19,16.87,16.87,16.62,16.87,252100,2.36679138351931,2.36679138351931,2.33171741518026,2.36679138351931,1796916.71586031,0.0,1.0
1984-04-23,16.75,16.87,16.62,16.75,694900,2.34995587871656,2.36679138351931,2.33171741518026,2.34995587871656,4953103.63288906,0.0,1.0
1984-04-24,16.62,16.75,16.62,16.62,142200,2.33171741518026,2.34995587871656,2.33171741518026,2.33171741518026,1013572.22132224,0.0,1.0
1984-04-25,16.5,16.75,16.37,16.62,348500,2.31488191037751,2.34995587871656,2.2966434468412,2.33171741518026,2484035.99951336,0.0,1.0
1984-04-26,16.37,16.5,16.37,16.5,175800,2.2966434468412,2.31488191037751,2.2966434468412,2.31488191037751,1253066.07952496,0.0,1.0
1984-04-27,16.37,16.62,16.37,16.37,230800,2.2966434468412,2.33171741518026,2.2966434468412,2.2966434468412,1645094.71646394,0.0,1.0
1984-04-30,16.5,16.62,16.37,16.37,480700,2.31488191037751,2.33171741518026,2.2966434468412,2.2966434468412,3426330.2868467,0.0,1.0
1984-05-01,16.62,16.62,16.37,16.5,240600,2.33171741518026,2.33171741518026,2.2966434468412,2.31488191037751,1714947.09177307,0.0,1.0
1984-05-02,16.62,16.62,16.0,16.5,501400,2.33171741518026,2.33171741518026,2.2447339736994,2.31488191037751,3573875.61020372,0.0,1.0
1984-05-03,16.5,16.62,16.5,16.62,617300,2.31488191037751,2.33171741518026,2.31488191037751,2.33171741518026,4399986.86513515,0.0,1.0
1984-05-04,16.12,16.25,15.88,16.12,882100,2.26156947850215,2.27980794203846,2.22789846889666,2.26156947850215,6287426.55716137,0.0,1.0
1984-05-07,16.0,16.12,15.88,16.12,169100,2.2447339736994,2.26156947850215,2.22789846889666,2.26156947850215,1205309.8637524,0.0,1.0
1984-05-08,16.25,16.25,15.88,15.88,265500,2.27980794203846,2.27980794203846,2.22789846889666,2.22789846889666,1892429.14740544,0.0,1.0
1984-05-09,16.25,16.75,16.12,16.12,283300,2.27980794203846,2.34995587871656,2.26156947850215,2.26156947850215,2019303.86990569,0.0,1.0
1984-05-10,16.62,16.75,16.12,16.25,501600,2.33171741518026,2.34995587871656,2.26156947850215,2.27980794203846,3575301.1688835,0.0,1.0
1984-05-11,16.62,16.75,16.37,16.5,159400,2.33171741518026,2.34995587871656,2.2966434468412,2.31488191037751,1136170.26778315,0.0,1.0
1984-05-14,16.5,16.62,16.37,16.5,106200,2.31488191037751,2.33171741518026,2.2966434468412,2.31488191037751,756971.658962178,0.0,1.0
1984-05-15,16.5,16.62,16.37,16.5,170800,2.31488191037751,2.33171741518026,2.2966434468412,2.31488191037751,1217427.11253051,0.0,1.0
1984-05-16,16.37,16.62,16.25,16.5,238900,2.2966434468412,2.33171741518026,2.27980794203846,2.31488191037751,1702829.84299496,0.0,1.0
1984-05-17,16.25,16.5,16.12,16.37,184200,2.27980794203846,2.31488191037751,2.26156947850215,2.2966434468412,1312939.54407564,0.0,1.0
1984-05-18,16.25,16.37,16.12,16.37,100600,2.27980794203846,2.2966434468412,2.26156947850215,2.2966434468412,717056.01592839,0.0,1.0
1984-05-21,16.12,16.37,16.0,16.25,250900,2.26156947850215,2.2966434468412,2.2447339736994,2.27980794203846,1788363.36378164,0.0,1.0
1984-05-22,15.88,16.25,15.75,16.12,294300,2.22789846889666,2.27980794203846,2.20966000536035,2.26156947850215,2097709.59729349,0.0,1.0
1984-05-23,15.88,15.88,15.75,15.75,92300,2.22789846889666,2.22789846889666,2.20966000536035,2.20966000536035,657895.330717599,0.0,1.0
1984-05-24,15.75,15.88,15.5,15.75,488600,2.20966000536035,2.22789846889666,2.1745860370213,2.20966000536035,3482639.85469793,0.0,1.0
1984-05-25,15.63,15.75,15.5,15.63,105200,2.19282450055761,2.20966000536035,2.1745860370213,2.19282450055761,749843.865563286,0.0,1.0
1984-05-29,15.25,15.75,15.25,15.75,167900,2.13951206868225,2.20966000536035,2.13951206868225,2.20966000536035,1196756.51167372,0.0,1.0
1984-05-30,15.38,17.37,15.13,15.25,322100,2.15775053221855,2.43693932019742,2.1226765638795,2.13951206868225,2295862.25378265,0.0,1.0
1984-05-31,15.63,15.75,15.5,15.63,330500,2.19282450055761,2.20966000536035,2.1745860370213,2.19282450055761,2355735.71833333,0.0,1.0
1984-06-01,16.12,16.12,15.75,15.75,208100,2.26156947850215,2.26156947850215,2.20966000536035,2.20966000536035,1483293.80630913,0.0,1.0
1984-06-04,16.25,16.5,16.12,16.25,243300,2.27980794203846,2.31488191037751,2.26156947850215,2.27980794203846,1734192.13395007,0.0,1.0
1984-06-05,16.25,16.37,16.0,16.25,255700,2.27980794203846,2.2966434468412,2.2447339736994,2.27980794203846,1822576.77209632,0.0,1.0
1984-06-06,16.37,16.5,16.25,16.25,221300,2.2966434468412,2.31488191037751,2.27980794203846,2.27980794203846,1577380.67917448,0.0,1.0
1984-06-07,16.25,16.5,16.25,16.25,209300,2.27980794203846,2.31488191037751,2.27980794203846,2.27980794203846,1491847.15838779,0.0,1.0
1984-06-08,16.37,16.5,16.25,16.25,180400,2.2966434468412,2.31488191037751,2.27980794203846,2.27980794203846,1285853.92915986,0.0,1.0
1984-06-11,16.25,16.5,15.38,16.5,95000,2.27980794203846,2.31488191037751,2.15775053221855,2.31488191037751,677140.372894603,0.0,1.0
1984-06-12,16.37,16.37,16.12,16.25,109000,2.2966434468412,2.2966434468412,2.26156947850215,2.27980794203846,776929.480479073,0.0,1.0
1984-06-13,16.37,16.5,16.25,16.37,77500,2.2966434468412,2.31488191037751,2.27980794203846,2.2966434468412,552403.988414019,0.0,1.0
1984-06-14,16.5,16.75,16.37,16.5,211300,2.31488191037751,2.34995587871656,2.2966434468412,2.31488191037751,1506102.74518558,0.0,1.0
1984-06-15,16.75,16.87,16.62,16.62,319300,2.34995587871656,2.36679138351931,2.33171741518026,2.33171741518026,2275904.43226576,0.0,1.0
1984-06-18,16.87,17.12,16.62,16.75,220300,2.36679138351931,2.40186535185836,2.33171741518026,2.34995587871656,1570252.88577559,0.0,1.0
1984-06-19,17.0,17.12,16.75,16.87,230300,2.38502984705562,2.40186535185836,2.34995587871656,2.36679138351931,1641530.81976449,0.0,1.0
1984-06-20,17.37,17.37,16.62,16.87,311000,2.43693932019742,2.43693932019742,2.33171741518026,2.36679138351931,2216743.74705496,0.0,1.0
1984-06-21,17.12,17.5,17.0,17.25,235600,2.40186535185836,2.45517778373372,2.38502984705562,2.42010381539467,1679308.12477862,0.0,1.0
1984-06-22,16.87,17.0,16.75,16.87,162900,2.36679138351931,2.38502984705562,2.34995587871656,2.36679138351931,1161117.54467927,0.0,1.0
1984-06-25,17.12,17.12,16.87,17.12,155500,2.40186535185836,2.40186535185836,2.36679138351931,2.40186535185836,1108371.87352748,0.0,1.0
1984-06-26,17.0,17.12,16.87,16.87,271100,2.38502984705562,2.40186535185836,2.36679138351931,2.36679138351931,1932344.79043923,0.0,1.0
1984-06-27,17.0,17.12,16.75,16.87,143400,2.38502984705562,2.40186535185836,2.34995587871656,2.36679138351931,1022125.57340091,0.0,1.0
1984-06-28,16.87,17.12,16.87,16.87,110700,2.36679138351931,2.40186535185836,2.36679138351931,2.36679138351931,789046.729257185,0.0,1.0
1984-06-29,17.0,17.0,16.87,16.87,158100,2.38502984705562,2.38502984705562,2.36679138351931,2.36679138351931,1126904.1363646,0.0,1.0
1984-07-02,17.0,17.0,16.87,16.87,80500,2.38502984705562,2.38502984705562,2.36679138351931,2.36679138351931,573787.36861069,0.0,1.0
1984-07-03,16.87,17.12,16.87,16.87,333900,2.36679138351931,2.40186535185836,2.36679138351931,2.36679138351931,2379970.21588956,0.0,1.0
1984-07-05,16.87,17.0,16.87,16.87,83100,2.36679138351931,2.38502984705562,2.36679138351931,2.36679138351931,592319.631447806,0.0,1.0
1984-07-06,16.87,17.0,16.87,16.87,97400,2.36679138351931,2.38502984705562,2.36679138351931,2.36679138351931,694247.077051941,0.0,1.0
1984-07-09,17.0,17.12,16.87,16.87,538900,2.38502984705562,2.40186535185836,2.36679138351931,2.36679138351931,3841167.86266212,0.0,1.0
1984-07-10,17.0,17.12,16.87,17.12,156400,2.38502984705562,2.40186535185836,2.36679138351931,2.40186535185836,1114786.88758648,0.0,1.0
1984-07-11,17.0,17.12,16.87,16.87,105700,2.38502984705562,2.40186535185836,2.36679138351931,2.36679138351931,753407.762262732,0.0,1.0
1984-07-12,17.12,17.25,16.87,16.87,242600,2.40186535185836,2.42010381539467,2.36679138351931,2.36679138351931,1729202.67857085,0.0,1.0
1984-07-13,17.25,17.25,17.0,17.12,105900,2.42010381539467,2.42010381539467,2.38502984705562,2.40186535185836,754833.320942511,0.0,1.0
1984-07-16,17.5,17.5,17.0,17.25,195800,2.45517778373372,2.45517778373372,2.38502984705562,2.42010381539467,1395621.94750277,0.0,1.0
1984-07-17,17.62,17.75,17.37,17.5,193600,2.47201328853647,2.49025175207278,2.43693932019742,2.45517778373372,1379940.80202521,0.0,1.0
1984-07-18,17.75,17.75,17.12,17.62,1221000,2.49025175207278,2.49025175207278,2.40186535185836,2.47201328853647,8703035.74004537,0.0,1.0
1984-07-19,17.75,17.75,17.5,17.62,141800,2.49025175207278,2.49025175207278,2.45517778373372,2.47201328853647,1010721.10396268,0.0,1.0
1984-07-20,17.75,17.75,17.62,17.62,138200,2.49025175207278,2.49025175207278,2.47201328853647,2.47201328853647,985061.047726675,0.0,1.0
1984-07-23,17.87,17.87,17.37,17.62,322700,2.50708725687552,2.50708725687552,2.43693932019742,2.47201328853647,2300138.92982199,0.0,1.0
1984-07-24,17.5,17.75,17.5,17.75,153300,2.45517778373372,2.49025175207278,2.45517778373372,2.49025175207278,1092690.72804993,0.0,1.0
1984-07-25,17.62,17.87,17.37,17.37,248800,2.47201328853647,2.50708725687552,2.43693932019742,2.43693932019742,1773394.99764397,0.0,1.0
1984-07-26,17.75,17.87,17.62,17.62,141000,2.49025175207278,2.50708725687552,2.47201328853647,2.47201328853647,1005018.86924357,0.0,1.0
1984-07-27,17.75,18.0,17.62,17.75,162600,2.49025175207278,2.52532572041183,2.47201328853647,2.49025175207278,1158979.2066596,0.0,1.0
1984-07-30,17.62,17.87,17.62,17.87,73900,2.47201328853647,2.50708725687552,2.47201328853647,2.50708725687552,526743.932178013,0.0,1.0
1984-07-31,17.62,17.87,17.62,17.62,114800,2.47201328853647,2.50708725687552,2.47201328853647,2.47201328853647,818270.682192637,0.0,1.0
1984-08-01,17.75,18.0,17.62,17.75,203000,2.49025175207278,2.52532572041183,2.47201328853647,2.49025175207278,1446942.05997478,0.0,1.0
1984-08-02,18.25,18.25,17.75,17.75,2876000,2.56039968875088,2.56039968875088,2.49025175207278,2.49025175207278,20499533.8152093,0.0,1.0
1984-08-03,18.37,18.62,18.12,18.25,533900,2.57723519355363,2.61230916189268,2.54216122521458,2.56039968875088,3805528.89566767,0.0,1.0
1984-08-06,17.62,18.25,17.62,17.75,2411000,2.47201328853647,2.56039968875088,2.47201328853647,2.49025175207278,17185109.8847251,0.0,1.0
1984-08-07,17.5,17.75,17.5,17.62,257400,2.45517778373372,2.49025175207278,2.45517778373372,2.47201328853647,1834694.02087443,0.0,1.0
1984-08-08,17.62,17.87,17.62,17.75,296800,2.47201328853647,2.50708725687552,2.47201328853647,2.49025175207278,2115529.08079072,0.0,1.0
1984-08-09,18.0,18.12,17.75,17.87,319600,2.52532572041183,2.54216122521458,2.49025175207278,2.50708725687552,2278042.77028542,0.0,1.0
1984-08-10,18.37,18.5,18.12,18.25,877600,2.57723519355363,2.59547365708994,2.54216122521458,2.56039968875088,6255351.48686636,0.0,1.0
1984-08-13,18.12,18.37,18.12,18.25,201200,2.54216122521458,2.57723519355363,2.54216122521458,2.56039968875088,1434112.03185678,0.0,1.0
1984-08-14,18.5,18.5,18.0,18.37,291600,2.59547365708994,2.59547365708994,2.52532572041183,2.57723519355363,2078464.55511649,0.0,1.0
1984-08-15,18.37,18.5,18.25,18.25,130600,2.57723519355363,2.59547365708994,2.56039968875088,2.56039968875088,930889.817895107,0.0,1.0
1984-08-16,18.25,18.37,18.25,18.25,157100,2.56039968875088,2.57723519355363,2.56039968875088,2.56039968875088,1119776.34296571,0.0,1.0
1984-08-17,18.37,18.37,18.25,18.25,117900,2.57723519355363,2.57723519355363,2.56039968875088,2.56039968875088,840366.841729197,0.0,1.0
1984-08-20,18.37,18.37,18.25,18.25,82500,2.57723519355363,2.57723519355363,2.56039968875088,2.56039968875088,588042.955408471,0.0,1.0
1984-08-21,18.25,18.5,18.25,18.37,327300,2.56039968875088,2.59547365708994,2.56039968875088,2.57723519355363,2332926.77945688,0.0,1.0
1984-08-22,18.37,18.5,18.25,18.37,197600,2.57723519355363,2.59547365708994,2.56039968875088,2.57723519355363,1408451.97562077,0.0,1.0
1984-08-23,18.37,18.5,18.0,18.37,671400,2.57723519355363,2.59547365708994,2.52532572041183,2.57723519355363,4785600.48801512,0.0,1.0
1984-08-24,18.37,18.5,18.37,18.37,195900,2.57723519355363,2.59547365708994,2.57723519355363,2.57723519355363,1396334.72684266,0.0,1.0
1984-08-27,18.37,18.75,18.25,18.37,137500,2.57723519355363,2.63054762542899,2.56039968875088,2.57723519355363,980071.592347452,0.0,1.0
1984-08-28,18.37,18.5,18.37,18.37,142300,2.57723519355363,2.59547365708994,2.57723519355363,2.57723519355363,1014285.00066213,0.0,1.0
1984-08-29,18.37,18.5,18.37,18.37,111300,2.57723519355363,2.59547365708994,2.57723519355363,2.57723519355363,793323.405296519,0.0,1.0
1984-08-30,18.37,18.5,18.37,18.37,114800,2.57723519355363,2.59547365708994,2.57723519355363,2.57723519355363,818270.682192636,0.0,1.0
1984-08-31,18.25,18.37,18.12,18.25,56200,2.56039968875088,2.57723519355363,2.54216122521458,2.56039968875088,400581.98901765,0.0,1.0
1984-09-04,18.0,18.25,18.0,18.25,334400,2.52532572041183,2.56039968875088,2.52532572041183,2.56039968875088,2383534.112589,0.0,1.0
1984-09-05,18.0,18.12,18.0,18.0,284800,2.52532572041183,2.54216122521458,2.52532572041183,2.52532572041183,2029995.56000403,0.0,1.0
1984-09-06,18.12,18.25,18.0,18.12,204200,2.54216122521458,2.56039968875088,2.52532572041183,2.54216122521458,1455495.41205345,0.0,1.0
1984-09-07,18.12,18.37,18.0,18.12,404600,2.54216122521458,2.57723519355363,2.52532572041183,2.54216122521458,2883905.20919112,0.0,1.0
1984-09-10,17.87,18.12,17.87,18.12,268800,2.50708725687552,2.54216122521458,2.50708725687552,2.54216122521458,1915950.86562179,0.0,1.0
1984-09-11,18.12,18.37,18.0,18.0,252100,2.54216122521458,2.57723519355363,2.52532572041183,2.52532572041183,1796916.71586031,0.0,1.0
1984-09-12,18.12,18.25,18.0,18.12,181400,2.54216122521458,2.56039968875088,2.52532572041183,2.54216122521458,1292981.72255875,0.0,1.0
1984-09-13,18.25,18.37,18.0,18.0,114600,2.56039968875088,2.57723519355363,2.52532572041183,2.52532572041183,816845.12351286,0.0,1.0
1984-09-14,18.75,18.75,18.25,18.37,525900,2.63054762542899,2.63054762542899,2.56039968875088,2.57723519355363,3748506.54847655,0.0,1.0
1984-09-17,18.75,18.75,18.37,18.62,404800,2.63054762542899,2.63054762542899,2.57723519355363,2.61230916189268,2885330.7678709,0.0,1.0
1984-09-18,18.87,19.0,18.62,18.75,727600,2.64738313023174,2.66562159376804,2.61230916189268,2.63054762542899,5186182.47703276,0.0,1.0
1984-09-19,19.12,19.37,18.87,19.0,402200,2.68245709857079,2.71753106690984,2.64738313023174,2.66562159376804,2866798.50503378,0.0,1.0
1984-09-20,19.37,19.37,19.12,19.12,427500,2.71753106690984,2.71753106690984,2.68245709857079,2.68245709857079,3047131.67802572,0.0,1.0
1984-09-21,19.0,19.75,19.0,19.12,371100,2.66562159376804,2.7708434987852,2.66562159376804,2.68245709857079,2645124.13032829,0.0,1.0
1984-09-24,19.12,19.12,18.87,19.0,135600,2.68245709857079,2.68245709857079,2.64738313023174,2.66562159376804,966528.78488956,0.0,1.0
1984-09-25,19.25,19.25,19.0,19.0,139000,2.7006955621071,2.7006955621071,2.66562159376804,2.66562159376804,990763.282445787,0.0,1.0
1984-09-26,19.37,19.5,19.12,19.25,240400,2.71753106690984,2.73576953044615,2.68245709857079,2.7006955621071,1713521.53309329,0.0,1.0
1984-09-27,19.12,19.5,19.12,19.37,129000,2.68245709857079,2.73576953044615,2.68245709857079,2.71753106690984,919485.348456882,0.0,1.0
1984-09-28,19.25,19.37,19.12,19.12,152600,2.7006955621071,2.71753106690984,2.68245709857079,2.68245709857079,1087701.2726707,0.0,1.0
1984-10-01,19.25,19.37,19.0,19.25,231800,2.7006955621071,2.71753106690984,2.66562159376804,2.7006955621071,1652222.50986283,0.0,1.0
1984-10-02,19.25,19.37,19.12,19.25,224400,2.7006955621071,2.71753106690984,2.68245709857079,2.7006955621071,1599476.83871104,0.0,1.0
1984-10-03,19.0,19.25,19.0,19.12,189300,2.66562159376804,2.7006955621071,2.66562159376804,2.68245709857079,1349291.29040999,0.0,1.0
1984-10-04,19.12,19.25,18.87,19.12,145200,2.68245709857079,2.7006955621071,2.64738313023174,2.68245709857079,1034955.60151891,0.0,1.0
1984-10-05,19.12,19.25,19.12,19.12,130200,2.68245709857079,2.7006955621071,2.68245709857079,2.68245709857079,928038.700535551,0.0,1.0
1984-10-08,19.25,19.25,19.12,19.12,74900,2.7006955621071,2.7006955621071,2.68245709857079,2.68245709857079,533871.725576902,0.0,1.0
1984-10-09,19.25,19.37,19.12,19.12,277300,2.7006955621071,2.71753106690984,2.68245709857079,2.68245709857079,1976537.10951235,0.0,1.0
1984-10-10,19.12,19.25,19.12,19.12,116800,2.68245709857079,2.7006955621071,2.68245709857079,2.68245709857079,832526.268990417,0.0,1.0
1984-10-11,19.12,19.25,19.0,19.12,245500,2.68245709857079,2.7006955621071,2.66562159376804,2.68245709857079,1749873.27942763,0.0,1.0
1984-10-12,19.5,19.5,19.12,19.12,440200,2.73576953044615,2.73576953044615,2.68245709857079,2.68245709857079,3137654.65419163,0.0,1.0
1984-10-15,20.0,20.0,19.25,19.5,489900,2.80591746712426,2.80591746712426,2.7006955621071,2.73576953044615,3491905.98611648,0.0,1.0
1984-10-16,19.62,20.0,19.62,19.87,219800,2.75260503524889,2.80591746712426,2.75260503524889,2.78767900358795,1566688.98907615,0.0,1.0
1984-10-17,20.0,20.12,19.62,19.75,647800,2.80591746712426,2.822752971927,2.75260503524889,2.7708434987852,4617384.5638013,0.0,1.0
1984-10-18,20.75,20.87,19.87,20.0,828600,2.91113937214142,2.92797487694416,2.78767900358795,2.80591746712426,5906089.61032071,0.0,1.0
1984-10-19,20.37,21.87,20.37,20.75,430900,2.85782694026605,3.06827075030037,2.85782694026605,2.91113937214142,3071366.17558195,0.0,1.0
1984-10-22,20.25,20.5,20.12,20.25,283100,2.84099143546331,2.87606540380236,2.822752971927,2.84099143546331,2017878.31122592,0.0,1.0
1984-10-23,20.12,21.5,20.0,20.37,437200,2.822752971927,3.01636127715858,2.80591746712426,2.85782694026605,3116271.27399496,0.0,1.0
1984-10-24,20.25,20.37,19.87,20.12,652700,2.84099143546331,2.85782694026605,2.78767900358795,2.822752971927,4652310.75145587,0.0,1.0
1984-10-25,20.25,20.37,20.12,20.25,226500,2.84099143546331,2.85782694026605,2.822752971927,2.84099143546331,1614445.20484871,0.0,1.0
1984-10-26,20.12,20.25,20.0,20.12,167200,2.822752971927,2.84099143546331,2.80591746712426,2.822752971927,1191767.0562945,0.0,1.0
1984-10-29,20.12,20.25,20.12,20.12,102600,2.822752971927,2.84099143546331,2.822752971927,2.822752971927,731311.602726172,0.0,1.0
1984-10-30,20.5,20.62,20.25,20.25,680400,2.87606540380236,2.89290090860511,2.84099143546331,2.84099143546331,4849750.62860514,0.0,1.0
1984-10-31,20.37,20.62,20.37,20.62,1503000,2.85782694026605,2.89290090860511,2.85782694026605,2.89290090860511,10713073.4785325,0.0,1.0
1984-11-01,20.37,20.62,20.37,20.5,1476000,2.85782694026605,2.89290090860511,2.85782694026605,2.87606540380236,10520623.0567625,0.0,1.0
1984-11-02,20.0,20.12,19.75,19.87,2521000,2.80591746712426,2.822752971927,2.7708434987852,2.78767900358795,17969167.1586031,0.0,1.0
1984-11-05,20.12,20.25,20.0,20.0,1134000,2.822752971927,2.84099143546331,2.80591746712426,2.80591746712426,8082917.7143419,0.0,1.0
1984-11-06,20.25,20.37,20.12,20.25,1823000,2.84099143546331,2.85782694026605,2.822752971927,2.84099143546331,12993967.3661775,0.0,1.0
1984-11-07,20.12,20.37,19.87,20.25,462200,2.822752971927,2.85782694026605,2.78767900358795,2.84099143546331,3294466.10896722,0.0,1.0
1984-11-08,20.12,20.25,19.87,20.0,163200,2.822752971927,2.84099143546331,2.78767900358795,2.80591746712426,1163255.88269894,0.0,1.0
1984-11-09,20.25,20.37,20.12,20.12,442600,2.84099143546331,2.85782694026605,2.822752971927,2.822752971927,3154761.35834896,0.0,1.0
1984-11-12,20.12,20.25,20.12,20.25,143800,2.822752971927,2.84099143546331,2.822752971927,2.84099143546331,1024976.69076046,0.0,1.0
1984-11-13,20.12,20.25,20.0,20.12,142200,2.822752971927,2.84099143546331,2.80591746712426,2.822752971927,1013572.22132224,0.0,1.0
1984-11-14,20.12,20.25,20.0,20.12,186000,2.822752971927,2.84099143546331,2.80591746712426,2.822752971927,1325769.57219365,0.0,1.0
1984-11-15,20.25,20.25,20.12,20.12,204900,2.84099143546331,2.84099143546331,2.822752971927,2.822752971927,1460484.86743268,0.0,1.0
1984-11-16,20.12,20.25,20.0,20.25,222500,2.822752971927,2.84099143546331,2.80591746712426,2.84099143546331,1585934.03125315,0.0,1.0
1984-11-19,20.0,20.25,20.0,20.12,97800,2.80591746712426,2.84099143546331,2.80591746712426,2.822752971927,697098.194411496,0.0,1.0
1984-11-20,20.12,20.12,20.0,20.0,210100,2.822752971927,2.822752971927,2.80591746712426,2.80591746712426,1497549.39310691,0.0,1.0
1984-11-21,20.12,20.12,20.0,20.12,332700,2.822752971927,2.822752971927,2.80591746712426,2.822752971927,2371416.86381089,0.0,1.0
1984-11-23,20.75,20.75,20.25,20.25,421200,2.91113937214142,2.91113937214142,2.84099143546331,2.84099143546331,3002226.5796127,0.0,1.0
1984-11-26,20.5,20.75,20.37,20.75,203200,2.87606540380236,2.91113937214142,2.85782694026605,2.91113937214142,1448367.61865456,0.0,1.0
1984-11-27,20.37,20.62,20.37,20.37,223200,2.85782694026605,2.89290090860511,2.85782694026605,2.85782694026605,1590923.48663238,0.0,1.0
1984-11-28,20.5,20.5,20.37,20.37,188200,2.87606540380236,2.87606540380236,2.85782694026605,2.85782694026605,1341450.71767121,0.0,1.0
1984-11-29,20.5,20.5,20.37,20.5,119900,2.87606540380236,2.87606540380236,2.85782694026605,2.87606540380236,854622.428526979,0.0,1.0
1984-11-30,20.5,20.87,20.25,20.37,167500,2.87606540380236,2.92797487694416,2.84099143546331,2.85782694026605,1193905.39431417,0.0,1.0
1984-12-03,20.25,20.5,20.12,20.5,208000,2.84099143546331,2.87606540380236,2.822752971927,2.87606540380236,1482581.02696924,0.0,1.0
1984-12-04,20.12,20.37,20.12,20.12,224900,2.822752971927,2.85782694026605,2.822752971927,2.822752971927,1603040.73541049,0.0,1.0
1984-12-05,20.25,20.37,20.12,20.25,211800,2.84099143546331,2.85782694026605,2.822752971927,2.84099143546331,1509666.64188502,0.0,1.0
1984-12-06,20.12,20.37,20.12,20.25,199800,2.822752971927,2.85782694026605,2.822752971927,2.84099143546331,1424133.12109834,0.0,1.0
1984-12-07,20.25,20.37,20.12,20.25,266400,2.84099143546331,2.85782694026605,2.822752971927,2.84099143546331,1898844.16146445,0.0,1.0
1984-12-10,20.12,20.37,20.12,20.25,234800,2.822752971927,2.85782694026605,2.822752971927,2.84099143546331,1673605.8900595,0.0,1.0
1984-12-11,20.37,20.37,20.12,20.12,134500,2.85782694026605,2.85782694026605,2.822752971927,2.822752971927,958688.212150782,0.0,1.0
1984-12-12,20.12,20.37,20.12,20.25,143000,2.822752971927,2.85782694026605,2.822752971927,2.84099143546331,1019274.45604135,0.0,1.0
1984-12-13,20.25,20.5,20.25,20.25,169700,2.84099143546331,2.87606540380236,2.84099143546331,2.84099143546331,1209586.53979173,0.0,1.0
1984-12-14,20.5,20.5,20.25,20.25,267300,2.87606540380236,2.87606540380236,2.84099143546331,2.84099143546331,1905259.17552345,0.0,1.0
1984-12-17,20.5,20.5,20.25,20.37,147200,2.87606540380236,2.87606540380236,2.84099143546331,2.85782694026605,1049211.18831669,0.0,1.0
1984-12-18,21.0,21.25,20.12,20.62,636100,2.94621334048047,2.98128730881952,2.822752971927,2.89290090860511,4533989.38103429,0.0,1.0
1984-12-19,20.87,21.12,20.87,21.12,180400,2.92797487694416,2.96304884528321,2.92797487694416,2.96304884528321,1285853.92915986,0.0,1.0
1984-12-20,21.0,21.12,20.87,20.87,231700,2.94621334048047,2.96304884528321,2.92797487694416,2.92797487694416,1651509.73052294,0.0,1.0
1984-12-21,21.0,21.12,20.87,21.12,565100,2.94621334048047,2.96304884528321,2.92797487694416,2.96304884528321,4027916.04971306,0.0,1.0
1984-12-24,21.0,21.0,20.75,20.75,385300,2.94621334048047,2.94621334048047,2.91113937214142,2.91113937214142,2746338.79659253,0.0,1.0
1984-12-26,21.0,21.0,20.75,21.0,177500,2.94621334048047,2.94621334048047,2.91113937214142,2.94621334048047,1265183.32830307,0.0,1.0
1984-12-27,21.0,21.12,20.75,20.87,301500,2.94621334048047,2.96304884528321,2.91113937214142,2.92797487694416,2149029.7097655,0.0,1.0
1984-12-28,21.0,21.12,20.87,20.87,116300,2.94621334048047,2.96304884528321,2.92797487694416,2.92797487694416,828962.372290972,0.0,1.0
1984-12-31,21.12,21.25,21.0,21.12,171600,2.96304884528321,2.98128730881952,2.94621334048047,2.96304884528321,1223129.34724962,0.0,1.0
1985-01-02,20.87,21.25,20.75,21.0,381400,2.92797487694416,2.98128730881952,2.91113937214142,2.94621334048047,2718540.40233686,0.0,1.0
1985-01-03,21.0,21.12,20.75,20.75,352100,2.94621334048047,2.96304884528321,2.91113937214142,2.91113937214142,2509696.05574937,0.0,1.0
1985-01-04,20.87,21.0,20.87,21.0,163900,2.92797487694416,2.94621334048047,2.92797487694416,2.94621334048047,1168245.33807816,0.0,1.0
1985-01-07,21.12,21.25,20.87,21.0,293300,2.96304884528321,2.98128730881952,2.92797487694416,2.94621334048047,2090581.80389461,0.0,1.0
1985-01-08,21.0,21.25,21.0,21.12,261100,2.94621334048047,2.98128730881952,2.94621334048047,2.96304884528321,1861066.85645033,0.0,1.0
1985-01-09,21.37,21.37,21.0,21.12,259300,2.99812281362227,2.99812281362227,2.94621334048047,2.96304884528321,1848236.82833232,0.0,1.0
1985-01-10,21.62,21.75,21.37,21.37,534900,3.03319678196132,3.05143524549763,2.99812281362227,2.99812281362227,3812656.68906656,0.0,1.0
1985-01-11,21.5,21.62,21.25,21.62,157900,3.01636127715858,3.03319678196132,2.98128730881952,3.03319678196132,1125478.57768482,0.0,1.0
1985-01-14,21.5,21.75,21.25,21.25,158700,3.01636127715858,3.05143524549763,2.98128730881952,2.98128730881952,1131180.81240393,0.0,1.0
1985-01-15,21.5,21.75,21.25,21.75,675400,3.01636127715858,3.05143524549763,2.98128730881952,3.05143524549763,4814111.66161068,0.0,1.0
1985-01-16,21.37,21.37,21.12,21.25,161000,2.99812281362227,2.99812281362227,2.96304884528321,2.98128730881952,1147574.73722138,0.0,1.0
1985-01-17,21.37,21.37,21.12,21.25,141500,2.99812281362227,2.99812281362227,2.96304884528321,2.98128730881952,1008582.76594301,0.0,1.0
1985-01-18,21.37,21.5,21.12,21.25,146100,2.99812281362227,3.01636127715858,2.96304884528321,2.98128730881952,1041370.61557791,0.0,1.0
1985-01-21,21.37,21.37,21.12,21.25,183000,2.99812281362227,2.99812281362227,2.96304884528321,2.98128730881952,1304386.19199697,0.0,1.0
1985-01-22,21.5,21.5,20.37,21.37,356500,3.01636127715858,3.01636127715858,2.85782694026605,2.99812281362227,2541058.34670448,0.0,1.0
1985-01-23,21.25,21.62,21.25,21.5,458400,2.98128730881952,3.03319678196132,2.98128730881952,3.01636127715858,3267380.49405144,0.0,1.0
1985-01-24,21.12,21.5,21.12,21.37,248200,2.96304884528321,3.01636127715858,2.96304884528321,2.99812281362227,1769118.32160464,0.0,1.0
1985-01-25,21.12,21.37,21.0,21.0,260600,2.96304884528321,2.99812281362227,2.94621334048047,2.94621334048047,1857502.95975088,0.0,1.0
1985-01-28,21.0,21.25,20.87,21.0,233500,2.94621334048047,2.98128730881952,2.92797487694416,2.94621334048047,1664339.75864095,0.0,1.0
1985-01-29,21.12,21.25,21.0,21.12,209200,2.96304884528321,2.98128730881952,2.94621334048047,2.96304884528321,1491134.37904791,0.0,1.0
1985-01-30,21.12,21.25,21.12,21.25,124300,2.96304884528321,2.98128730881952,2.96304884528321,2.98128730881952,885984.719482098,0.0,1.0
1985-01-31,21.37,21.37,21.12,21.25,192900,2.99812281362227,2.99812281362227,2.96304884528321,2.98128730881952,1374951.34664599,0.0,1.0
1985-02-01,21.5,21.62,21.25,21.37,335200,3.01636127715858,3.03319678196132,2.98128730881952,2.99812281362227,2389236.34730811,0.0,1.0
1985-02-04,21.62,21.75,21.37,21.5,1428000,3.03319678196132,3.05143524549763,2.99812281362227,3.01636127715858,10178488.9736157,0.0,1.0
1985-02-05,21.0,21.25,21.0,21.0,769400,2.94621334048047,2.98128730881952,2.94621334048047,2.94621334048047,5484124.2411064,0.0,1.0
1985-02-06,21.12,21.12,20.87,21.0,194700,2.96304884528321,2.96304884528321,2.92797487694416,2.94621334048047,1387781.37476399,0.0,1.0
1985-02-07,21.0,21.12,21.0,21.0,231600,2.94621334048047,2.96304884528321,2.94621334048047,2.94621334048047,1650796.95118305,0.0,1.0
1985-02-08,21.12,21.25,20.87,21.0,146200,2.96304884528321,2.98128730881952,2.92797487694416,2.94621334048047,1042083.3949178,0.0,1.0
1985-02-11,21.0,21.12,20.87,21.0,354800,2.94621334048047,2.96304884528321,2.92797487694416,2.94621334048047,2528941.09792637,0.0,1.0
1985-02-12,20.87,21.12,20.87,21.0,164100,2.92797487694416,2.96304884528321,2.92797487694416,2.94621334048047,1169670.89675794,0.0,1.0
1985-02-13,21.0,21.12,20.12,21.0,399700,2.94621334048047,2.96304884528321,2.822752971927,2.94621334048047,2848979.02153656,0.0,1.0
1985-02-14,21.0,21.12,20.87,21.0,210500,2.94621334048047,2.96304884528321,2.92797487694416,2.94621334048047,1500400.51046646,0.0,1.0
1985-02-15,20.87,21.0,20.87,21.0,246000,2.92797487694416,2.94621334048047,2.92797487694416,2.94621334048047,1753437.17612708,0.0,1.0
1985-02-19,21.0,21.12,20.87,20.87,149500,2.94621334048047,2.96304884528321,2.92797487694416,2.92797487694416,1065605.11313414,0.0,1.0
1985-02-20,21.0,21.87,20.87,20.87,154200,2.94621334048047,3.06827075030037,2.92797487694416,2.92797487694416,1099105.74210892,0.0,1.0
1985-02-21,21.0,21.12,21.0,21.0,113900,2.94621334048047,2.96304884528321,2.94621334048047,2.94621334048047,811855.668133635,0.0,1.0
1985-02-22,20.75,21.12,20.75,21.12,253000,2.91113937214142,2.96304884528321,2.91113937214142,2.96304884528321,1803331.72991931,0.0,1.0
1985-02-25,20.75,20.87,20.75,20.75,199700,2.91113937214142,2.92797487694416,2.91113937214142,2.91113937214142,1423420.34175844,0.0,1.0
1985-02-26,20.87,21.0,20.75,20.75,398900,2.92797487694416,2.94621334048047,2.91113937214142,2.91113937214142,2843276.78681745,0.0,1.0
1985-02-27,20.75,20.87,20.75,20.75,218600,2.91113937214142,2.92797487694416,2.91113937214142,2.91113937214142,1558135.63699747,0.0,1.0
1985-02-28,20.87,20.87,20.0,20.62,196400,2.92797487694416,2.92797487694416,2.80591746712426,2.89290090860511,1399898.62354211,0.0,1.0
1985-03-01,20.87,21.0,20.75,20.75,264900,2.92797487694416,2.94621334048047,2.91113937214142,2.91113937214142,1888152.47136611,0.0,1.0
1985-03-04,20.75,20.87,20.62,20.75,252000,2.91113937214142,2.92797487694416,2.89290090860511,2.91113937214142,1796203.93652042,0.0,1.0
1985-03-05,20.62,20.87,20.37,20.62,360900,2.89290090860511,2.92797487694416,2.85782694026605,2.89290090860511,2572420.6376596,0.0,1.0
1985-03-06,20.75,20.75,20.5,20.62,492100,2.91113937214142,2.91113937214142,2.87606540380236,2.89290090860511,3507587.13159404,0.0,1.0
1985-03-07,20.75,20.87,20.62,20.75,343900,2.91113937214142,2.92797487694416,2.89290090860511,2.91113937214142,2451248.14987846,0.0,1.0
1985-03-08,20.75,21.0,20.75,20.75,154300,2.91113937214142,2.94621334048047,2.91113937214142,2.91113937214142,1099818.52144881,0.0,1.0
1985-03-11,20.87,21.0,20.75,20.75,324800,2.92797487694416,2.94621334048047,2.91113937214142,2.91113937214142,2315107.29595966,0.0,1.0
1985-03-12,20.87,21.0,20.75,21.0,187600,2.92797487694416,2.94621334048047,2.91113937214142,2.94621334048047,1337174.04163187,0.0,1.0
1985-03-13,21.0,21.0,20.75,20.75,97300,2.94621334048047,2.94621334048047,2.91113937214142,2.91113937214142,693534.297712052,0.0,1.0
1985-03-14,20.75,20.87,20.75,20.75,143100,2.91113937214142,2.92797487694416,2.91113937214142,2.91113937214142,1019987.23538124,0.0,1.0
1985-03-15,20.87,20.87,20.62,20.75,208500,2.92797487694416,2.92797487694416,2.89290090860511,2.91113937214142,1486144.92366868,0.0,1.0
1985-03-18,20.87,20.87,20.62,20.75,230700,2.92797487694416,2.92797487694416,2.89290090860511,2.91113937214142,1644381.93712405,0.0,1.0
1985-03-19,20.87,20.87,20.75,20.75,424700,2.92797487694416,2.92797487694416,2.91113937214142,2.91113937214142,3027173.85650882,0.0,1.0
1985-03-20,21.0,21.12,20.87,21.0,174900,2.94621334048047,2.96304884528321,2.92797487694416,2.94621334048047,1246651.06546596,0.0,1.0
1985-03-21,21.12,21.25,21.0,21.12,251000,2.96304884528321,2.98128730881952,2.94621334048047,2.96304884528321,1789076.14312153,0.0,1.0
1985-03-22,21.0,21.25,21.0,21.12,186300,2.94621334048047,2.98128730881952,2.94621334048047,2.96304884528321,1327907.91021331,0.0,1.0
1985-03-25,21.12,21.25,21.0,21.0,152400,2.96304884528321,2.98128730881952,2.94621334048047,2.94621334048047,1086275.71399092,0.0,1.0
1985-03-26,21.25,21.25,21.0,21.12,298900,2.98128730881952,2.98128730881952,2.94621334048047,2.96304884528321,2130497.44692839,0.0,1.0
1985-03-27,21.5,21.62,21.12,21.25,514400,3.01636127715858,3.03319678196132,2.96304884528321,2.98128730881952,3666536.9243893,0.0,1.0
1985-03-28,21.37,21.62,21.25,21.5,461400,2.99812281362227,3.03319678196132,2.98128730881952,3.01636127715858,3288763.8742481,0.0,1.0
1985-03-29,21.5,21.5,21.25,21.25,394800,3.01636127715858,3.01636127715858,2.98128730881952,2.98128730881952,2814052.83388199,0.0,1.0
1985-04-01,21.62,21.62,21.25,21.37,293200,3.03319678196132,3.03319678196132,2.98128730881952,2.99812281362227,2089869.02455471,0.0,1.0
1985-04-02,21.62,21.75,21.5,21.5,309400,3.03319678196132,3.05143524549763,3.01636127715858,3.01636127715858,2205339.27761674,0.0,1.0
1985-04-03,21.62,21.75,21.37,21.75,205400,3.03319678196132,3.05143524549763,2.99812281362227,3.05143524549763,1464048.76413212,0.0,1.0
1985-04-04,21.62,21.75,21.5,21.75,270800,3.03319678196132,3.05143524549763,3.01636127715858,3.05143524549763,1930206.45241957,0.0,1.0
1985-04-08,21.37,21.62,21.25,21.5,172900,2.99812281362227,3.03319678196132,2.98128730881952,3.01636127715858,1232395.47866818,0.0,1.0
1985-04-09,21.37,21.62,21.37,21.37,198500,2.99812281362227,3.03319678196132,2.99812281362227,2.99812281362227,1414866.98967978,0.0,1.0
1985-04-10,21.62,21.75,21.37,21.5,151200,3.03319678196132,3.05143524549763,2.99812281362227,3.01636127715858,1077722.36191225,0.0,1.0
1985-04-11,21.5,21.75,21.5,21.75,235700,3.01636127715858,3.05143524549763,3.01636127715858,3.05143524549763,1680020.9041185,0.0,1.0
1985-04-12,21.5,21.5,21.37,21.5,150100,3.01636127715858,3.01636127715858,2.99812281362227,3.01636127715858,1069881.78917347,0.0,1.0
1985-04-15,21.62,21.62,21.37,21.5,300700,3.03319678196132,3.03319678196132,2.99812281362227,3.01636127715858,2143327.47504639,0.0,1.0
1985-04-16,21.62,21.75,21.5,21.5,234300,3.03319678196132,3.05143524549763,3.01636127715858,3.01636127715858,1670041.99336006,0.0,1.0
1985-04-17,21.62,21.75,21.5,21.5,130700,3.03319678196132,3.05143524549763,3.01636127715858,3.01636127715858,931602.597234997,0.0,1.0
1985-04-18,21.75,21.75,21.62,21.75,185700,3.05143524549763,3.05143524549763,3.03319678196132,3.05143524549763,1323631.23417398,0.0,1.0
1985-04-19,21.62,21.87,21.62,21.62,252100,3.03319678196132,3.06827075030037,3.03319678196132,3.03319678196132,1796916.71586031,0.0,1.0
1985-04-22,21.62,21.87,21.5,21.75,320200,3.03319678196132,3.06827075030037,3.01636127715858,3.05143524549763,2282319.44632476,0.0,1.0
1985-04-23,21.62,21.62,21.5,21.62,171800,3.03319678196132,3.03319678196132,3.01636127715858,3.03319678196132,1224554.9059294,0.0,1.0
1985-04-24,21.62,21.75,21.5,21.62,359400,3.03319678196132,3.05143524549763,3.01636127715858,3.03319678196132,2561728.94756127,0.0,1.0
1985-04-25,21.5,21.75,21.5,21.62,349800,3.01636127715858,3.05143524549763,3.01636127715858,3.03319678196132,2493302.13093191,0.0,1.0
1985-04-26,21.5,21.75,21.5,21.75,214400,3.01636127715858,3.05143524549763,3.01636127715858,3.05143524549763,1528198.90472213,0.0,1.0
1985-04-29,21.62,21.87,21.5,21.5,390900,3.03319678196132,3.06827075030037,3.01636127715858,3.01636127715858,2786254.43962632,0.0,1.0
1985-04-30,21.75,21.75,21.62,21.62,256200,3.05143524549763,3.05143524549763,3.03319678196132,3.03319678196132,1826140.66879576,0.0,1.0
1985-05-01,21.5,21.75,21.5,21.62,326300,3.01636127715858,3.05143524549763,3.01636127715858,3.03319678196132,2325798.98605799,0.0,1.0
1985-05-02,21.75,21.75,21.5,21.5,935300,3.05143524549763,3.05143524549763,3.01636127715858,3.01636127715858,6666625.16598234,0.0,1.0
1985-05-03,21.62,21.87,21.62,21.62,350500,3.03319678196132,3.06827075030037,3.03319678196132,3.03319678196132,2498291.58631114,0.0,1.0
1985-05-06,21.12,21.25,21.0,21.12,632100,2.96304884528321,2.98128730881952,2.94621334048047,2.96304884528321,4505478.20743873,0.0,1.0
1985-05-07,21.25,21.25,21.0,21.12,178400,2.98128730881952,2.98128730881952,2.94621334048047,2.96304884528321,1271598.34236208,0.0,1.0
1985-05-08,21.0,21.25,21.0,21.25,85500,2.94621334048047,2.98128730881952,2.94621334048047,2.98128730881952,609426.335605143,0.0,1.0
1985-05-09,21.25,21.5,21.12,21.12,405600,2.98128730881952,3.01636127715858,2.96304884528321,2.96304884528321,2891033.00259001,0.0,1.0
1985-05-10,21.62,21.75,21.25,21.25,303800,3.03319678196132,3.05143524549763,2.98128730881952,2.98128730881952,2165423.63458295,0.0,1.0
1985-05-13,21.62,21.75,21.62,21.75,198000,3.03319678196132,3.05143524549763,3.03319678196132,3.05143524549763,1411303.09298033,0.0,1.0
1985-05-14,21.5,21.75,21.5,21.5,180600,3.01636127715858,3.05143524549763,3.01636127715858,3.01636127715858,1287279.48783963,0.0,1.0
1985-05-15,21.62,21.75,21.5,21.5,157900,3.03319678196132,3.05143524549763,3.01636127715858,3.01636127715858,1125478.57768482,0.0,1.0
1985-05-16,22.12,22.12,21.62,21.75,316200,3.10334471863943,3.10334471863943,3.03319678196132,3.05143524549763,2253808.27272919,0.0,1.0
1985-05-17,22.12,22.25,21.87,22.12,603800,3.10334471863943,3.12158318217573,3.06827075030037,3.10334471863943,4303761.65425012,0.0,1.0
1985-05-20,22.5,22.87,22.25,22.25,586700,3.15665715051479,3.20856662365659,3.12158318217573,3.12158318217573,4181876.38712909,0.0,1.0
1985-05-21,22.75,22.75,22.5,22.5,319800,3.19173111885384,3.19173111885384,3.15665715051479,3.15665715051479,2279468.3289652,0.0,1.0
1985-05-22,22.62,22.62,22.37,22.5,301100,3.17349265531753,3.17349265531753,3.13841868697848,3.15665715051479,2146178.59240595,0.0,1.0
1985-05-23,22.5,22.62,22.37,22.62,444100,3.15665715051479,3.17349265531753,3.13841868697848,3.17349265531753,3165453.0484473,0.0,1.0
1985-05-24,22.75,22.75,22.5,22.5,166700,3.19173111885384,3.19173111885384,3.15665715051479,3.15665715051479,1188203.15959506,0.0,1.0
1985-05-28,22.87,23.0,22.5,22.5,455600,3.20856662365659,3.22680508719289,3.15665715051479,3.15665715051479,3247422.67253454,0.0,1.0
1985-05-29,22.75,22.87,22.75,22.87,130500,3.19173111885384,3.20856662365659,3.19173111885384,3.20856662365659,930177.038555219,0.0,1.0
1985-05-30,22.62,22.87,22.62,22.75,131400,3.17349265531753,3.20856662365659,3.17349265531753,3.19173111885384,936592.052614221,0.0,1.0
1985-05-31,22.87,22.87,22.62,22.75,394000,3.20856662365659,3.20856662365659,3.17349265531753,3.19173111885384,2808350.59916288,0.0,1.0
1985-06-03,23.0,23.12,22.75,22.87,233500,3.22680508719289,3.24364059199564,3.19173111885384,3.20856662365659,1664339.75864095,0.0,1.0
1985-06-04,23.25,23.37,23.0,23.12,543900,3.26187905553195,3.27871456033469,3.22680508719289,3.24364059199564,3876806.82965657,0.0,1.0
1985-06-05,23.25,23.37,23.12,23.25,577900,3.26187905553195,3.27871456033469,3.24364059199564,3.26187905553195,4119151.80521885,0.0,1.0
1985-06-06,23.37,23.37,23.12,23.12,334900,3.27871456033469,3.27871456033469,3.24364059199564,3.24364059199564,2387098.00928845,0.0,1.0
1985-06-07,23.0,23.37,23.0,23.25,266300,3.22680508719289,3.27871456033469,3.22680508719289,3.26187905553195,1898131.38212456,0.0,1.0
1985-06-10,23.0,23.12,22.87,23.0,371100,3.22680508719289,3.24364059199564,3.20856662365659,3.22680508719289,2645124.13032829,0.0,1.0
1985-06-11,23.0,23.25,23.0,23.12,147200,3.22680508719289,3.26187905553195,3.22680508719289,3.24364059199564,1049211.18831669,0.0,1.0
1985-06-12,23.0,23.25,23.0,23.0,248000,3.22680508719289,3.26187905553195,3.22680508719289,3.22680508719289,1767692.76292486,0.0,1.0
1985-06-13,23.0,23.12,22.87,23.0,323300,3.22680508719289,3.24364059199564,3.20856662365659,3.22680508719289,2304415.60586132,0.0,1.0
1985-06-14,23.5,23.5,23.0,23.12,400800,3.296953023871,3.296953023871,3.22680508719289,3.24364059199564,2856819.59427534,0.0,1.0
1985-06-17,23.75,23.87,23.5,23.5,293400,3.33202699221005,3.3488624970128,3.296953023871,3.296953023871,2091294.58323449,0.0,1.0
1985-06-18,24.0,24.12,23.75,23.75,276100,3.36710096054911,3.38393646535185,3.33202699221005,3.33202699221005,1967983.75743368,0.0,1.0
1985-06-19,24.0,24.12,23.87,24.12,168700,3.36710096054911,3.38393646535185,3.3488624970128,3.38393646535185,1202458.74639284,0.0,1.0
1985-06-20,23.87,24.12,23.75,24.0,129000,3.3488624970128,3.38393646535185,3.33202699221005,3.36710096054911,919485.348456883,0.0,1.0
1985-06-21,23.87,23.87,23.5,23.75,324500,3.3488624970128,3.3488624970128,3.296953023871,3.33202699221005,2312968.95793999,0.0,1.0
1985-06-24,23.5,23.87,23.5,23.87,173300,3.296953023871,3.3488624970128,3.296953023871,3.3488624970128,1235246.59602773,0.0,1.0
1985-06-25,23.75,23.87,23.5,23.5,288000,3.33202699221005,3.3488624970128,3.296953023871,3.296953023871,2052804.49888048,0.0,1.0
1985-06-26,23.62,23.75,23.5,23.62,132800,3.31378852867375,3.33202699221005,3.296953023871,3.31378852867375,946570.963372666,0.0,1.0
1985-06-27,23.5,23.62,23.37,23.62,197400,3.296953023871,3.31378852867375,3.27871456033469,3.31378852867375,1407026.416941,0.0,1.0
1985-06-28,23.62,23.62,23.37,23.37,227500,3.31378852867375,3.31378852867375,3.27871456033469,3.27871456033469,1621572.9982476,0.0,1.0
1985-07-01,23.62,23.75,23.37,23.5,173600,3.31378852867375,3.33202699221005,3.27871456033469,3.296953023871,1237384.9340474,0.0,1.0
1985-07-02,24.0,24.0,23.5,23.62,582400,3.36710096054911,3.36710096054911,3.296953023871,3.31378852867375,4151226.87551386,0.0,1.0
1985-07-03,23.87,24.0,23.87,24.0,178400,3.3488624970128,3.36710096054911,3.3488624970128,3.36710096054911,1271598.34236208,0.0,1.0
1985-07-05,24.0,24.12,23.87,24.0,86200,3.36710096054911,3.38393646535185,3.3488624970128,3.36710096054911,614415.790984366,0.0,1.0
1985-07-08,24.12,24.12,23.87,24.12,293800,3.38393646535185,3.38393646535185,3.3488624970128,3.38393646535185,2094145.70059405,0.0,1.0
1985-07-09,24.12,24.25,24.0,24.12,225400,3.38393646535185,3.40217492888816,3.36710096054911,3.38393646535185,1606604.63210993,0.0,1.0
1985-07-10,24.5,24.62,24.12,24.12,338800,3.43724889722721,3.45408440202996,3.38393646535185,3.38393646535185,2414896.40354413,0.0,1.0
1985-07-11,24.5,24.75,24.37,24.37,178200,3.43724889722721,3.47232286556627,3.41901043369091,3.41901043369091,1270172.7836823,0.0,1.0
1985-07-12,24.87,24.87,24.62,24.75,368500,3.48915837036901,3.48915837036901,3.45408440202996,3.47232286556627,2626591.86749117,0.0,1.0
1985-07-15,24.5,24.87,24.5,24.75,770800,3.43724889722721,3.48915837036901,3.43724889722721,3.47232286556627,5494103.15186485,0.0,1.0
1985-07-16,24.25,24.75,24.25,24.62,332800,3.40217492888816,3.47232286556627,3.40217492888816,3.45408440202996,2372129.64315078,0.0,1.0
1985-07-17,24.25,24.5,24.12,24.5,257100,3.40217492888816,3.43724889722721,3.38393646535185,3.43724889722721,1832555.68285476,0.0,1.0
1985-07-18,24.12,24.37,24.0,24.12,300400,3.38393646535185,3.41901043369091,3.36710096054911,3.38393646535185,2141189.13702673,0.0,1.0
1985-07-19,24.12,24.25,24.0,24.25,228900,3.38393646535185,3.40217492888816,3.36710096054911,3.40217492888816,1631551.90900605,0.0,1.0
1985-07-22,23.62,24.12,23.37,24.0,195700,3.31378852867375,3.38393646535185,3.27871456033469,3.36710096054911,1394909.16816288,0.0,1.0
1985-07-23,23.12,23.62,22.5,23.5,304300,3.24364059199564,3.31378852867375,3.15665715051479,3.296953023871,2168987.5312824,0.0,1.0
1985-07-24,22.75,23.0,22.37,22.5,509300,3.19173111885384,3.22680508719289,3.13841868697848,3.15665715051479,3630185.17805497,0.0,1.0
1985-07-25,23.0,23.0,22.62,22.62,205300,3.22680508719289,3.22680508719289,3.17349265531753,3.17349265531753,1463335.98479223,0.0,1.0
1985-07-26,22.87,23.0,22.5,22.87,184700,3.20856662365659,3.22680508719289,3.15665715051479,3.20856662365659,1316503.44077509,0.0,1.0
1985-07-29,22.62,22.75,22.25,22.62,318300,3.17349265531753,3.19173111885384,3.12158318217573,3.17349265531753,2268776.63886687,0.0,1.0
1985-07-30,23.12,23.25,22.5,22.5,479500,3.24364059199564,3.26187905553195,3.15665715051479,3.15665715051479,3417776.93476802,0.0,1.0
1985-07-31,23.25,23.25,22.87,23.12,266600,3.26187905553195,3.26187905553195,3.20856662365659,3.24364059199564,1900269.72014422,0.0,1.0
1985-08-01,23.25,23.25,23.12,23.12,154700,3.26187905553195,3.26187905553195,3.24364059199564,3.24364059199564,1102669.63880837,0.0,1.0
1985-08-02,23.25,23.5,22.37,23.25,432100,3.26187905553195,3.296953023871,3.13841868697848,3.26187905553195,3079919.52766061,0.0,1.0
1985-08-05,22.25,22.5,22.25,22.5,687500,3.12158318217573,3.15665715051479,3.12158318217573,3.15665715051479,4900357.96173727,0.0,1.0
1985-08-06,22.12,22.5,22.0,22.37,244500,3.10334471863943,3.15665715051479,3.08650921383668,3.13841868697848,1742745.48602874,0.0,1.0
1985-08-07,21.87,22.25,21.75,22.0,172000,3.06827075030037,3.12158318217573,3.05143524549763,3.08650921383668,1225980.46460918,0.0,1.0
1985-08-08,22.5,22.5,21.87,21.87,184500,3.15665715051479,3.15665715051479,3.06827075030037,3.06827075030037,1315077.88209531,0.0,1.0
1985-08-09,22.25,22.5,22.12,22.37,96700,3.12158318217573,3.15665715051479,3.10334471863943,3.13841868697848,689257.621672719,0.0,1.0
1985-08-12,22.12,22.25,21.87,22.12,91000,3.10334471863943,3.12158318217573,3.06827075030037,3.10334471863943,648629.199299041,0.0,1.0
1985-08-13,21.87,22.12,21.62,22.0,240400,3.06827075030037,3.10334471863943,3.03319678196132,3.08650921383668,1713521.53309329,0.0,1.0
1985-08-14,21.87,22.0,21.62,21.87,285900,3.06827075030037,3.08650921383668,3.03319678196132,3.06827075030037,2037836.13274281,0.0,1.0
1985-08-15,21.87,21.87,21.5,21.87,130100,3.06827075030037,3.06827075030037,3.01636127715858,3.06827075030037,927325.921195664,0.0,1.0
1985-08-16,21.75,22.0,21.62,21.62,352100,3.05143524549763,3.08650921383668,3.03319678196132,3.03319678196132,2509696.05574937,0.0,1.0
1985-08-19,21.75,21.87,21.62,21.75,328000,3.05143524549763,3.06827075030037,3.03319678196132,3.05143524549763,2337916.2348361,0.0,1.0
1985-08-20,21.62,21.75,21.5,21.75,574200,3.03319678196132,3.05143524549763,3.01636127715858,3.05143524549763,4092778.96964296,0.0,1.0
1985-08-21,21.87,22.0,21.62,21.62,140900,3.06827075030037,3.08650921383668,3.03319678196132,3.03319678196132,1004306.08990368,0.0,1.0
1985-08-22,21.87,22.0,21.5,21.87,336100,3.06827075030037,3.08650921383668,3.01636127715858,3.06827075030037,2395651.36136712,0.0,1.0
1985-08-23,21.75,21.75,21.5,21.62,89600,3.05143524549763,3.05143524549763,3.01636127715858,3.03319678196132,638650.288540594,0.0,1.0
1985-08-26,21.5,21.75,21.37,21.75,131300,3.01636127715858,3.05143524549763,2.99812281362227,3.05143524549763,935879.273274329,0.0,1.0
1985-08-27,21.75,21.75,21.5,21.62,109800,3.05143524549763,3.05143524549763,3.01636127715858,3.03319678196132,782631.715198183,0.0,1.0
1985-08-28,22.12,22.12,21.25,21.75,234100,3.10334471863943,3.10334471863943,2.98128730881952,3.05143524549763,1668616.43468028,0.0,1.0
1985-08-29,21.87,22.12,21.75,22.0,130900,3.06827075030037,3.10334471863943,3.05143524549763,3.08650921383668,933028.155914776,0.0,1.0
1985-08-30,21.62,21.87,21.62,21.75,184700,3.03319678196132,3.06827075030037,3.03319678196132,3.05143524549763,1316503.44077509,0.0,1.0
1985-09-03,21.75,21.87,21.62,21.75,194500,3.05143524549763,3.06827075030037,3.03319678196132,3.05143524549763,1386355.81608421,0.0,1.0
1985-09-04,21.87,21.87,21.62,21.75,215700,3.06827075030037,3.06827075030037,3.03319678196132,3.05143524549763,1537465.0361407,0.0,1.0
1985-09-05,21.87,21.87,21.75,21.75,93100,3.06827075030037,3.06827075030037,3.05143524549763,3.05143524549763,663597.565436712,0.0,1.0
1985-09-06,21.75,21.87,21.62,21.75,161200,3.05143524549763,3.06827075030037,3.03319678196132,3.05143524549763,1149000.29590116,0.0,1.0
1985-09-09,21.62,21.75,21.37,21.62,201900,3.03319678196132,3.05143524549763,2.99812281362227,3.03319678196132,1439101.48723601,0.0,1.0
1985-09-10,21.25,21.75,21.12,21.5,220200,2.98128730881952,3.05143524549763,2.96304884528321,3.01636127715858,1569540.1064357,0.0,1.0
1985-09-11,20.75,21.25,20.62,21.12,251100,2.91113937214142,2.98128730881952,2.89290090860511,2.96304884528321,1789788.92246142,0.0,1.0
1985-09-12,20.37,20.75,20.25,20.62,267200,2.85782694026605,2.91113937214142,2.84099143546331,2.89290090860511,1904546.39618356,0.0,1.0
1985-09-13,20.25,20.5,19.87,20.5,434200,2.84099143546331,2.87606540380236,2.78767900358795,2.87606540380236,3094887.89379828,0.0,1.0
1985-09-16,20.5,20.5,20.12,20.12,182900,2.87606540380236,2.87606540380236,2.822752971927,2.822752971927,1303673.41265709,0.0,1.0
1985-09-17,20.5,20.5,20.25,20.37,157100,2.87606540380236,2.87606540380236,2.84099143546331,2.85782694026605,1119776.34296571,0.0,1.0
1985-09-18,20.5,20.5,20.25,20.37,126200,2.87606540380236,2.87606540380236,2.84099143546331,2.85782694026605,899527.52693999,0.0,1.0
1985-09-19,20.62,20.87,20.5,20.62,178300,2.89290090860511,2.92797487694416,2.87606540380236,2.89290090860511,1270885.56302219,0.0,1.0
1985-09-20,20.5,20.87,20.37,20.87,197700,2.87606540380236,2.92797487694416,2.85782694026605,2.92797487694416,1409164.75496067,0.0,1.0
1985-09-23,20.75,20.87,20.62,20.75,132900,2.91113937214142,2.92797487694416,2.89290090860511,2.91113937214142,947283.742712554,0.0,1.0
1985-09-24,20.62,20.75,20.5,20.75,101000,2.89290090860511,2.91113937214142,2.87606540380236,2.91113937214142,719907.133287946,0.0,1.0
1985-09-25,20.5,20.87,20.5,20.62,133800,2.87606540380236,2.92797487694416,2.87606540380236,2.89290090860511,953698.756771558,0.0,1.0
1985-09-26,20.5,20.62,20.25,20.5,224800,2.87606540380236,2.89290090860511,2.84099143546331,2.87606540380236,1602327.9560706,0.0,1.0
1985-09-30,20.75,20.75,20.5,20.75,302900,2.91113937214142,2.91113937214142,2.87606540380236,2.91113937214142,2159008.62052395,0.0,1.0
1985-10-01,20.75,21.0,20.5,20.75,142100,2.91113937214142,2.94621334048047,2.87606540380236,2.91113937214142,1012859.44198235,0.0,1.0
1985-10-02,20.75,21.25,20.75,20.87,193400,2.91113937214142,2.98128730881952,2.91113937214142,2.92797487694416,1378515.24334543,0.0,1.0
1985-10-03,20.87,21.0,20.75,21.0,139400,2.92797487694416,2.94621334048047,2.91113937214142,2.94621334048047,993614.399805345,0.0,1.0
1985-10-04,20.62,20.87,20.5,20.87,126700,2.89290090860511,2.92797487694416,2.87606540380236,2.92797487694416,903091.423639434,0.0,1.0
1985-10-07,20.62,20.75,20.5,20.75,218400,2.89290090860511,2.91113937214142,2.87606540380236,2.91113937214142,1556710.0783177,0.0,1.0
1985-10-08,20.75,20.87,20.62,20.62,117300,2.91113937214142,2.92797487694416,2.89290090860511,2.89290090860511,836090.165689862,0.0,1.0
1985-10-09,21.0,21.0,20.62,20.75,87400,2.94621334048047,2.94621334048047,2.89290090860511,2.91113937214142,622969.143063035,0.0,1.0
1985-10-10,21.0,21.0,20.87,21.0,92600,2.94621334048047,2.94621334048047,2.92797487694416,2.94621334048047,660033.668737266,0.0,1.0
1985-10-11,21.0,21.12,20.87,21.0,101600,2.94621334048047,2.96304884528321,2.92797487694416,2.94621334048047,724183.809327281,0.0,1.0
1985-10-14,21.0,21.12,20.75,20.75,50600,2.94621334048047,2.96304884528321,2.91113937214142,2.91113937214142,360666.345983862,0.0,1.0
1985-10-15,21.12,21.25,20.87,20.87,173700,2.96304884528321,2.98128730881952,2.92797487694416,2.92797487694416,1238097.71338729,0.0,1.0
1985-10-16,21.12,21.25,21.0,21.12,144800,2.96304884528321,2.98128730881952,2.94621334048047,2.96304884528321,1032104.48415936,0.0,1.0
1985-10-17,21.12,21.25,21.12,21.25,94700,2.96304884528321,2.98128730881952,2.96304884528321,2.98128730881952,675002.034874937,0.0,1.0
1985-10-18,21.12,21.37,21.12,21.25,130700,2.96304884528321,2.99812281362227,2.96304884528321,2.98128730881952,931602.597234998,0.0,1.0
1985-10-21,21.25,22.12,21.0,21.25,222100,2.98128730881952,3.10334471863943,2.94621334048047,2.98128730881952,1583082.9138936,0.0,1.0
1985-10-22,21.62,21.75,21.0,21.37,197700,3.03319678196132,3.05143524549763,2.94621334048047,2.99812281362227,1409164.75496066,0.0,1.0
1985-10-23,21.62,21.62,21.37,21.62,132700,3.03319678196132,3.03319678196132,2.99812281362227,3.03319678196132,945858.184032778,0.0,1.0
1985-10-24,21.87,22.0,21.62,21.62,160500,3.06827075030037,3.08650921383668,3.03319678196132,3.03319678196132,1144010.84052194,0.0,1.0
1985-10-25,21.62,21.87,21.62,21.75,72500,3.03319678196132,3.06827075030037,3.03319678196132,3.05143524549763,516765.021419566,0.0,1.0
1985-10-28,21.87,21.87,21.62,21.75,324700,3.06827075030037,3.06827075030037,3.03319678196132,3.05143524549763,2314394.51661977,0.0,1.0
1985-10-29,22.37,22.62,21.87,22.0,367900,3.13841868697848,3.17349265531753,3.06827075030037,3.08650921383668,2622315.19145184,0.0,1.0
1985-10-30,22.75,23.0,22.5,22.5,163900,3.19173111885384,3.22680508719289,3.15665715051479,3.15665715051479,1168245.33807816,0.0,1.0
1985-10-31,22.62,22.75,22.5,22.75,438100,3.17349265531753,3.19173111885384,3.15665715051479,3.19173111885384,3122686.28805396,0.0,1.0
1985-11-01,22.87,22.87,22.37,22.62,348200,3.20856662365659,3.20856662365659,3.13841868697848,3.17349265531753,2481897.66149369,0.0,1.0
1985-11-04,22.75,23.0,22.62,22.87,190200,3.19173111885384,3.22680508719289,3.17349265531753,3.20856662365659,1355706.30446899,0.0,1.0
1985-11-05,22.25,22.25,22.0,22.25,746100,3.12158318217573,3.12158318217573,3.08650921383668,3.12158318217573,5318046.65491226,0.0,1.0
1985-11-06,22.12,22.37,22.0,22.12,140400,3.10334471863943,3.13841868697848,3.08650921383668,3.10334471863943,1000742.19320423,0.0,1.0
1985-11-07,22.12,22.25,22.0,22.0,242600,3.10334471863943,3.12158318217573,3.08650921383668,3.08650921383668,1729202.67857085,0.0,1.0
1985-11-08,22.37,22.5,22.0,22.37,222400,3.13841868697848,3.15665715051479,3.08650921383668,3.13841868697848,1585221.25191326,0.0,1.0
1985-11-11,22.87,23.0,22.37,22.5,264700,3.20856662365659,3.22680508719289,3.13841868697848,3.15665715051479,1886726.91268633,0.0,1.0
1985-11-12,23.12,23.25,22.75,22.87,549900,3.24364059199564,3.26187905553195,3.19173111885384,3.20856662365659,3919573.59004992,0.0,1.0
1985-11-13,23.0,23.12,22.87,23.0,495700,3.22680508719289,3.24364059199564,3.20856662365659,3.22680508719289,3533247.18783006,0.0,1.0
1985-11-14,23.0,23.12,22.75,22.87,181200,3.22680508719289,3.24364059199564,3.19173111885384,3.20856662365659,1291556.16387897,0.0,1.0
1985-11-15,23.12,23.37,22.87,23.0,349700,3.24364059199564,3.27871456033469,3.20856662365659,3.22680508719289,2492589.35159203,0.0,1.0
1985-11-18,23.25,24.25,23.0,23.0,345100,3.26187905553195,3.40217492888816,3.22680508719289,3.22680508719289,2459801.50195713,0.0,1.0
1985-11-19,23.25,23.37,23.12,23.25,180800,3.26187905553195,3.27871456033469,3.24364059199564,3.26187905553195,1288705.04651941,0.0,1.0
1985-11-20,23.12,23.25,23.0,23.25,120800,3.24364059199564,3.26187905553195,3.22680508719289,3.26187905553195,861037.44258598,0.0,1.0
1985-11-21,23.12,23.25,23.0,23.12,243200,3.24364059199564,3.26187905553195,3.22680508719289,3.24364059199564,1733479.35461018,0.0,1.0
1985-11-22,23.25,23.25,23.0,23.12,434400,3.26187905553195,3.26187905553195,3.22680508719289,3.24364059199564,3096313.45247806,0.0,1.0
1985-11-25,22.75,23.25,22.75,23.25,252000,3.19173111885384,3.26187905553195,3.19173111885384,3.26187905553195,1796203.93652042,0.0,1.0
1985-11-26,22.62,22.87,22.5,22.75,242900,3.17349265531753,3.20856662365659,3.15665715051479,3.19173111885384,1731341.01659052,0.0,1.0
1985-11-27,22.5,22.62,22.25,22.62,252000,3.15665715051479,3.17349265531753,3.12158318217573,3.17349265531753,1796203.93652042,0.0,1.0
1985-11-29,22.62,22.75,22.5,22.62,352700,3.17349265531753,3.19173111885384,3.15665715051479,3.17349265531753,2513972.7317887,0.0,1.0
1985-12-02,22.75,22.75,22.62,22.75,174600,3.19173111885384,3.19173111885384,3.17349265531753,3.19173111885384,1244512.72744629,0.0,1.0
1985-12-03,22.62,22.75,22.5,22.75,154600,3.17349265531753,3.19173111885384,3.15665715051479,3.19173111885384,1101956.85946848,0.0,1.0
1985-12-04,23.25,23.25,22.62,22.75,393800,3.26187905553195,3.26187905553195,3.17349265531753,3.19173111885384,2806925.0404831,0.0,1.0
1985-12-05,23.12,23.37,23.0,23.25,274100,3.24364059199564,3.27871456033469,3.22680508719289,3.26187905553195,1953728.1706359,0.0,1.0
1985-12-06,23.0,23.25,22.5,23.12,302200,3.22680508719289,3.26187905553195,3.15665715051479,3.24364059199564,2154019.16514473,0.0,1.0
1985-12-09,23.12,23.37,23.0,23.0,221200,3.24364059199564,3.27871456033469,3.22680508719289,3.22680508719289,1576667.89983459,0.0,1.0
1985-12-10,23.37,23.62,23.25,23.25,668600,3.27871456033469,3.31378852867375,3.26187905553195,3.26187905553195,4765642.66649824,0.0,1.0
1985-12-11,23.5,23.75,23.37,23.37,304300,3.296953023871,3.33202699221005,3.27871456033469,3.27871456033469,2168987.5312824,0.0,1.0
1985-12-12,23.25,23.75,23.25,23.5,440200,3.26187905553195,3.33202699221005,3.26187905553195,3.296953023871,3137654.65419162,0.0,1.0
1985-12-13,23.87,24.0,23.5,23.5,623100,3.3488624970128,3.36710096054911,3.296953023871,3.296953023871,4441328.06684871,0.0,1.0
1985-12-16,24.0,24.37,23.62,23.75,502800,3.36710096054911,3.41901043369091,3.31378852867375,3.33202699221005,3583854.52096217,0.0,1.0
1985-12-17,24.25,24.62,24.12,24.25,342700,3.40217492888816,3.45408440202996,3.38393646535185,3.40217492888816,2442694.7977998,0.0,1.0
1985-12-18,24.25,24.5,24.12,24.25,240600,3.40217492888816,3.43724889722721,3.38393646535185,3.40217492888816,1714947.09177307,0.0,1.0
1985-12-19,23.87,24.12,23.62,24.0,520600,3.3488624970128,3.38393646535185,3.31378852867375,3.36710096054911,3710729.24346243,0.0,1.0
1985-12-20,24.0,24.0,23.75,23.87,319500,3.36710096054911,3.36710096054911,3.33202699221005,3.3488624970128,2277329.99094553,0.0,1.0
1985-12-23,23.5,23.87,23.25,23.87,184800,3.296953023871,3.3488624970128,3.26187905553195,3.3488624970128,1317216.22011498,0.0,1.0
1985-12-24,23.25,23.5,23.12,23.5,163100,3.26187905553195,3.296953023871,3.24364059199564,3.296953023871,1162543.10335905,0.0,1.0
1985-12-26,23.37,23.37,23.25,23.37,82900,3.27871456033469,3.27871456033469,3.26187905553195,3.27871456033469,590894.072768028,0.0,1.0
1985-12-27,23.5,23.75,23.25,23.37,333400,3.296953023871,3.33202699221005,3.26187905553195,3.27871456033469,2376406.31919011,0.0,1.0
1985-12-30,23.5,23.62,23.12,23.62,499200,3.296953023871,3.31378852867375,3.24364059199564,3.31378852867375,3558194.46472617,0.0,1.0
1985-12-31,23.62,23.87,23.5,23.62,179400,3.31378852867375,3.3488624970128,3.296953023871,3.31378852867375,1278726.13576097,0.0,1.0
1986-01-02,23.75,23.75,23.25,23.75,273200,3.33202699221005,3.33202699221005,3.26187905553195,3.33202699221005,1947313.1565769,0.0,1.0
1986-01-03,23.87,23.87,23.62,23.62,194200,3.3488624970128,3.3488624970128,3.31378852867375,3.31378852867375,1384217.47806455,0.0,1.0
1986-01-06,23.75,24.0,23.75,23.87,196200,3.33202699221005,3.36710096054911,3.33202699221005,3.3488624970128,1398473.06486233,0.0,1.0
1986-01-07,24.12,24.25,23.75,23.87,387500,3.38393646535185,3.40217492888816,3.33202699221005,3.3488624970128,2762019.9420701,0.0,1.0
1986-01-08,23.5,24.25,23.25,24.25,571200,3.296953023871,3.40217492888816,3.26187905553195,3.40217492888816,4071395.58944629,0.0,1.0
1986-01-09,23.0,23.25,22.75,23.25,628100,3.22680508719289,3.26187905553195,3.19173111885384,3.26187905553195,4476967.03384317,0.0,1.0
1986-01-10,23.37,23.5,23.12,23.25,230100,3.27871456033469,3.296953023871,3.24364059199564,3.26187905553195,1640105.26108472,0.0,1.0
1986-01-13,23.25,23.37,23.0,23.37,204400,3.26187905553195,3.27871456033469,3.22680508719289,3.27871456033469,1456920.97073323,0.0,1.0
1986-01-14,23.12,23.37,23.0,23.25,319000,3.24364059199564,3.27871456033469,3.22680508719289,3.26187905553195,2273766.09424609,0.0,1.0
1986-01-15,23.5,23.62,23.0,23.12,385500,3.296953023871,3.31378852867375,3.22680508719289,3.24364059199564,2747764.35527231,0.0,1.0
1986-01-16,23.25,23.62,23.25,23.62,260900,3.26187905553195,3.31378852867375,3.26187905553195,3.31378852867375,1859641.29777055,0.0,1.0
1986-01-17,23.37,23.62,23.37,23.37,289900,3.27871456033469,3.31378852867375,3.27871456033469,3.27871456033469,2066347.30633838,0.0,1.0
1986-01-20,23.25,23.37,23.12,23.25,217200,3.26187905553195,3.27871456033469,3.24364059199564,3.26187905553195,1548156.72623903,0.0,1.0
1986-01-21,23.5,23.5,23.25,23.37,188900,3.296953023871,3.296953023871,3.26187905553195,3.27871456033469,1346440.17305043,0.0,1.0
1986-01-22,23.5,23.75,22.75,23.62,222300,3.296953023871,3.33202699221005,3.19173111885384,3.31378852867375,1584508.47257337,0.0,1.0
1986-01-23,23.5,23.75,23.37,23.5,171000,3.296953023871,3.33202699221005,3.27871456033469,3.296953023871,1218852.67121029,0.0,1.0
1986-01-24,24.0,24.0,23.5,23.62,293200,3.36710096054911,3.36710096054911,3.296953023871,3.31378852867375,2089869.02455471,0.0,1.0
1986-01-27,24.5,24.5,23.87,23.87,326100,3.43724889722721,3.43724889722721,3.3488624970128,3.3488624970128,2324373.42737821,0.0,1.0
1986-01-28,25.0,25.12,24.37,24.5,658100,3.50739683390532,3.52423233870807,3.41901043369091,3.43724889722721,4690800.83580988,0.0,1.0
1986-01-29,25.25,25.62,25.0,25.12,621200,3.54247080224437,3.59438027538617,3.50739683390532,3.52423233870807,4427785.25939082,0.0,1.0
1986-01-30,25.0,25.25,24.87,25.0,413900,3.50739683390532,3.54247080224437,3.48915837036901,3.50739683390532,2950193.6878008,0.0,1.0
1986-01-31,25.5,25.87,25.0,25.0,575100,3.57754477058343,3.62945424372522,3.50739683390532,3.50739683390532,4099193.98370196,0.0,1.0
1986-02-03,25.62,25.62,25.12,25.37,1622000,3.59438027538617,3.59438027538617,3.52423233870807,3.55930630704712,11561280.8930005,0.0,1.0
1986-02-04,24.62,25.12,24.37,24.62,957700,3.45408440202996,3.52423233870807,3.41901043369091,3.45408440202996,6826287.73811749,0.0,1.0
1986-02-05,24.5,24.62,24.25,24.5,681600,3.43724889722721,3.45408440202996,3.40217492888816,3.43724889722721,4858303.98068381,0.0,1.0
1986-02-06,24.5,24.62,24.25,24.25,415600,3.43724889722721,3.45408440202996,3.40217492888816,3.40217492888816,2962310.93657892,0.0,1.0
1986-02-07,24.25,24.5,23.87,24.37,183600,3.40217492888816,3.43724889722721,3.3488624970128,3.41901043369091,1308662.86803631,0.0,1.0
1986-02-10,24.75,24.87,24.25,24.25,197300,3.47232286556627,3.48915837036901,3.40217492888816,3.40217492888816,1406313.63760111,0.0,1.0
1986-02-11,24.75,24.87,24.62,24.62,500200,3.47232286556627,3.48915837036901,3.45408440202996,3.45408440202996,3565322.25812506,0.0,1.0
1986-02-12,24.75,25.75,24.62,24.75,189600,3.47232286556627,3.61261873892248,3.45408440202996,3.47232286556627,1351429.62842965,0.0,1.0
1986-02-13,24.75,24.87,24.37,24.62,376100,3.47232286556627,3.48915837036901,3.41901043369091,3.45408440202996,2680763.09732274,0.0,1.0
1986-02-14,25.25,25.25,24.75,24.75,521300,3.54247080224437,3.54247080224437,3.47232286556627,3.47232286556627,3715718.69884165,0.0,1.0
1986-02-18,25.62,25.62,25.12,25.5,492900,3.59438027538617,3.59438027538617,3.52423233870807,3.57754477058343,3513289.36631316,0.0,1.0
1986-02-19,25.25,25.87,24.75,25.62,318500,3.54247080224437,3.62945424372522,3.47232286556627,3.59438027538617,2270202.19754665,0.0,1.0
1986-02-20,25.62,25.87,25.0,25.25,289100,3.59438027538617,3.62945424372522,3.50739683390532,3.54247080224437,2060645.07161926,0.0,1.0
1986-02-21,26.0,26.25,25.5,25.87,581700,3.64769270726153,3.68276667560059,3.57754477058343,3.62945424372522,4146237.42013464,0.0,1.0
1986-02-24,26.0,26.37,25.87,26.0,292700,3.64769270726153,3.69960218040333,3.62945424372522,3.64769270726153,2086305.12785527,0.0,1.0
1986-02-25,26.0,26.25,25.87,26.25,362000,3.64769270726153,3.68276667560059,3.62945424372522,3.68276667560059,2580261.21039839,0.0,1.0
1986-02-26,26.0,26.12,25.62,26.0,465200,3.64769270726153,3.66452821206428,3.59438027538617,3.64769270726153,3315849.48916389,0.0,1.0
1986-02-27,26.5,26.5,26.0,26.25,291100,3.71784064393964,3.71784064393964,3.64769270726153,3.68276667560059,2074900.65841704,0.0,1.0
1986-02-28,26.5,26.62,26.25,26.62,518400,3.71784064393964,3.73467614874238,3.68276667560059,3.73467614874238,3695048.09798487,0.0,1.0
1986-03-03,26.37,26.5,26.12,26.5,559000,3.69960218040333,3.71784064393964,3.66452821206428,3.71784064393964,3984436.50997983,0.0,1.0
1986-03-04,26.25,26.75,26.12,26.37,491000,3.68276667560059,3.75291461227869,3.66452821206428,3.69960218040333,3499746.55885526,0.0,1.0
1986-03-05,25.75,26.5,25.62,26.12,1230000,3.61261873892248,3.71784064393964,3.59438027538617,3.66452821206428,8767185.88063539,0.0,1.0
1986-03-06,26.0,26.37,26.0,26.0,387000,3.64769270726153,3.69960218040333,3.64769270726153,3.64769270726153,2758456.04537065,0.0,1.0
1986-03-07,26.62,26.75,26.0,26.0,277200,3.73467614874238,3.75291461227869,3.64769270726153,3.64769270726153,1975824.33017247,0.0,1.0
1986-03-10,26.75,27.0,26.5,26.5,237000,3.75291461227869,3.78798858061775,3.71784064393964,3.71784064393964,1689287.03553706,0.0,1.0
1986-03-11,27.5,27.62,26.87,27.0,522100,3.85813651729585,3.8749720220986,3.76975011708144,3.78798858061775,3721420.93356076,0.0,1.0
1986-03-12,27.62,28.12,27.5,27.75,521700,3.8749720220986,3.9451199587767,3.85813651729585,3.8932104856349,3718569.8162012,0.0,1.0
1986-03-13,27.12,27.62,27.0,27.37,227100,3.80482408542049,3.8749720220986,3.78798858061775,3.83989805375954,1618721.88088805,0.0,1.0
1986-03-14,27.75,27.75,27.0,27.12,319400,3.8932104856349,3.8932104856349,3.78798858061775,3.80482408542049,2276617.21160565,0.0,1.0
1986-03-17,27.75,27.75,27.0,27.5,347400,3.8932104856349,3.8932104856349,3.78798858061775,3.85813651729585,2476195.42677459,0.0,1.0
1986-03-18,26.62,27.87,26.37,27.12,318500,3.73467614874238,3.91004599043765,3.69960218040333,3.80482408542049,2270202.19754665,0.0,1.0
1986-03-19,25.87,26.5,25.75,26.37,326300,3.62945424372522,3.71784064393964,3.61261873892248,3.69960218040333,2325798.98605799,0.0,1.0
1986-03-20,26.12,26.25,25.62,26.12,221300,3.66452821206428,3.68276667560059,3.59438027538617,3.66452821206428,1577380.67917448,0.0,1.0
1986-03-21,26.25,26.5,26.12,26.12,674600,3.68276667560059,3.71784064393964,3.66452821206428,3.66452821206428,4808409.42689157,0.0,1.0
1986-03-24,26.5,26.5,26.12,26.37,244500,3.71784064393964,3.71784064393964,3.66452821206428,3.69960218040333,1742745.48602874,0.0,1.0
1986-03-25,26.5,27.37,26.12,26.25,184500,3.71784064393964,3.83989805375954,3.66452821206428,3.68276667560059,1315077.88209531,0.0,1.0
1986-03-26,26.87,27.12,26.37,26.37,409200,3.76975011708144,3.80482408542049,3.69960218040333,3.69960218040333,2916693.05882602,0.0,1.0
1986-03-27,27.12,27.37,26.87,27.12,208400,3.80482408542049,3.83989805375954,3.76975011708144,3.80482408542049,1485432.14432879,0.0,1.0
1986-03-31,27.75,28.0,27.25,27.25,584400,3.8932104856349,3.92828445397396,3.8230625489568,3.8230625489568,4165482.46231165,0.0,1.0
1986-04-01,27.62,28.0,27.62,28.0,461000,3.8749720220986,3.92828445397396,3.8749720220986,3.92828445397396,3285912.75688855,0.0,1.0
1986-04-02,27.5,27.62,27.25,27.5,456600,3.85813651729585,3.8749720220986,3.8230625489568,3.85813651729585,3254550.46593343,0.0,1.0
1986-04-03,27.25,27.5,26.62,27.25,266100,3.8230625489568,3.85813651729585,3.73467614874238,3.8230625489568,1896705.82344478,0.0,1.0
1986-04-04,26.5,27.0,26.5,27.0,375700,3.71784064393964,3.78798858061775,3.71784064393964,3.78798858061775,2677911.97996318,0.0,1.0
1986-04-07,26.25,26.5,25.75,26.37,278100,3.68276667560059,3.71784064393964,3.61261873892248,3.69960218040333,1982239.34423146,0.0,1.0
1986-04-08,27.0,27.25,26.25,26.5,696000,3.78798858061775,3.8230625489568,3.68276667560059,3.71784064393964,4960944.20562783,0.0,1.0
1986-04-09,26.75,27.37,26.5,27.25,623900,3.75291461227869,3.83989805375954,3.71784064393964,3.8230625489568,4447030.30156782,0.0,1.0
1986-04-10,26.87,27.12,26.5,26.75,217400,3.76975011708144,3.80482408542049,3.71784064393964,3.75291461227869,1549582.28491881,0.0,1.0
1986-04-11,27.0,27.87,26.75,27.12,225800,3.78798858061775,3.91004599043765,3.75291461227869,3.80482408542049,1609455.74946949,0.0,1.0
1986-04-14,27.0,27.12,26.87,27.0,161400,3.78798858061775,3.80482408542049,3.76975011708144,3.78798858061775,1150425.85458094,0.0,1.0
1986-04-15,27.25,27.5,27.0,27.12,185900,3.8230625489568,3.85813651729585,3.78798858061775,3.80482408542049,1325056.79285376,0.0,1.0
1986-04-16,28.0,28.25,27.5,27.62,426900,3.92828445397396,3.96335842231301,3.85813651729585,3.8749720220986,3042855.00198638,0.0,1.0
1986-04-17,28.0,28.12,27.75,27.87,253600,3.92828445397396,3.9451199587767,3.8932104856349,3.91004599043765,1807608.40595865,0.0,1.0
1986-04-18,28.0,28.37,27.75,28.0,312100,3.92828445397396,3.98019392711576,3.8932104856349,3.92828445397396,2224584.31979374,0.0,1.0
1986-04-21,28.25,28.37,27.75,28.0,239600,3.96335842231301,3.98019392711576,3.8932104856349,3.92828445397396,1707819.29837418,0.0,1.0
1986-04-22,27.87,28.25,27.5,28.0,338900,3.91004599043765,3.96335842231301,3.85813651729585,3.92828445397396,2415609.18288401,0.0,1.0
1986-04-23,27.5,27.87,27.25,27.62,280800,3.85813651729585,3.91004599043765,3.8230625489568,3.8749720220986,2001484.38640847,0.0,1.0
1986-04-24,27.12,27.75,27.12,27.62,381400,3.80482408542049,3.8932104856349,3.80482408542049,3.8749720220986,2718540.40233686,0.0,1.0
1986-04-25,27.25,27.37,26.75,27.25,174700,3.8230625489568,3.83989805375954,3.75291461227869,3.8230625489568,1245225.50678618,0.0,1.0
1986-04-28,27.12,27.5,27.12,27.25,473800,3.80482408542049,3.85813651729585,3.80482408542049,3.8230625489568,3377148.51239435,0.0,1.0
1986-04-29,26.62,27.25,25.87,27.12,1170000,3.73467614874238,3.8230625489568,3.62945424372522,3.80482408542049,8339518.27670197,0.0,1.0
1986-04-30,25.87,26.25,25.37,26.25,639600,3.62945424372522,3.68276667560059,3.55930630704712,3.68276667560059,4558936.65793041,0.0,1.0
1986-05-01,26.12,26.37,25.5,25.75,512600,3.66452821206428,3.69960218040333,3.57754477058343,3.61261873892248,3653706.8962713,0.0,1.0
1986-05-02,26.5,26.62,26.12,26.25,2433000,3.71784064393964,3.73467614874238,3.66452821206428,3.68276667560059,17341921.3395007,0.0,1.0
1986-05-05,26.12,26.25,25.62,26.12,1260000,3.66452821206428,3.68276667560059,3.59438027538617,3.66452821206428,8981019.6826021,0.0,1.0
1986-05-06,25.87,26.25,25.62,26.12,2332000,3.62945424372522,3.68276667560059,3.59438027538617,3.66452821206428,16622014.2062128,0.0,1.0
1986-05-07,25.37,25.62,25.12,25.5,491600,3.55930630704712,3.59438027538617,3.52423233870807,3.57754477058343,3504023.2348946,0.0,1.0
1986-05-08,25.25,25.62,25.25,25.37,634100,3.54247080224437,3.59438027538617,3.54247080224437,3.55930630704712,4519733.79423651,0.0,1.0
1986-05-09,24.87,25.25,24.87,25.25,202200,3.48915837036901,3.54247080224437,3.48915837036901,3.54247080224437,1441239.82525567,0.0,1.0
1986-05-12,24.87,25.25,24.87,25.0,395500,3.48915837036901,3.54247080224437,3.48915837036901,3.50739683390532,2819042.28926122,0.0,1.0
1986-05-13,24.5,25.0,24.37,24.87,402400,3.43724889722721,3.50739683390532,3.41901043369091,3.48915837036901,2868224.06371357,0.0,1.0
1986-05-14,24.75,24.87,24.37,24.5,478100,3.47232286556627,3.48915837036901,3.41901043369091,3.43724889722721,3407798.02400958,0.0,1.0
1986-05-15,24.75,24.75,24.37,24.75,875700,3.47232286556627,3.47232286556627,3.41901043369091,3.47232286556627,6241808.67940846,0.0,1.0
1986-05-16,24.62,24.87,24.5,24.75,193600,3.45408440202996,3.48915837036901,3.43724889722721,3.47232286556627,1379940.80202521,0.0,1.0
1986-05-19,24.75,25.0,24.62,24.75,297100,3.47232286556627,3.50739683390532,3.45408440202996,3.47232286556627,2117667.41881038,0.0,1.0
1986-05-20,25.0,25.0,24.62,24.75,212400,3.50739683390532,3.50739683390532,3.45408440202996,3.47232286556627,1513943.31792436,0.0,1.0
1986-05-21,24.87,25.12,24.75,25.0,116500,3.48915837036901,3.52423233870807,3.47232286556627,3.50739683390532,830387.930970751,0.0,1.0
1986-05-22,25.75,25.75,24.87,24.87,499100,3.61261873892248,3.61261873892248,3.48915837036901,3.48915837036901,3557481.68538628,0.0,1.0
1986-05-23,25.5,25.75,25.37,25.75,284400,3.57754477058343,3.61261873892248,3.55930630704712,3.61261873892248,2027144.44264447,0.0,1.0
1986-05-27,26.12,26.12,24.62,25.5,546000,3.66452821206428,3.66452821206428,3.45408440202996,3.57754477058343,3891775.19579425,0.0,1.0
1986-05-28,26.37,26.5,25.87,26.12,160700,3.69960218040333,3.71784064393964,3.62945424372522,3.66452821206428,1145436.39920171,0.0,1.0
1986-05-29,26.37,26.5,26.0,26.5,426100,3.69960218040333,3.71784064393964,3.64769270726153,3.71784064393964,3037152.76726727,0.0,1.0
1986-05-30,25.87,26.37,25.62,26.12,628400,3.62945424372522,3.69960218040333,3.59438027538617,3.66452821206428,4479105.37186284,0.0,1.0
1986-06-02,25.5,26.62,25.12,25.87,273400,3.57754477058343,3.73467614874238,3.52423233870807,3.62945424372522,1948738.71525668,0.0,1.0
1986-06-03,25.75,25.87,25.37,25.62,328200,3.61261873892248,3.62945424372522,3.55930630704712,3.59438027538617,2339341.79351588,0.0,1.0
1986-06-04,25.5,25.87,25.12,25.87,332100,3.57754477058343,3.62945424372522,3.52423233870807,3.62945424372522,2367140.18777155,0.0,1.0
1986-06-05,25.87,25.87,25.5,25.5,298100,3.62945424372522,3.62945424372522,3.57754477058343,3.57754477058343,2124795.21220928,0.0,1.0
1986-06-06,25.75,26.87,25.62,26.0,346600,3.61261873892248,3.76975011708144,3.59438027538617,3.64769270726153,2470493.19205547,0.0,1.0
1986-06-09,25.25,25.87,25.25,25.87,212900,3.54247080224437,3.62945424372522,3.54247080224437,3.62945424372522,1517507.2146238,0.0,1.0
1986-06-10,25.25,25.5,25.0,25.37,246200,3.54247080224437,3.57754477058343,3.50739683390532,3.55930630704712,1754862.73480686,0.0,1.0
1986-06-11,25.5,25.75,25.25,25.5,407500,3.57754477058343,3.61261873892248,3.54247080224437,3.57754477058343,2904575.8100479,0.0,1.0
1986-06-12,26.25,26.25,25.5,25.62,224200,3.68276667560059,3.68276667560059,3.57754477058343,3.59438027538617,1598051.28003126,0.0,1.0
1986-06-13,26.5,26.75,26.12,26.12,682000,3.71784064393964,3.75291461227869,3.66452821206428,3.66452821206428,4861155.09804336,0.0,1.0
1986-06-16,26.37,26.62,26.12,26.37,403700,3.69960218040333,3.73467614874238,3.66452821206428,3.69960218040333,2877490.19513212,0.0,1.0
1986-06-17,26.25,26.87,26.12,26.37,756000,3.68276667560059,3.76975011708144,3.66452821206428,3.69960218040333,5388611.80956126,0.0,1.0
1986-06-18,26.37,26.37,25.75,26.12,310200,3.69960218040333,3.69960218040333,3.61261873892248,3.66452821206428,2211041.51233585,0.0,1.0
1986-06-19,26.0,26.37,25.87,26.12,205300,3.64769270726153,3.69960218040333,3.62945424372522,3.66452821206428,1463335.98479223,0.0,1.0
1986-06-20,26.12,26.12,25.87,26.0,315800,3.66452821206428,3.66452821206428,3.62945424372522,3.64769270726153,2250957.15536964,0.0,1.0
1986-06-23,25.87,26.0,25.5,25.87,281500,3.62945424372522,3.64769270726153,3.57754477058343,3.62945424372522,2006473.8417877,0.0,1.0
1986-06-24,25.75,25.87,25.0,25.75,417500,3.61261873892248,3.62945424372522,3.50739683390532,3.61261873892248,2975853.74403681,0.0,1.0
1986-06-25,26.25,26.5,25.75,25.87,656300,3.68276667560059,3.71784064393964,3.61261873892248,3.62945424372522,4677970.80769187,0.0,1.0
1986-06-26,26.25,26.37,26.0,26.37,225600,3.68276667560059,3.69960218040333,3.64769270726153,3.69960218040333,1608030.19078971,0.0,1.0
1986-06-27,26.5,26.5,26.25,26.25,227600,3.71784064393964,3.71784064393964,3.68276667560059,3.68276667560059,1622285.77758749,0.0,1.0
1986-06-30,26.62,26.75,26.37,26.5,141700,3.73467614874238,3.75291461227869,3.69960218040333,3.71784064393964,1010008.32462279,0.0,1.0
1986-07-01,26.75,27.0,26.37,26.5,369900,3.75291461227869,3.78798858061775,3.69960218040333,3.71784064393964,2636570.77824962,0.0,1.0
1986-07-02,26.87,27.0,26.75,26.87,460200,3.76975011708144,3.78798858061775,3.75291461227869,3.76975011708144,3280210.52216944,0.0,1.0
1986-07-03,27.12,27.25,26.87,27.0,163500,3.80482408542049,3.8230625489568,3.76975011708144,3.78798858061775,1165394.22071861,0.0,1.0
1986-07-07,27.0,27.25,26.87,27.12,417400,3.78798858061775,3.8230625489568,3.76975011708144,3.80482408542049,2975140.96469692,0.0,1.0
1986-07-08,26.87,26.87,26.25,26.87,287800,3.76975011708144,3.76975011708144,3.68276667560059,3.76975011708144,2051378.9402007,0.0,1.0
1986-07-09,27.12,27.25,26.75,27.0,535000,3.80482408542049,3.8230625489568,3.75291461227869,3.78798858061775,3813369.46840645,0.0,1.0
1986-07-10,27.37,27.5,27.0,27.25,399200,3.83989805375954,3.85813651729585,3.78798858061775,3.8230625489568,2845415.12483712,0.0,1.0
1986-07-11,28.0,28.37,27.25,27.25,289600,3.92828445397396,3.98019392711576,3.8230625489568,3.8230625489568,2064208.96831871,0.0,1.0
1986-07-14,28.62,28.75,28.0,28.0,610800,4.01526789545481,4.03350635899112,3.92828445397396,3.92828445397396,4353656.20804236,0.0,1.0
1986-07-15,28.0,29.12,28.0,28.75,810100,3.92828445397396,4.08541583213292,3.92828445397396,4.03350635899112,5774225.43244124,0.0,1.0
1986-07-16,28.75,28.87,27.75,27.87,508700,4.03350635899112,4.05034186379386,3.8932104856349,3.91004599043765,3625908.50201563,0.0,1.0
1986-07-17,29.0,29.12,28.62,28.75,568400,4.06858032733017,4.08541583213292,4.01526789545481,4.03350635899112,4051437.7679294,0.0,1.0
1986-07-18,29.0,29.12,28.62,28.75,327600,4.06858032733017,4.08541583213292,4.01526789545481,4.03350635899112,2335065.11747655,0.0,1.0
1986-07-21,28.87,29.0,28.75,28.87,180100,4.05034186379386,4.06858032733017,4.03350635899112,4.05034186379386,1283715.59114019,0.0,1.0
1986-07-22,29.25,29.25,28.75,28.87,701400,4.10365429566922,4.10365429566922,4.03350635899112,4.05034186379386,4999434.28998185,0.0,1.0
1986-07-23,29.37,29.5,29.12,29.25,400400,4.12048980047197,4.13872826400828,4.08541583213292,4.10365429566922,2853968.47691578,0.0,1.0
1986-07-24,29.37,29.5,29.12,29.25,605900,4.12048980047197,4.13872826400828,4.08541583213292,4.10365429566922,4318730.02038779,0.0,1.0
1986-07-25,29.87,29.87,29.25,29.37,1180000,4.19063773715008,4.19063773715008,4.10365429566922,4.12048980047197,8410796.21069086,0.0,1.0
1986-07-28,29.25,30.0,29.12,29.75,661000,4.10365429566922,4.20887620068638,4.08541583213292,4.17380223234733,4711471.43666667,0.0,1.0
1986-07-29,29.12,29.37,29.0,29.25,415500,4.08541583213292,4.12048980047197,4.06858032733017,4.10365429566922,2961598.15723903,0.0,1.0
1986-07-30,29.5,29.62,28.87,29.12,384800,4.13872826400828,4.15556376881102,4.05034186379386,4.08541583213292,2742774.89989309,0.0,1.0
1986-07-31,29.5,29.75,29.37,29.62,702700,4.13872826400828,4.17380223234733,4.12048980047197,4.15556376881102,5008700.4214004,0.0,1.0
1986-08-01,29.5,30.37,29.5,29.75,3431000,4.13872826400828,4.26078567382818,4.13872826400828,4.17380223234733,24455459.1515935,0.0,1.0
1986-08-04,29.25,29.37,28.87,29.37,1802000,4.10365429566922,4.12048980047197,4.05034186379386,4.12048980047197,12844283.7048008,0.0,1.0
1986-08-05,28.12,28.75,28.0,28.12,1070000,3.9451199587767,4.03350635899112,3.92828445397396,3.9451199587767,7626738.93681291,0.0,1.0
1986-08-06,28.62,28.87,28.0,28.12,715300,4.01526789545481,4.05034186379386,3.92828445397396,3.9451199587767,5098510.61822642,0.0,1.0
1986-08-07,28.87,29.12,28.62,28.75,451300,4.05034186379386,4.08541583213292,4.01526789545481,4.03350635899112,3216773.16091931,0.0,1.0
1986-08-08,28.75,29.0,28.62,28.87,255900,4.03350635899112,4.06858032733017,4.01526789545481,4.05034186379386,1824002.33077609,0.0,1.0
1986-08-11,28.75,29.0,28.62,28.62,479600,4.03350635899112,4.06858032733017,4.01526789545481,4.01526789545481,3418489.71410791,0.0,1.0
1986-08-12,29.12,29.12,28.75,28.87,248700,4.08541583213292,4.08541583213292,4.03350635899112,4.05034186379386,1772682.21830408,0.0,1.0
1986-08-13,29.37,29.5,28.75,29.12,427000,4.12048980047197,4.13872826400828,4.03350635899112,4.08541583213292,3043567.78132627,0.0,1.0
1986-08-14,29.87,29.87,29.12,29.25,658500,4.19063773715008,4.19063773715008,4.08541583213292,4.10365429566922,4693651.95316943,0.0,1.0
1986-08-15,29.87,30.0,29.75,30.0,655400,4.19063773715008,4.20887620068638,4.17380223234733,4.20887620068638,4671555.79363287,0.0,1.0
1986-08-18,29.75,30.0,29.75,29.87,596700,4.17380223234733,4.20887620068638,4.17380223234733,4.19063773715008,4253154.321118,0.0,1.0
1986-08-19,30.0,30.37,29.75,29.87,366100,4.20887620068638,4.26078567382818,4.17380223234733,4.19063773715008,2609485.16333384,0.0,1.0
1986-08-20,31.12,31.25,30.0,30.0,1160000,4.36600757884534,4.38424604238165,4.20887620068638,4.20887620068638,8268240.34271306,0.0,1.0
1986-08-21,31.12,31.75,31.0,31.37,386600,4.36600757884534,4.45439397905976,4.3491720740426,4.4010815471844,2755604.92801109,0.0,1.0
1986-08-22,31.0,31.12,30.75,31.12,370500,4.3491720740426,4.36600757884534,4.31409810570354,4.36600757884534,2640847.45428895,0.0,1.0
1986-08-25,30.25,31.0,30.25,31.0,311700,4.24395016902544,4.3491720740426,4.24395016902544,4.3491720740426,2221733.20243419,0.0,1.0
1986-08-26,30.87,31.12,30.5,30.5,533700,4.33093361050629,4.36600757884534,4.27902413736449,4.27902413736449,3804103.33698789,0.0,1.0
1986-08-27,30.87,31.12,30.62,30.75,612600,4.33093361050629,4.36600757884534,4.29585964216724,4.31409810570354,4366486.23616036,0.0,1.0
1986-08-28,30.75,31.0,30.62,30.75,165000,4.31409810570354,4.3491720740426,4.29585964216724,4.31409810570354,1176085.91081694,0.0,1.0
1986-08-29,30.87,31.12,30.75,30.75,287500,4.33093361050629,4.36600757884534,4.31409810570354,4.31409810570354,2049240.60218104,0.0,1.0
1986-09-02,30.25,30.75,30.12,30.62,717000,4.24395016902544,4.31409810570354,4.22571170548913,4.29585964216724,5110627.86700453,0.0,1.0
1986-09-03,29.87,30.0,29.5,30.0,294800,4.19063773715008,4.20887620068638,4.13872826400828,4.20887620068638,2101273.49399294,0.0,1.0
1986-09-04,29.5,30.0,29.5,29.87,382000,4.13872826400828,4.20887620068638,4.13872826400828,4.19063773715008,2722817.07837619,0.0,1.0
1986-09-05,28.62,29.5,28.37,29.5,551200,4.01526789545481,4.13872826400828,3.98019392711576,4.13872826400828,3928839.72146848,0.0,1.0
1986-09-08,28.37,28.75,28.12,28.37,391900,3.98019392711576,4.03350635899112,3.9451199587767,3.98019392711576,2793382.23302521,0.0,1.0
1986-09-09,28.5,28.87,28.37,28.5,781300,3.99843239065206,4.05034186379386,3.98019392711576,3.99843239065206,5568944.9825532,0.0,1.0
1986-09-10,28.12,28.62,28.0,28.5,446600,3.9451199587767,4.01526789545481,3.92828445397396,3.99843239065206,3183272.53194453,0.0,1.0
1986-09-11,26.75,28.12,25.62,28.12,1290000,3.75291461227869,3.9451199587767,3.59438027538617,3.9451199587767,9194853.48456883,0.0,1.0
1986-09-12,26.37,28.62,25.75,26.62,825300,3.69960218040333,4.01526789545481,3.61261873892248,3.73467614874238,5882567.89210438,0.0,1.0
1986-09-15,26.87,27.0,26.37,26.37,531100,3.76975011708144,3.78798858061775,3.69960218040333,3.69960218040333,3785571.07415078,0.0,1.0
1986-09-16,26.75,27.0,26.37,27.0,289600,3.75291461227869,3.78798858061775,3.69960218040333,3.78798858061775,2064208.96831871,0.0,1.0
1986-09-17,27.37,27.62,27.0,27.0,649900,3.83989805375954,3.8749720220986,3.78798858061775,3.78798858061775,4632352.92993898,0.0,1.0
1986-09-18,27.37,27.5,26.87,27.5,293100,3.83989805375954,3.85813651729585,3.76975011708144,3.85813651729585,2089156.24521483,0.0,1.0
1986-09-19,27.0,27.12,26.62,27.0,257000,3.78798858061775,3.80482408542049,3.73467614874238,3.78798858061775,1831842.90351487,0.0,1.0
1986-09-22,27.62,27.75,26.75,26.87,268800,3.8749720220986,3.8932104856349,3.75291461227869,3.76975011708144,1915950.86562178,0.0,1.0
1986-09-23,27.87,28.25,27.62,27.87,298300,3.91004599043765,3.96335842231301,3.8749720220986,3.91004599043765,2126220.77088906,0.0,1.0
1986-09-24,27.75,27.87,27.37,27.87,234400,3.8932104856349,3.91004599043765,3.83989805375954,3.91004599043765,1670754.77269995,0.0,1.0
1986-09-25,27.25,27.75,27.25,27.75,371800,3.8230625489568,3.8932104856349,3.8230625489568,3.8932104856349,2650113.58570751,0.0,1.0
1986-09-26,27.25,27.5,27.0,27.25,111200,3.8230625489568,3.85813651729585,3.78798858061775,3.8230625489568,792610.62595663,0.0,1.0
1986-09-29,26.37,27.0,26.37,27.0,181400,3.69960218040333,3.78798858061775,3.69960218040333,3.78798858061775,1292981.72255875,0.0,1.0
1986-09-30,27.0,27.25,26.62,26.62,256200,3.78798858061775,3.8230625489568,3.73467614874238,3.73467614874238,1826140.66879576,0.0,1.0
1986-10-01,27.25,27.37,27.0,27.12,249700,3.8230625489568,3.83989805375954,3.78798858061775,3.80482408542049,1779810.01170297,0.0,1.0
1986-10-02,27.0,27.12,26.87,27.0,357800,3.78798858061775,3.80482408542049,3.76975011708144,3.78798858061775,2550324.47812304,0.0,1.0
1986-10-03,27.25,27.62,27.25,27.37,304600,3.8230625489568,3.8749720220986,3.8230625489568,3.83989805375954,2171125.86930206,0.0,1.0
1986-10-06,27.25,27.62,27.12,27.12,330100,3.8230625489568,3.8749720220986,3.80482408542049,3.80482408542049,2352884.60097377,0.0,1.0
1986-10-07,27.37,27.37,27.12,27.25,305900,3.83989805375954,3.83989805375954,3.80482408542049,3.8230625489568,2180392.00072063,0.0,1.0
1986-10-08,27.25,27.5,27.12,27.12,192500,3.8230625489568,3.85813651729585,3.80482408542049,3.80482408542049,1372100.22928643,0.0,1.0
1986-10-09,27.5,27.62,27.25,27.37,317500,3.85813651729585,3.8749720220986,3.8230625489568,3.83989805375954,2263074.40414775,0.0,1.0
1986-10-10,27.25,27.5,27.25,27.5,106800,3.8230625489568,3.85813651729585,3.8230625489568,3.85813651729585,761248.335001512,0.0,1.0
1986-10-13,27.5,27.5,27.12,27.37,119300,3.85813651729585,3.85813651729585,3.80482408542049,3.83989805375954,850345.752487645,0.0,1.0
1986-10-14,27.37,27.75,27.25,27.62,146300,3.83989805375954,3.8932104856349,3.8230625489568,3.8749720220986,1042796.17425769,0.0,1.0
1986-10-15,27.87,27.87,27.25,27.37,259200,3.91004599043765,3.91004599043765,3.8230625489568,3.83989805375954,1847524.04899243,0.0,1.0
1986-10-16,28.0,28.12,27.62,28.0,206400,3.92828445397396,3.9451199587767,3.8749720220986,3.92828445397396,1471176.55753101,0.0,1.0
1986-10-17,27.75,28.0,27.62,28.0,197400,3.8932104856349,3.92828445397396,3.8749720220986,3.92828445397396,1407026.416941,0.0,1.0
1986-10-20,27.75,27.75,27.25,27.75,184800,3.8932104856349,3.8932104856349,3.8230625489568,3.8932104856349,1317216.22011498,0.0,1.0
1986-10-21,27.75,27.87,27.5,27.62,176400,3.8932104856349,3.91004599043765,3.85813651729585,3.8749720220986,1257342.7555643,0.0,1.0
1986-10-22,27.87,27.87,27.5,27.75,227900,3.91004599043765,3.91004599043765,3.85813651729585,3.8932104856349,1624424.11560716,0.0,1.0
1986-10-23,28.12,28.12,27.75,27.87,463600,3.9451199587767,3.9451199587767,3.8932104856349,3.91004599043765,3304445.01972567,0.0,1.0
1986-10-24,28.25,28.25,28.0,28.12,268900,3.96335842231301,3.96335842231301,3.92828445397396,3.9451199587767,1916663.64496167,0.0,1.0
1986-10-27,28.62,28.87,28.25,28.37,263100,4.01526789545481,4.05034186379386,3.96335842231301,3.98019392711576,1875322.44324811,0.0,1.0
1986-10-28,29.25,29.25,28.5,28.75,542400,4.10365429566922,4.10365429566922,3.99843239065206,4.03350635899112,3866115.13955824,0.0,1.0
1986-10-29,29.25,29.37,29.0,29.25,219900,4.10365429566922,4.12048980047197,4.06858032733017,4.10365429566922,1567401.76841604,0.0,1.0
1986-10-30,29.5,29.87,29.25,29.5,392600,4.13872826400828,4.19063773715008,4.10365429566922,4.13872826400828,2798371.68840443,0.0,1.0
1986-10-31,30.0,30.0,29.12,29.5,767900,4.20887620068638,4.20887620068638,4.08541583213292,4.13872826400828,5473432.55100807,0.0,1.0
1986-11-03,30.0,30.12,29.87,30.0,2200000,4.20887620068638,4.22571170548913,4.19063773715008,4.20887620068638,15681145.4775593,0.0,1.0
1986-11-04,29.12,29.37,29.0,29.12,2300000,4.08541583213292,4.12048980047197,4.06858032733017,4.08541583213292,16393924.8174483,0.0,1.0
1986-11-05,28.75,29.12,28.5,29.12,1040000,4.03350635899112,4.08541583213292,3.99843239065206,4.08541583213292,7412905.13484618,0.0,1.0
1986-11-06,28.62,28.87,28.5,28.75,184800,4.01526789545481,4.05034186379386,3.99843239065206,4.03350635899112,1317216.22011498,0.0,1.0
1986-11-07,28.87,29.0,28.37,28.37,400300,4.05034186379386,4.06858032733017,3.98019392711576,3.98019392711576,2853255.69757589,0.0,1.0
1986-11-10,28.87,29.0,28.62,28.87,194800,4.05034186379386,4.06858032733017,4.01526789545481,4.05034186379386,1388494.15410388,0.0,1.0
1986-11-11,29.0,29.12,28.75,29.0,219900,4.06858032733017,4.08541583213292,4.03350635899112,4.06858032733017,1567401.76841604,0.0,1.0
1986-11-12,29.0,29.12,28.75,29.0,485600,4.06858032733017,4.08541583213292,4.03350635899112,4.06858032733017,3461256.47450126,0.0,1.0
1986-11-13,28.62,29.12,28.62,29.0,418300,4.01526789545481,4.08541583213292,4.01526789545481,4.06858032733017,2981555.97875592,0.0,1.0
1986-11-14,28.5,28.87,28.37,28.62,320900,3.99843239065206,4.05034186379386,3.98019392711576,4.01526789545481,2287308.90170398,0.0,1.0
1986-11-17,28.5,28.62,28.12,28.5,369100,3.99843239065206,4.01526789545481,3.9451199587767,3.99843239065206,2630868.54353051,0.0,1.0
1986-11-18,27.75,28.62,27.5,28.5,655600,3.8932104856349,4.01526789545481,3.85813651729585,3.99843239065206,4672981.35231266,0.0,1.0
1986-11-19,27.62,28.0,27.5,27.87,281500,3.8749720220986,3.92828445397396,3.85813651729585,3.91004599043765,2006473.84178769,0.0,1.0
1986-11-20,28.12,28.37,27.62,27.62,463400,3.9451199587767,3.98019392711576,3.8749720220986,3.8749720220986,3303019.46104589,0.0,1.0
1986-11-21,28.87,29.12,28.0,28.12,710000,4.05034186379386,4.08541583213292,3.92828445397396,3.9451199587767,5060733.3132123,0.0,1.0
1986-11-24,29.25,29.25,28.62,28.75,280100,4.10365429566922,4.10365429566922,4.01526789545481,4.03350635899112,1996494.93102925,0.0,1.0
1986-11-25,29.25,29.37,28.87,29.12,255500,4.10365429566922,4.12048980047197,4.05034186379386,4.08541583213292,1821151.21341654,0.0,1.0
1986-11-26,29.0,29.25,28.87,29.0,191000,4.06858032733017,4.10365429566922,4.05034186379386,4.06858032733017,1361408.5391881,0.0,1.0
1986-11-28,29.12,29.37,29.0,29.25,184100,4.08541583213292,4.12048980047197,4.06858032733017,4.10365429566922,1312226.76473575,0.0,1.0
1986-12-01,29.0,29.25,28.87,29.12,238900,4.06858032733017,4.10365429566922,4.05034186379386,4.08541583213292,1702829.84299496,0.0,1.0
1986-12-02,29.75,29.75,29.0,29.12,590000,4.17380223234733,4.17380223234733,4.06858032733017,4.08541583213292,4205398.10534543,0.0,1.0
1986-12-03,29.5,29.62,29.37,29.5,379300,4.13872826400828,4.15556376881102,4.12048980047197,4.13872826400828,2703572.03619919,0.0,1.0
1986-12-04,29.62,29.75,29.25,29.62,359500,4.15556376881102,4.17380223234733,4.10365429566922,4.15556376881102,2562441.72690116,0.0,1.0
1986-12-05,29.12,29.75,29.0,29.5,399100,4.08541583213292,4.17380223234733,4.06858032733017,4.13872826400828,2844702.34549722,0.0,1.0
1986-12-08,29.12,29.25,28.75,29.12,336700,4.08541583213292,4.10365429566922,4.03350635899112,4.08541583213292,2399928.03740645,0.0,1.0
1986-12-09,29.25,29.5,29.12,29.37,235900,4.10365429566922,4.13872826400828,4.08541583213292,4.12048980047197,1681446.46279829,0.0,1.0
1986-12-10,29.25,29.37,29.0,29.25,283900,4.10365429566922,4.12048980047197,4.06858032733017,4.10365429566922,2023580.54594503,0.0,1.0
1986-12-11,28.5,29.37,28.37,29.37,335300,3.99843239065206,4.12048980047197,3.98019392711576,4.12048980047197,2389949.12664801,0.0,1.0
1986-12-12,28.37,28.75,28.37,28.5,240600,3.98019392711576,4.03350635899112,3.98019392711576,3.99843239065206,1714947.09177307,0.0,1.0
1986-12-15,28.62,28.62,27.87,28.37,894200,4.01526789545481,4.01526789545481,3.91004599043765,3.98019392711576,6373672.85728794,0.0,1.0
1986-12-16,29.0,29.12,28.5,28.75,508100,4.06858032733017,4.08541583213292,3.99843239065206,4.03350635899112,3621631.8259763,0.0,1.0
1986-12-17,28.62,28.87,28.5,28.75,398100,4.01526789545481,4.05034186379386,3.99843239065206,4.03350635899112,2837574.55209833,0.0,1.0
1986-12-18,28.62,28.75,28.12,28.62,283700,4.01526789545481,4.03350635899112,3.9451199587767,4.01526789545481,2022154.98726525,0.0,1.0
1986-12-19,28.5,28.62,28.0,28.37,1130000,3.99843239065206,4.01526789545481,3.92828445397396,3.98019392711576,8054406.54074635,0.0,1.0
1986-12-22,28.25,28.5,27.75,28.25,640100,3.96335842231301,3.99843239065206,3.8932104856349,3.96335842231301,4562500.55462985,0.0,1.0
1986-12-23,27.75,28.25,27.75,28.25,581500,3.8932104856349,3.96335842231301,3.8932104856349,3.96335842231301,4144811.86145487,0.0,1.0
1986-12-24,28.0,28.25,27.62,27.87,237100,3.92828445397396,3.96335842231301,3.8749720220986,3.91004599043765,1689999.81487695,0.0,1.0
1986-12-26,27.75,28.0,27.5,27.87,190800,3.8932104856349,3.92828445397396,3.85813651729585,3.91004599043765,1359982.98050832,0.0,1.0
1986-12-29,27.25,27.75,27.0,27.62,505000,3.8230625489568,3.8932104856349,3.78798858061775,3.8749720220986,3599535.66643973,0.0,1.0
1986-12-30,27.62,27.75,27.12,27.5,634000,3.8749720220986,3.8932104856349,3.80482408542049,3.85813651729585,4519021.01489661,0.0,1.0
1986-12-31,27.5,27.75,27.0,27.62,469400,3.85813651729585,3.8932104856349,3.78798858061775,3.8749720220986,3345786.22143923,0.0,1.0
1987-01-02,28.25,28.25,27.62,27.62,218500,3.96335842231301,3.96335842231301,3.8749720220986,3.8749720220986,1557422.85765759,0.0,1.0
1987-01-05,28.87,28.87,27.87,28.12,577700,4.05034186379386,4.05034186379386,3.91004599043765,3.9451199587767,4117726.24653908,0.0,1.0
1987-01-06,28.75,29.0,28.62,28.62,388900,4.03350635899112,4.06858032733017,4.01526789545481,4.01526789545481,2771998.85282854,0.0,1.0
1987-01-07,29.12,29.25,28.62,28.75,329000,4.08541583213292,4.10365429566922,4.01526789545481,4.03350635899112,2345044.02823499,0.0,1.0
1987-01-08,29.12,29.37,29.0,29.25,396500,4.08541583213292,4.12048980047197,4.06858032733017,4.10365429566922,2826170.08266011,0.0,1.0
1987-01-09,29.25,29.37,29.0,29.12,309900,4.10365429566922,4.12048980047197,4.06858032733017,4.08541583213292,2208903.17431619,0.0,1.0
1987-01-12,29.12,29.37,29.0,29.12,344400,4.08541583213292,4.12048980047197,4.06858032733017,4.08541583213292,2454812.04657791,0.0,1.0
1987-01-13,29.0,29.25,29.0,29.12,296600,4.06858032733017,4.10365429566922,4.06858032733017,4.08541583213292,2114103.52211094,0.0,1.0
1987-01-14,29.25,29.25,29.0,29.0,587000,4.10365429566922,4.10365429566922,4.06858032733017,4.06858032733017,4184014.72514876,0.0,1.0
1987-01-15,29.25,29.37,29.0,29.12,347500,4.10365429566922,4.12048980047197,4.06858032733017,4.08541583213292,2476908.20611447,0.0,1.0
1987-01-16,29.37,29.62,29.25,29.25,379800,4.12048980047197,4.15556376881102,4.10365429566922,4.10365429566922,2707135.93289864,0.0,1.0
1987-01-19,30.0,30.25,29.25,29.25,504900,4.20887620068638,4.24395016902544,4.10365429566922,4.10365429566922,3598822.88709985,0.0,1.0
1987-01-20,30.37,30.5,30.0,30.0,595400,4.26078567382818,4.27902413736449,4.20887620068638,4.20887620068638,4243888.18969944,0.0,1.0
1987-01-21,30.62,30.62,30.0,30.25,375300,4.29585964216724,4.29585964216724,4.20887620068638,4.24395016902544,2675060.86260363,0.0,1.0
1987-01-22,31.12,31.25,30.37,30.5,628800,4.36600757884534,4.38424604238165,4.26078567382818,4.27902413736449,4481956.48922239,0.0,1.0
1987-01-23,31.12,31.62,30.75,31.25,821200,4.36600757884534,4.43615551552345,4.31409810570354,4.38424604238165,5853343.93916893,0.0,1.0
1987-01-26,30.87,31.0,30.0,30.87,935500,4.33093361050629,4.3491720740426,4.20887620068638,4.33093361050629,6668050.72466212,0.0,1.0
1987-01-27,30.75,31.12,30.5,30.75,547500,4.31409810570354,4.36600757884534,4.27902413736449,4.31409810570354,3902466.88589259,0.0,1.0
1987-01-28,31.25,31.25,30.62,30.87,506600,4.38424604238165,4.38424604238165,4.29585964216724,4.33093361050629,3610940.13587796,0.0,1.0
1987-01-29,31.12,31.5,31.0,31.37,685300,4.36600757884534,4.4193200107207,4.3491720740426,4.4010815471844,4884676.81625971,0.0,1.0
1987-01-30,31.25,31.25,31.0,31.25,404600,4.38424604238165,4.38424604238165,4.3491720740426,4.38424604238165,2883905.20919112,0.0,1.0
1987-02-02,31.5,31.5,31.0,31.0,630800,4.4193200107207,4.4193200107207,4.3491720740426,4.3491720740426,4496212.07602017,0.0,1.0
1987-02-03,31.25,31.5,31.25,31.5,918900,4.38424604238165,4.4193200107207,4.38424604238165,4.4193200107207,6549729.35424054,0.0,1.0
1987-02-04,30.75,30.75,30.25,30.75,3130000,4.31409810570354,4.31409810570354,4.24395016902544,4.31409810570354,22309993.3385275,0.0,1.0
1987-02-05,30.62,31.0,30.5,30.62,2240000,4.29585964216724,4.3491720740426,4.27902413736449,4.29585964216724,15966257.2135148,0.0,1.0
1987-02-06,30.37,30.75,30.25,30.62,273500,4.26078567382818,4.31409810570354,4.24395016902544,4.29585964216724,1949451.49459657,0.0,1.0
1987-02-09,29.87,30.37,29.37,30.12,393400,4.19063773715008,4.26078567382818,4.12048980047197,4.22571170548913,2804073.92312355,0.0,1.0
1987-02-10,29.62,29.87,29.25,29.62,419800,4.15556376881102,4.19063773715008,4.10365429566922,4.15556376881102,2992247.66885426,0.0,1.0
1987-02-11,29.5,29.87,29.37,29.62,523700,4.13872826400828,4.19063773715008,4.12048980047197,4.15556376881102,3732825.40299899,0.0,1.0
1987-02-12,29.37,29.62,29.25,29.62,294400,4.12048980047197,4.15556376881102,4.10365429566922,4.15556376881102,2098422.37663338,0.0,1.0
1987-02-13,29.37,29.62,29.0,29.25,608500,4.12048980047197,4.15556376881102,4.06858032733017,4.10365429566922,4337262.28322491,0.0,1.0
1987-02-17,29.37,29.5,29.0,29.37,426600,4.12048980047197,4.13872826400828,4.06858032733017,4.12048980047197,3040716.66396671,0.0,1.0
1987-02-18,29.87,29.87,29.37,29.62,544900,4.19063773715008,4.19063773715008,4.12048980047197,4.15556376881102,3883934.62305546,0.0,1.0
1987-02-19,30.25,30.25,29.62,29.87,459000,4.24395016902544,4.24395016902544,4.15556376881102,4.19063773715008,3271657.17009077,0.0,1.0
1987-02-20,30.12,30.25,29.75,30.12,361300,4.22571170548913,4.24395016902544,4.17380223234733,4.22571170548913,2575271.75501916,0.0,1.0
1987-02-23,29.62,30.0,29.5,29.87,407500,4.15556376881102,4.20887620068638,4.13872826400828,4.19063773715008,2904575.81004791,0.0,1.0
1987-02-24,29.75,29.87,29.5,29.62,179800,4.17380223234733,4.19063773715008,4.13872826400828,4.15556376881102,1281577.25312052,0.0,1.0
1987-02-25,29.62,29.62,29.25,29.5,481800,4.15556376881102,4.15556376881102,4.10365429566922,4.13872826400828,3434170.85958548,0.0,1.0
1987-02-26,29.25,29.62,29.0,29.62,363300,4.10365429566922,4.15556376881102,4.06858032733017,4.15556376881102,2589527.34181694,0.0,1.0
1987-02-27,29.5,29.5,29.12,29.37,219400,4.13872826400828,4.13872826400828,4.08541583213292,4.12048980047197,1563837.87171659,0.0,1.0
1987-03-02,29.12,29.5,29.0,29.5,199800,4.08541583213292,4.13872826400828,4.06858032733017,4.13872826400828,1424133.12109833,0.0,1.0
1987-03-03,29.25,29.37,29.0,29.25,295700,4.10365429566922,4.12048980047197,4.06858032733017,4.10365429566922,2107688.50805194,0.0,1.0
1987-03-04,29.5,29.5,29.0,29.25,334400,4.13872826400828,4.13872826400828,4.06858032733017,4.10365429566922,2383534.112589,0.0,1.0
1987-03-05,29.62,29.62,29.37,29.62,208900,4.15556376881102,4.15556376881102,4.12048980047197,4.15556376881102,1488996.04102824,0.0,1.0
1987-03-06,29.37,29.5,29.12,29.5,482800,4.12048980047197,4.13872826400828,4.08541583213292,4.13872826400828,3441298.65298436,0.0,1.0
1987-03-09,29.12,29.37,29.0,29.37,245800,4.08541583213292,4.12048980047197,4.06858032733017,4.12048980047197,1752011.6174473,0.0,1.0
1987-03-10,29.25,29.25,29.12,29.25,250600,4.10365429566922,4.10365429566922,4.08541583213292,4.10365429566922,1786225.02576198,0.0,1.0
1987-03-11,29.12,29.62,29.0,29.37,356800,4.08541583213292,4.15556376881102,4.06858032733017,4.12048980047197,2543196.68472415,0.0,1.0
1987-03-12,29.12,29.25,29.0,29.12,553800,4.08541583213292,4.10365429566922,4.06858032733017,4.08541583213292,3947371.98430559,0.0,1.0
1987-03-13,29.25,29.37,29.12,29.25,481600,4.10365429566922,4.12048980047197,4.08541583213292,4.10365429566922,3432745.3009057,0.0,1.0
1987-03-16,28.62,29.25,28.5,29.25,565200,4.01526789545481,4.10365429566922,3.99843239065206,4.10365429566922,4028628.82905295,0.0,1.0
1987-03-17,28.87,28.87,28.37,28.62,314600,4.05034186379386,4.05034186379386,3.98019392711576,4.01526789545481,2242403.80329097,0.0,1.0
1987-03-18,28.75,29.0,28.5,28.87,228000,4.03350635899112,4.06858032733017,3.99843239065206,4.05034186379386,1625136.89494705,0.0,1.0
1987-03-19,28.62,28.75,28.37,28.5,226900,4.01526789545481,4.03350635899112,3.98019392711576,3.99843239065206,1617296.32220827,0.0,1.0
1987-03-20,29.5,29.5,28.62,28.87,456200,4.13872826400828,4.13872826400828,4.01526789545481,4.05034186379386,3251699.34857387,0.0,1.0
1987-03-23,29.5,29.5,29.12,29.5,333200,4.13872826400828,4.13872826400828,4.08541583213292,4.13872826400828,2374980.76051033,0.0,1.0
1987-03-24,29.12,29.5,28.87,29.37,529500,4.08541583213292,4.13872826400828,4.05034186379386,4.12048980047197,3774166.60471255,0.0,1.0
1987-03-25,28.75,29.0,28.37,28.87,509200,4.03350635899112,4.06858032733017,3.98019392711576,4.05034186379386,3629472.39871507,0.0,1.0
1987-03-26,28.75,28.87,28.62,28.62,302600,4.03350635899112,4.05034186379386,4.01526789545481,4.01526789545481,2156870.28250428,0.0,1.0
1987-03-27,28.25,28.75,28.25,28.75,606200,3.96335842231301,4.03350635899112,3.96335842231301,4.03350635899112,4320868.35840746,0.0,1.0
1987-03-30,27.75,28.25,27.5,28.12,374100,3.8932104856349,3.96335842231301,3.85813651729585,3.9451199587767,2666507.51052496,0.0,1.0
1987-03-31,28.37,28.5,27.75,27.87,434900,3.98019392711576,3.99843239065206,3.8932104856349,3.91004599043765,3099877.3491775,0.0,1.0
1987-04-01,28.12,28.25,27.75,28.0,436200,3.9451199587767,3.96335842231301,3.8932104856349,3.92828445397396,3109143.48059607,0.0,1.0
1987-04-02,28.0,28.37,27.87,28.37,595900,3.92828445397396,3.98019392711576,3.91004599043765,3.98019392711576,4247452.08639888,0.0,1.0
1987-04-03,28.37,28.5,28.0,28.0,268900,3.98019392711576,3.99843239065206,3.92828445397396,3.92828445397396,1916663.64496167,0.0,1.0
1987-04-06,28.37,28.62,28.25,28.25,249200,3.98019392711576,4.01526789545481,3.96335842231301,3.96335842231301,1776246.11500353,0.0,1.0
1987-04-07,27.75,28.37,27.75,28.37,474200,3.8932104856349,3.98019392711576,3.8932104856349,3.98019392711576,3379999.62975391,0.0,1.0
1987-04-08,27.75,28.12,27.5,28.0,453800,3.8932104856349,3.9451199587767,3.85813651729585,3.92828445397396,3234592.64441654,0.0,1.0
1987-04-09,27.5,28.0,27.25,28.0,513700,3.85813651729585,3.92828445397396,3.8230625489568,3.92828445397396,3661547.46901008,0.0,1.0
1987-04-10,27.0,27.75,26.87,27.25,801800,3.78798858061775,3.8932104856349,3.76975011708144,3.8230625489568,5715064.74723045,0.0,1.0
1987-04-13,26.5,27.0,26.25,27.0,802100,3.71784064393964,3.78798858061775,3.68276667560059,3.78798858061775,5717203.08525012,0.0,1.0
1987-04-14,25.87,26.37,25.12,26.0,625800,3.62945424372522,3.69960218040333,3.52423233870807,3.64769270726153,4460573.10902572,0.0,1.0
1987-04-15,27.25,27.5,26.0,26.0,925700,3.8230625489568,3.85813651729585,3.64769270726153,3.64769270726153,6598198.34935299,0.0,1.0
1987-04-16,28.0,28.25,27.75,27.75,813000,3.92828445397396,3.96335842231301,3.8932104856349,3.8932104856349,5794896.03329803,0.0,1.0
1987-04-20,28.0,28.37,27.75,28.12,618900,3.92828445397396,3.98019392711576,3.8932104856349,3.9451199587767,4411391.33457337,0.0,1.0
1987-04-21,28.25,29.0,27.5,27.87,506100,3.96335842231301,4.06858032733017,3.85813651729585,3.91004599043765,3607376.23917852,0.0,1.0
1987-04-22,28.0,28.87,28.0,28.87,415600,3.92828445397396,4.05034186379386,3.92828445397396,4.05034186379386,2962310.93657892,0.0,1.0
1987-04-23,27.5,28.12,27.37,27.87,304200,3.85813651729585,3.9451199587767,3.83989805375954,3.91004599043765,2168274.75194251,0.0,1.0
1987-04-24,27.0,27.37,26.87,27.12,360600,3.78798858061775,3.83989805375954,3.76975011708144,3.80482408542049,2570282.29963993,0.0,1.0
1987-04-27,26.87,27.37,26.5,26.87,2610000,3.76975011708144,3.83989805375954,3.71784064393964,3.76975011708144,18603540.7711044,0.0,1.0
1987-04-28,26.87,27.5,26.75,26.75,450900,3.76975011708144,3.85813651729585,3.75291461227869,3.75291461227869,3213922.04355975,0.0,1.0
1987-04-29,27.37,27.5,26.87,27.12,462100,3.83989805375954,3.85813651729585,3.76975011708144,3.80482408542049,3293753.32962733,0.0,1.0
1987-04-30,28.0,28.5,27.5,27.5,269000,3.92828445397396,3.99843239065206,3.85813651729585,3.85813651729585,1917376.42430156,0.0,1.0
1987-05-01,27.87,28.0,27.5,27.75,273700,3.91004599043765,3.92828445397396,3.85813651729585,3.8932104856349,1950877.05327635,0.0,1.0
1987-05-04,28.0,28.12,27.5,27.75,2900000,3.92828445397396,3.9451199587767,3.85813651729585,3.8932104856349,20670600.8567826,0.0,1.0
1987-05-05,27.5,27.75,27.37,27.5,2900000,3.85813651729585,3.8932104856349,3.83989805375954,3.85813651729585,20670600.8567826,0.0,1.0
1987-05-06,27.12,27.5,27.0,27.5,2490000,3.80482408542049,3.85813651729585,3.78798858061775,3.85813651729585,17748205.5632375,0.0,1.0
1987-05-07,26.87,27.37,26.87,27.12,185900,3.76975011708144,3.83989805375954,3.76975011708144,3.80482408542049,1325056.79285375,0.0,1.0
1987-05-08,27.0,27.25,26.87,27.12,489100,3.78798858061775,3.8230625489568,3.76975011708144,3.80482408542049,3486203.75139737,0.0,1.0
1987-05-11,27.12,27.75,27.0,27.0,1060000,3.80482408542049,3.8932104856349,3.78798858061775,3.78798858061775,7555461.002824,0.0,1.0
1987-05-12,27.0,27.25,26.87,27.12,271800,3.78798858061775,3.8230625489568,3.76975011708144,3.80482408542049,1937334.24581845,0.0,1.0
1987-05-13,27.0,27.12,26.5,27.0,136700,3.78798858061775,3.80482408542049,3.71784064393964,3.78798858061775,974369.357628339,0.0,1.0
1987-05-14,26.87,27.12,26.62,27.12,203700,3.76975011708144,3.80482408542049,3.73467614874238,3.80482408542049,1451931.51535401,0.0,1.0
1987-05-15,26.0,26.75,26.0,26.75,248900,3.64769270726153,3.75291461227869,3.64769270726153,3.75291461227869,1774107.77698386,0.0,1.0
1987-05-18,26.12,26.12,25.62,26.0,787900,3.66452821206428,3.66452821206428,3.59438027538617,3.64769270726153,5615988.41898587,0.0,1.0
1987-05-19,25.37,26.12,25.0,26.0,335100,3.55930630704712,3.66452821206428,3.50739683390532,3.64769270726153,2388523.56796823,0.0,1.0
1987-05-20,25.62,25.87,25.25,25.62,426700,3.59438027538617,3.62945424372522,3.54247080224437,3.59438027538617,3041429.4433066,0.0,1.0
1987-05-21,25.87,26.12,25.75,25.87,382800,3.62945424372522,3.66452821206428,3.61261873892248,3.62945424372522,2728519.31309531,0.0,1.0
1987-05-22,26.12,26.25,25.62,26.12,307100,3.66452821206428,3.68276667560059,3.59438027538617,3.66452821206428,2188945.35279929,0.0,1.0
1987-05-26,27.0,27.0,26.37,26.37,350800,3.78798858061775,3.78798858061775,3.69960218040333,3.69960218040333,2500429.92433081,0.0,1.0
1987-05-27,26.62,26.87,26.5,26.87,324300,3.73467614874238,3.76975011708144,3.71784064393964,3.76975011708144,2311543.39926021,0.0,1.0
1987-05-28,26.75,27.0,26.12,26.75,222500,3.75291461227869,3.78798858061775,3.66452821206428,3.75291461227869,1585934.03125315,0.0,1.0
1987-05-29,26.62,27.12,26.5,27.0,211500,3.73467614874238,3.80482408542049,3.71784064393964,3.78798858061775,1507528.30386536,0.0,1.0
1987-06-01,26.5,27.0,26.5,26.87,176200,3.71784064393964,3.78798858061775,3.71784064393964,3.76975011708144,1255917.19688452,0.0,1.0
1987-06-02,26.25,26.75,26.0,26.62,261600,3.68276667560059,3.75291461227869,3.64769270726153,3.73467614874238,1864630.75314977,0.0,1.0
1987-06-03,26.5,26.62,26.25,26.37,348300,3.71784064393964,3.73467614874238,3.68276667560059,3.69960218040333,2482610.44083358,0.0,1.0
1987-06-04,26.87,26.87,26.5,26.75,121000,3.76975011708144,3.76975011708144,3.71784064393964,3.75291461227869,862463.001265758,0.0,1.0
1987-06-05,26.87,27.0,26.75,26.87,211000,3.76975011708144,3.78798858061775,3.75291461227869,3.76975011708144,1503964.40716591,0.0,1.0
1987-06-08,27.37,27.37,26.62,26.87,302700,3.83989805375954,3.83989805375954,3.73467614874238,3.76975011708144,2157583.06184418,0.0,1.0
1987-06-09,27.25,27.37,27.0,27.25,460100,3.8230625489568,3.83989805375954,3.78798858061775,3.8230625489568,3279497.74282955,0.0,1.0
1987-06-10,27.25,27.62,27.0,27.37,334400,3.8230625489568,3.8749720220986,3.78798858061775,3.83989805375954,2383534.112589,0.0,1.0
1987-06-11,27.5,27.62,27.25,27.62,330000,3.85813651729585,3.8749720220986,3.8230625489568,3.8749720220986,2352171.82163389,0.0,1.0
1987-06-12,27.75,28.0,27.5,27.5,465600,3.8932104856349,3.92828445397396,3.85813651729585,3.85813651729585,3318700.60652345,0.0,1.0
1987-06-15,27.62,28.0,26.87,28.0,460200,3.8749720220986,3.92828445397396,3.76975011708144,3.92828445397396,3280210.52216943,0.0,1.0
1987-06-16,27.62,27.75,27.37,27.62,155900,3.8749720220986,3.8932104856349,3.83989805375954,3.8749720220986,1111222.99088704,0.0,1.0
1987-06-17,27.62,27.87,27.25,27.75,204900,3.8749720220986,3.91004599043765,3.8230625489568,3.8932104856349,1460484.86743268,0.0,1.0
1987-06-18,27.5,27.5,27.25,27.5,117300,3.85813651729585,3.85813651729585,3.8230625489568,3.85813651729585,836090.165689863,0.0,1.0
1987-06-19,28.0,28.0,27.25,27.37,826100,3.92828445397396,3.92828445397396,3.8230625489568,3.83989805375954,5888270.12682349,0.0,1.0
1987-06-22,28.12,28.5,28.12,28.12,467600,3.9451199587767,3.99843239065206,3.9451199587767,3.9451199587767,3332956.19332123,0.0,1.0
1987-06-23,27.75,28.37,27.5,28.37,595000,3.8932104856349,3.98019392711576,3.85813651729585,3.98019392711576,4241037.07233989,0.0,1.0
1987-06-24,27.62,27.75,27.37,27.62,196600,3.8749720220986,3.8932104856349,3.83989805375954,3.8749720220986,1401324.18222188,0.0,1.0
1987-06-25,28.0,28.25,27.62,27.75,317500,3.92828445397396,3.96335842231301,3.8749720220986,3.8932104856349,2263074.40414775,0.0,1.0
1987-06-26,27.62,28.0,27.62,27.87,158500,3.8749720220986,3.92828445397396,3.8749720220986,3.91004599043765,1129755.25372415,0.0,1.0
1987-06-29,27.75,27.87,27.5,27.75,237800,3.8932104856349,3.91004599043765,3.85813651729585,3.8932104856349,1694989.27025618,0.0,1.0
1987-06-30,27.5,27.75,27.0,27.75,245100,3.85813651729585,3.8932104856349,3.78798858061775,3.8932104856349,1747022.16206808,0.0,1.0
1987-07-01,27.37,27.62,27.12,27.5,163200,3.83989805375954,3.8749720220986,3.80482408542049,3.85813651729585,1163255.88269894,0.0,1.0
1987-07-02,27.12,27.62,27.12,27.5,206300,3.80482408542049,3.8749720220986,3.80482408542049,3.85813651729585,1470463.77819112,0.0,1.0
1987-07-06,26.87,27.37,26.5,27.12,287200,3.76975011708144,3.83989805375954,3.71784064393964,3.80482408542049,2047102.26416137,0.0,1.0
1987-07-07,26.87,27.12,26.62,26.62,269800,3.76975011708144,3.80482408542049,3.73467614874238,3.73467614874238,1923078.65902067,0.0,1.0
1987-07-08,26.87,27.0,26.62,26.87,251400,3.76975011708144,3.78798858061775,3.73467614874238,3.76975011708144,1791927.26048109,0.0,1.0
1987-07-09,27.25,27.25,26.75,27.0,548000,3.8230625489568,3.8230625489568,3.75291461227869,3.78798858061775,3906030.78259203,0.0,1.0
1987-07-10,27.37,27.37,27.12,27.37,227200,3.83989805375954,3.83989805375954,3.80482408542049,3.83989805375954,1619434.66022794,0.0,1.0
1987-07-13,27.12,27.37,27.0,27.37,566200,3.80482408542049,3.83989805375954,3.78798858061775,3.83989805375954,4035756.62245184,0.0,1.0
1987-07-14,26.87,27.25,26.75,27.0,647500,3.76975011708144,3.8230625489568,3.75291461227869,3.78798858061775,4615246.22578164,0.0,1.0
1987-07-15,26.75,27.0,26.62,26.75,298000,3.75291461227869,3.78798858061775,3.73467614874238,3.75291461227869,2124082.43286939,0.0,1.0
1987-07-16,27.0,27.12,26.75,26.87,323300,3.78798858061775,3.80482408542049,3.75291461227869,3.76975011708144,2304415.60586132,0.0,1.0
1987-07-17,27.25,27.25,27.0,27.12,245200,3.8230625489568,3.8230625489568,3.78798858061775,3.80482408542049,1747734.94140797,0.0,1.0
1987-07-20,27.25,27.37,27.0,27.12,314900,3.8230625489568,3.83989805375954,3.78798858061775,3.80482408542049,2244542.14131064,0.0,1.0
1987-07-21,27.0,27.37,27.0,27.12,299200,3.78798858061775,3.83989805375954,3.78798858061775,3.80482408542049,2132635.78494805,0.0,1.0
1987-07-22,27.0,27.25,26.87,27.12,651100,3.78798858061775,3.8230625489568,3.76975011708144,3.80482408542049,4640906.28201764,0.0,1.0
1987-07-23,27.25,27.25,27.12,27.12,279000,3.8230625489568,3.8230625489568,3.80482408542049,3.80482408542049,1988654.35829047,0.0,1.0
1987-07-24,27.25,27.25,27.0,27.12,620200,3.8230625489568,3.8230625489568,3.78798858061775,3.80482408542049,4420657.46599193,0.0,1.0
1987-07-27,27.12,27.25,27.0,27.12,393600,3.80482408542049,3.8230625489568,3.78798858061775,3.80482408542049,2805499.48180333,0.0,1.0
1987-07-28,27.25,27.25,27.0,27.12,340000,3.8230625489568,3.8230625489568,3.78798858061775,3.80482408542049,2423449.75562279,0.0,1.0
1987-07-29,27.62,27.62,27.0,27.25,412600,3.8749720220986,3.8749720220986,3.78798858061775,3.8230625489568,2940927.55638224,0.0,1.0
1987-07-30,27.5,27.75,27.25,27.62,320800,3.85813651729585,3.8932104856349,3.8230625489568,3.8749720220986,2286596.12236409,0.0,1.0
1987-07-31,27.37,27.5,27.25,27.5,210900,3.83989805375954,3.85813651729585,3.8230625489568,3.85813651729585,1503251.62782602,0.0,1.0
1987-08-03,27.12,27.25,27.0,27.12,2745000,3.80482408542049,3.8230625489568,3.78798858061775,3.80482408542049,19565792.8799546,0.0,1.0
1987-08-04,26.12,26.37,26.12,26.12,2210000,3.66452821206428,3.69960218040333,3.66452821206428,3.66452821206428,15752423.4115481,0.0,1.0
1987-08-05,26.5,26.5,26.12,26.37,2093000,3.71784064393964,3.71784064393964,3.66452821206428,3.69960218040333,14918471.5838779,0.0,1.0
1987-08-06,26.75,26.75,26.25,26.5,828700,3.75291461227869,3.75291461227869,3.68276667560059,3.71784064393964,5906802.38966061,0.0,1.0
1987-08-07,26.87,27.0,26.62,26.62,631900,3.76975011708144,3.78798858061775,3.73467614874238,3.73467614874238,4504052.64875894,0.0,1.0
1987-08-10,27.25,27.25,26.75,26.75,541500,3.8230625489568,3.8230625489568,3.75291461227869,3.75291461227869,3859700.12549924,0.0,1.0
1987-08-11,27.87,28.0,27.0,27.25,1010000,3.91004599043765,3.92828445397396,3.78798858061775,3.8230625489568,7199071.33287947,0.0,1.0
1987-08-12,27.87,28.12,27.5,28.0,350100,3.91004599043765,3.9451199587767,3.85813651729585,3.92828445397396,2495440.46895159,0.0,1.0
1987-08-13,28.25,28.37,27.75,27.87,723800,3.96335842231301,3.98019392711576,3.8932104856349,3.91004599043765,5159096.86211699,0.0,1.0
1987-08-14,28.25,28.37,28.0,28.12,781800,3.96335842231301,3.98019392711576,3.92828445397396,3.9451199587767,5572508.87925265,0.0,1.0
1987-08-17,28.5,28.5,28.12,28.25,336600,3.99843239065206,3.99843239065206,3.9451199587767,3.96335842231301,2399215.25806657,0.0,1.0
1987-08-18,28.25,28.5,28.0,28.5,299800,3.96335842231301,3.99843239065206,3.92828445397396,3.99843239065206,2136912.46098739,0.0,1.0
1987-08-19,28.37,28.5,28.12,28.25,333300,3.98019392711576,3.99843239065206,3.9451199587767,3.96335842231301,2375693.53985022,0.0,1.0
1987-08-20,28.5,28.62,28.25,28.37,288700,3.99843239065206,4.01526789545481,3.96335842231301,3.98019392711576,2057793.95425971,0.0,1.0
1987-08-21,28.25,28.5,28.0,28.5,332800,3.96335842231301,3.99843239065206,3.92828445397396,3.99843239065206,2372129.64315078,0.0,1.0
1987-08-24,27.75,28.37,27.5,28.25,149200,3.8932104856349,3.98019392711576,3.85813651729585,3.96335842231301,1063466.77511447,0.0,1.0
1987-08-25,28.0,28.12,27.75,28.0,346800,3.92828445397396,3.9451199587767,3.8932104856349,3.92828445397396,2471918.75073525,0.0,1.0
1987-08-26,27.87,28.12,27.62,28.0,501700,3.91004599043765,3.9451199587767,3.8749720220986,3.92828445397396,3576013.9482234,0.0,1.0
1987-08-27,27.5,27.87,27.37,27.87,317900,3.85813651729585,3.91004599043765,3.83989805375954,3.91004599043765,2265925.52150731,0.0,1.0
1987-08-28,27.25,27.37,27.12,27.25,266300,3.8230625489568,3.83989805375954,3.80482408542049,3.8230625489568,1898131.38212456,0.0,1.0
1987-08-31,27.37,27.37,27.0,27.37,239100,3.83989805375954,3.83989805375954,3.78798858061775,3.83989805375954,1704255.40167474,0.0,1.0
1987-09-01,27.0,27.75,27.0,27.37,447200,3.78798858061775,3.8932104856349,3.78798858061775,3.83989805375954,3187549.20798386,0.0,1.0
1987-09-02,26.75,27.0,26.37,27.0,306700,3.75291461227869,3.78798858061775,3.69960218040333,3.78798858061775,2186094.23543974,0.0,1.0
1987-09-03,27.12,27.12,26.5,27.0,480800,3.80482408542049,3.80482408542049,3.71784064393964,3.78798858061775,3427043.06618658,0.0,1.0
1987-09-04,27.12,27.25,27.0,27.25,183100,3.80482408542049,3.8230625489568,3.78798858061775,3.8230625489568,1305098.97133686,0.0,1.0
1987-09-08,26.87,27.25,26.62,27.12,309400,3.76975011708144,3.8230625489568,3.73467614874238,3.80482408542049,2205339.27761674,0.0,1.0
1987-09-09,26.87,27.0,26.75,26.87,226400,3.76975011708144,3.78798858061775,3.75291461227869,3.76975011708144,1613732.42550882,0.0,1.0
1987-09-10,26.75,27.25,26.62,27.12,245300,3.75291461227869,3.8230625489568,3.73467614874238,3.80482408542049,1748447.72074786,0.0,1.0
1987-09-11,27.0,27.12,26.75,26.75,190900,3.78798858061775,3.80482408542049,3.75291461227869,3.75291461227869,1360695.75984821,0.0,1.0
1987-09-14,27.12,27.25,27.0,27.12,221000,3.80482408542049,3.8230625489568,3.78798858061775,3.80482408542049,1575242.34115481,0.0,1.0
1987-09-15,27.12,27.25,27.0,27.25,124300,3.80482408542049,3.8230625489568,3.78798858061775,3.8230625489568,885984.719482097,0.0,1.0
1987-09-16,27.12,27.25,27.0,27.12,352700,3.80482408542049,3.8230625489568,3.78798858061775,3.80482408542049,2513972.7317887,0.0,1.0
1987-09-17,26.75,27.12,26.62,27.12,193300,3.75291461227869,3.80482408542049,3.73467614874238,3.80482408542049,1377802.46400555,0.0,1.0
1987-09-18,26.25,27.0,26.25,26.87,319300,3.68276667560059,3.78798858061775,3.68276667560059,3.76975011708144,2275904.43226575,0.0,1.0
1987-09-21,26.25,26.87,26.12,26.37,255000,3.68276667560059,3.76975011708144,3.66452821206428,3.69960218040333,1817587.31671709,0.0,1.0
1987-09-22,27.12,27.12,26.12,26.25,192700,3.80482408542049,3.80482408542049,3.66452821206428,3.68276667560059,1373525.78796621,0.0,1.0
1987-09-23,27.12,27.12,26.5,27.12,355900,3.80482408542049,3.80482408542049,3.71784064393964,3.80482408542049,2536781.67066515,0.0,1.0
1987-09-24,26.87,27.12,26.75,27.0,198900,3.76975011708144,3.80482408542049,3.75291461227869,3.78798858061775,1417718.10703933,0.0,1.0
1987-09-25,27.12,27.25,26.75,26.75,251600,3.80482408542049,3.8230625489568,3.75291461227869,3.75291461227869,1793352.81916087,0.0,1.0
1987-09-28,27.37,27.62,27.12,27.25,717900,3.83989805375954,3.8749720220986,3.80482408542049,3.8230625489568,5117042.88106354,0.0,1.0
1987-09-29,27.25,27.5,27.12,27.25,374800,3.8230625489568,3.85813651729585,3.80482408542049,3.8230625489568,2671496.96590418,0.0,1.0
1987-09-30,27.5,27.62,27.25,27.37,317900,3.85813651729585,3.8749720220986,3.8230625489568,3.83989805375954,2265925.52150731,0.0,1.0
1987-10-01,27.87,27.87,27.5,27.62,255300,3.91004599043765,3.91004599043765,3.85813651729585,3.8749720220986,1819725.65473676,0.0,1.0
1987-10-02,27.87,28.12,27.62,27.75,629400,3.91004599043765,3.9451199587767,3.8749720220986,3.8932104856349,4486233.16526172,0.0,1.0
1987-10-05,28.0,28.0,27.62,27.62,318000,3.92828445397396,3.92828445397396,3.8749720220986,3.8749720220986,2266638.3008472,0.0,1.0
1987-10-06,27.75,28.0,27.75,27.87,239100,3.8932104856349,3.92828445397396,3.8932104856349,3.91004599043765,1704255.40167474,0.0,1.0
1987-10-07,28.0,28.0,27.75,27.87,328300,3.92828445397396,3.92828445397396,3.8932104856349,3.91004599043765,2340054.57285577,0.0,1.0
1987-10-08,28.0,28.12,27.87,27.87,561900,3.92828445397396,3.9451199587767,3.91004599043765,3.91004599043765,4005107.11083661,0.0,1.0
1987-10-09,28.0,28.0,27.75,27.87,320800,3.92828445397396,3.92828445397396,3.8932104856349,3.91004599043765,2286596.12236409,0.0,1.0
1987-10-12,27.75,28.0,27.62,27.87,205900,3.8932104856349,3.92828445397396,3.8749720220986,3.91004599043765,1467612.66083157,0.0,1.0
1987-10-13,29.0,29.12,27.75,28.0,899900,4.06858032733017,4.08541583213292,3.8932104856349,3.92828445397396,6414301.27966162,0.0,1.0
1987-10-14,28.37,28.87,28.25,28.62,470100,3.98019392711576,4.05034186379386,3.96335842231301,4.01526789545481,3350775.67681845,0.0,1.0
1987-10-15,28.62,28.87,27.87,28.12,328900,4.01526789545481,4.05034186379386,3.91004599043765,3.9451199587767,2344331.24889511,0.0,1.0
1987-10-16,27.75,28.75,27.12,28.37,409500,3.8932104856349,4.03350635899112,3.80482408542049,3.98019392711576,2918831.39684569,0.0,1.0
1987-10-19,24.75,27.25,23.12,27.25,1262400,3.47232286556627,3.8230625489568,3.24364059199564,3.8230625489568,8998126.38675944,0.0,1.0
1987-10-20,25.87,26.37,17.5,26.0,958600,3.62945424372522,3.69960218040333,2.45517778373372,3.64769270726153,6832702.7521765,0.0,1.0
1987-10-21,26.87,28.0,25.87,25.87,777400,3.76975011708144,3.92828445397396,3.62945424372522,3.62945424372522,5541146.58829752,0.0,1.0
1987-10-22,27.0,27.62,25.5,25.5,824400,3.78798858061775,3.8749720220986,3.57754477058343,3.57754477058343,5876152.87804537,0.0,1.0
1987-10-23,27.75,28.37,26.5,26.62,624200,3.8932104856349,3.98019392711576,3.71784064393964,3.73467614874238,4449168.6395875,0.0,1.0
1987-10-26,27.12,27.62,26.75,27.5,422300,3.80482408542049,3.8749720220986,3.75291461227869,3.85813651729585,3010067.15235149,0.0,1.0
1987-10-27,27.37,27.75,27.25,27.37,302100,3.83989805375954,3.8932104856349,3.8230625489568,3.83989805375954,2153306.38580484,0.0,1.0
1987-10-28,26.87,27.5,26.62,26.87,396300,3.76975011708144,3.85813651729585,3.73467614874238,3.76975011708144,2824744.52398033,0.0,1.0
1987-10-29,27.25,27.62,26.75,26.75,6090000,3.8230625489568,3.8749720220986,3.75291461227869,3.75291461227869,43408261.7992435,0.0,1.0
1987-10-30,27.12,27.5,26.87,27.25,1050000,3.80482408542049,3.85813651729585,3.76975011708144,3.8230625489568,7484183.06883509,0.0,1.0
1987-11-02,27.25,27.25,27.0,27.12,616500,3.8230625489568,3.8230625489568,3.78798858061775,3.80482408542049,4394284.63041603,0.0,1.0
1987-11-03,26.87,27.0,26.75,27.0,25900000,3.76975011708144,3.78798858061775,3.75291461227869,3.78798858061775,184609849.031265,0.0,1.0
1987-11-04,26.12,26.25,26.0,26.25,671600,3.66452821206428,3.68276667560059,3.64769270726153,3.68276667560059,4787026.0466949,0.0,1.0
1987-11-05,26.25,26.87,26.0,26.0,701800,3.68276667560059,3.76975011708144,3.64769270726153,3.64769270726153,5002285.40734139,0.0,1.0
1987-11-06,26.25,27.12,26.25,26.5,2120000,3.68276667560059,3.80482408542049,3.68276667560059,3.71784064393964,15110922.005648,0.0,1.0
1987-11-09,25.87,26.37,25.87,26.0,2200000,3.62945424372522,3.69960218040333,3.62945424372522,3.64769270726153,15681145.4775593,0.0,1.0
1987-11-10,26.0,26.12,25.62,25.62,240100,3.64769270726153,3.66452821206428,3.59438027538617,3.59438027538617,1711383.19507363,0.0,1.0
1987-11-11,26.5,26.62,26.0,26.25,262600,3.71784064393964,3.73467614874238,3.64769270726153,3.68276667560059,1871758.54654866,0.0,1.0
1987-11-12,26.25,27.12,26.12,26.5,202100,3.68276667560059,3.80482408542049,3.66452821206428,3.71784064393964,1440527.04591578,0.0,1.0
1987-11-13,25.75,26.5,25.75,26.37,267500,3.61261873892248,3.71784064393964,3.61261873892248,3.69960218040333,1906684.73420323,0.0,1.0
1987-11-16,25.87,26.12,25.62,26.0,301400,3.62945424372522,3.66452821206428,3.59438027538617,3.64769270726153,2148316.93042562,0.0,1.0
1987-11-17,25.75,25.75,25.37,25.75,371400,3.61261873892248,3.61261873892248,3.55930630704712,3.61261873892248,2647262.46834795,0.0,1.0
1987-11-18,26.0,26.0,25.5,25.75,176900,3.64769270726153,3.64769270726153,3.57754477058343,3.61261873892248,1260906.65226374,0.0,1.0
1987-11-19,26.0,26.25,25.75,26.0,370600,3.64769270726153,3.68276667560059,3.61261873892248,3.64769270726153,2641560.23362884,0.0,1.0
1987-11-20,26.0,26.12,25.75,26.12,271900,3.64769270726153,3.66452821206428,3.61261873892248,3.66452821206428,1938047.02515835,0.0,1.0
1987-11-23,25.75,26.12,25.75,26.12,114800,3.61261873892248,3.66452821206428,3.61261873892248,3.66452821206428,818270.682192637,0.0,1.0
1987-11-24,26.0,26.12,25.87,25.87,351200,3.64769270726153,3.66452821206428,3.62945424372522,3.62945424372522,2503281.04169037,0.0,1.0
1987-11-25,26.0,26.0,25.75,25.87,115300,3.64769270726153,3.64769270726153,3.61261873892248,3.62945424372522,821834.578892083,0.0,1.0
1987-11-27,25.87,26.0,25.75,26.0,44900,3.62945424372522,3.64769270726153,3.61261873892248,3.64769270726153,320037.923610187,0.0,1.0
1987-11-30,25.12,25.62,24.12,25.62,376900,3.52423233870807,3.59438027538617,3.38393646535185,3.59438027538617,2686465.33204185,0.0,1.0
1987-12-01,25.25,25.37,24.37,25.37,182600,3.54247080224437,3.55930630704712,3.41901043369091,3.55930630704712,1301535.07463742,0.0,1.0
1987-12-02,25.5,25.5,25.25,25.37,228500,3.57754477058343,3.57754477058343,3.54247080224437,3.55930630704712,1628700.79164649,0.0,1.0
1987-12-03,25.12,25.75,25.0,25.75,562600,3.52423233870807,3.61261873892248,3.50739683390532,3.61261873892248,4010096.56621583,0.0,1.0
1987-12-04,24.87,25.12,24.62,24.75,315000,3.48915837036901,3.52423233870807,3.45408440202996,3.47232286556627,2245254.92065053,0.0,1.0
1987-12-07,25.12,25.25,25.0,25.12,576800,3.52423233870807,3.54247080224437,3.50739683390532,3.52423233870807,4111311.23248007,0.0,1.0
1987-12-08,25.37,25.37,25.0,25.12,264500,3.55930630704712,3.55930630704712,3.50739683390532,3.52423233870807,1885301.35400655,0.0,1.0
1987-12-09,25.5,25.75,25.25,25.5,408300,3.57754477058343,3.61261873892248,3.54247080224437,3.57754477058343,2910278.04476701,0.0,1.0
1987-12-10,25.37,25.62,25.25,25.37,167800,3.55930630704712,3.59438027538617,3.54247080224437,3.55930630704712,1196043.73233384,0.0,1.0
1987-12-11,25.5,25.62,25.25,25.62,138800,3.57754477058343,3.59438027538617,3.54247080224437,3.59438027538617,989337.723766009,0.0,1.0
1987-12-14,25.87,25.87,25.37,25.37,184500,3.62945424372522,3.62945424372522,3.55930630704712,3.55930630704712,1315077.88209531,0.0,1.0
1987-12-15,26.37,26.62,25.87,26.0,367800,3.69960218040333,3.73467614874238,3.62945424372522,3.64769270726153,2621602.41211195,0.0,1.0
1987-12-16,26.25,26.37,26.12,26.37,281000,3.68276667560059,3.69960218040333,3.66452821206428,3.69960218040333,2002909.94508825,0.0,1.0
1987-12-17,25.62,26.37,25.62,26.12,482300,3.59438027538617,3.69960218040333,3.59438027538617,3.66452821206428,3437734.75628492,0.0,1.0
1987-12-18,25.87,26.0,25.62,25.87,714900,3.62945424372522,3.64769270726153,3.59438027538617,3.62945424372522,5095659.50086687,0.0,1.0
1987-12-21,25.75,25.87,25.62,25.75,550400,3.61261873892248,3.62945424372522,3.59438027538617,3.61261873892248,3923137.48674937,0.0,1.0
1987-12-22,25.87,25.87,25.5,25.87,135000,3.62945424372522,3.62945424372522,3.57754477058343,3.62945424372522,962252.108850227,0.0,1.0
1987-12-23,25.87,26.0,25.75,25.87,279600,3.62945424372522,3.64769270726153,3.61261873892248,3.62945424372522,1992931.0343298,0.0,1.0
1987-12-24,25.87,26.0,25.75,25.87,118200,3.62945424372522,3.64769270726153,3.61261873892248,3.62945424372522,842505.179748866,0.0,1.0
1987-12-28,25.87,26.0,25.62,25.75,402700,3.62945424372522,3.64769270726153,3.59438027538617,3.61261873892248,2870362.40173323,0.0,1.0
1987-12-29,25.75,26.0,25.75,25.87,144000,3.61261873892248,3.64769270726153,3.61261873892248,3.62945424372522,1026402.24944024,0.0,1.0
1987-12-30,26.0,26.25,26.0,26.25,183600,3.64769270726153,3.68276667560059,3.64769270726153,3.68276667560059,1308662.86803631,0.0,1.0
1987-12-31,26.25,26.25,25.87,25.87,418500,3.68276667560059,3.68276667560059,3.62945424372522,3.62945424372522,2982981.5374357,0.0,1.0
1988-01-04,26.62,26.87,26.12,26.12,247400,3.73467614874238,3.76975011708144,3.66452821206428,3.66452821206428,1763416.08688553,0.0,1.0
1988-01-05,27.12,27.25,26.87,26.87,189100,3.80482408542049,3.8230625489568,3.76975011708144,3.76975011708144,1347865.73173021,0.0,1.0
1988-01-06,27.12,27.12,26.87,27.12,149100,3.80482408542049,3.80482408542049,3.76975011708144,3.80482408542049,1062753.99577458,0.0,1.0
1988-01-07,27.25,27.5,26.87,27.12,212000,3.8230625489568,3.85813651729585,3.76975011708144,3.80482408542049,1511092.2005648,0.0,1.0
1988-01-08,26.5,27.37,26.37,27.12,258500,3.71784064393964,3.83989805375954,3.69960218040333,3.80482408542049,1842534.59361321,0.0,1.0
1988-01-11,26.62,26.75,26.0,26.62,175100,3.73467614874238,3.75291461227869,3.64769270726153,3.73467614874238,1248076.62414574,0.0,1.0
1988-01-12,26.25,26.62,26.0,26.5,228900,3.68276667560059,3.73467614874238,3.64769270726153,3.71784064393964,1631551.90900605,0.0,1.0
1988-01-13,26.37,26.62,26.0,26.25,182100,3.69960218040333,3.73467614874238,3.64769270726153,3.68276667560059,1297971.17793797,0.0,1.0
1988-01-14,26.37,26.5,26.12,26.5,81200,3.69960218040333,3.71784064393964,3.66452821206428,3.71784064393964,578776.823989914,0.0,1.0
1988-01-15,27.25,27.25,26.62,26.87,508200,3.8230625489568,3.8230625489568,3.73467614874238,3.76975011708144,3622344.60531618,0.0,1.0
1988-01-18,27.25,27.5,27.12,27.25,208300,3.8230625489568,3.85813651729585,3.80482408542049,3.8230625489568,1484719.3649889,0.0,1.0
1988-01-19,27.37,27.75,26.87,27.25,256400,3.83989805375954,3.8932104856349,3.76975011708144,3.8230625489568,1827566.22747554,0.0,1.0
1988-01-20,27.5,27.5,27.12,27.37,263200,3.85813651729585,3.85813651729585,3.80482408542049,3.83989805375954,1876035.222588,0.0,1.0
1988-01-21,27.37,27.5,27.25,27.5,198800,3.83989805375954,3.85813651729585,3.8230625489568,3.85813651729585,1417005.32769945,0.0,1.0
1988-01-22,28.62,28.62,27.5,27.62,412500,4.01526789545481,4.01526789545481,3.85813651729585,3.8749720220986,2940214.77704236,0.0,1.0
1988-01-25,28.75,28.75,28.25,28.5,753600,4.03350635899112,4.03350635899112,3.96335842231301,3.99843239065206,5371505.10540392,0.0,1.0
1988-01-26,28.37,28.75,28.25,28.75,296600,3.98019392711576,4.03350635899112,3.96335842231301,4.03350635899112,2114103.52211094,0.0,1.0
1988-01-27,28.37,28.62,28.25,28.5,358600,3.98019392711576,4.01526789545481,3.96335842231301,3.99843239065206,2556026.71284215,0.0,1.0
1988-01-28,28.87,29.0,28.5,28.62,515100,4.05034186379386,4.06858032733017,3.99843239065206,4.01526789545481,3671526.37976853,0.0,1.0
1988-01-29,29.75,29.75,29.0,29.12,7070800,4.17380223234733,4.17380223234733,4.06858032733017,4.08541583213292,50399201.5648754,0.0,1.0
1988-02-01,29.62,29.75,29.37,29.75,475600,4.15556376881102,4.17380223234733,4.12048980047197,4.17380223234733,3389978.54051235,0.0,1.0
1988-02-02,29.5,29.5,29.25,29.37,466700,4.13872826400828,4.13872826400828,4.10365429566922,4.12048980047197,3326541.17926222,0.0,1.0
1988-02-03,29.12,29.62,29.0,29.5,37525200,4.08541583213292,4.15556376881102,4.06858032733017,4.13872826400828,267471872.852048,0.0,1.0
1988-02-04,28.25,28.37,28.0,28.25,2028300,4.04262559075927,4.05979780565807,4.00685014305344,4.04262559075927,14173826.8146762,0.565,1.0
1988-02-05,28.62,28.75,28.37,28.5,2102500,4.09557325336391,4.11417648617094,4.05979780565807,4.07840103846511,14692338.8442818,0.0,1.0
1988-02-08,28.37,28.62,28.37,28.62,720100,4.05979780565807,4.09557325336391,4.05979780565807,4.09557325336391,5032082.37896186,0.0,1.0
1988-02-09,28.75,28.75,28.5,28.62,356600,4.11417648617094,4.11417648617094,4.07840103846511,4.09557325336391,2491932.47651409,0.0,1.0
1988-02-10,29.12,29.12,28.75,28.75,223700,4.16712414877557,4.16712414877557,4.11417648617094,4.11417648617094,1563222.92483512,0.0,1.0
1988-02-11,28.37,28.87,28.12,28.87,235200,4.05979780565807,4.13134870106974,4.02402235795224,4.13134870106974,1643585.30139124,0.0,1.0
1988-02-12,28.5,28.5,28.12,28.25,275400,4.07840103846511,4.07840103846511,4.02402235795224,4.04262559075927,1924504.21770045,0.0,1.0
1988-02-16,28.62,28.62,28.12,28.25,121100,4.09557325336391,4.09557325336391,4.02402235795224,4.04262559075927,846250.765299653,0.0,1.0
1988-02-17,28.75,28.75,28.37,28.62,212100,4.11417648617094,4.11417648617094,4.05979780565807,4.09557325336391,1482161.7450046,0.0,1.0
1988-02-18,28.5,28.75,28.25,28.75,157500,4.07840103846511,4.11417648617094,4.04262559075927,4.11417648617094,1100615.15718163,0.0,1.0
1988-02-19,28.87,28.87,28.25,28.5,259000,4.13134870106974,4.13134870106974,4.04262559075927,4.07840103846511,1809900.48069868,0.0,1.0
1988-02-22,29.0,29.25,28.5,28.87,220700,4.14995193387677,4.18572738158261,4.07840103846511,4.13134870106974,1542258.82660309,0.0,1.0
1988-02-23,28.62,29.25,28.37,29.25,234600,4.09557325336391,4.18572738158261,4.05979780565807,4.18572738158261,1639392.48174483,0.0,1.0
1988-02-24,28.25,28.75,28.25,28.62,179800,4.04262559075927,4.11417648617094,4.04262559075927,4.09557325336391,1256448.28737306,0.0,1.0
1988-02-25,28.12,28.75,28.0,28.37,243100,4.02402235795224,4.11417648617094,4.00685014305344,4.05979780565807,1698790.76006892,0.0,1.0
1988-02-26,28.5,28.5,28.12,28.25,110100,4.07840103846511,4.07840103846511,4.02402235795224,4.04262559075927,769382.40511554,0.0,1.0
1988-02-29,28.37,28.5,28.12,28.5,238000,4.05979780565807,4.07840103846511,4.02402235795224,4.07840103846511,1663151.79307447,0.0,1.0
1988-03-01,28.37,28.5,28.0,28.37,432800,4.05979780565807,4.07840103846511,4.00685014305344,4.05979780565807,3024420.57160768,0.0,1.0
1988-03-02,28.5,28.62,28.25,28.37,167700,4.07840103846511,4.09557325336391,4.04262559075927,4.05979780565807,1171893.09117054,0.0,1.0
1988-03-03,28.62,28.75,28.5,28.62,245900,4.09557325336391,4.11417648617094,4.07840103846511,4.09557325336391,1718357.25175215,0.0,1.0
1988-03-04,28.62,28.62,28.37,28.5,389700,4.09557325336391,4.09557325336391,4.05979780565807,4.07840103846511,2723236.36034083,0.0,1.0
1988-03-07,28.5,28.75,28.37,28.5,126900,4.07840103846511,4.11417648617094,4.05979780565807,4.07840103846511,886781.355214913,0.0,1.0
1988-03-08,28.37,28.5,28.12,28.5,266900,4.05979780565807,4.07840103846511,4.02402235795224,4.07840103846511,1865105.93937637,0.0,1.0
1988-03-09,28.12,28.25,28.0,28.25,263800,4.02402235795224,4.04262559075927,4.00685014305344,4.04262559075927,1843443.03786993,0.0,1.0
1988-03-10,27.75,28.12,27.75,28.0,262200,3.9710746953476,4.02402235795224,3.9710746953476,4.00685014305344,1832262.18547952,0.0,1.0
1988-03-11,27.87,27.87,27.62,27.87,272600,3.9882469102464,3.9882469102464,3.95247146254057,3.9882469102464,1904937.72601722,0.0,1.0
1988-03-14,27.75,27.87,27.62,27.87,113600,3.9710746953476,3.9882469102464,3.95247146254057,3.9882469102464,793840.519719577,0.0,1.0
1988-03-15,28.25,28.25,27.62,27.87,217200,4.04262559075927,4.04262559075927,3.95247146254057,3.9882469102464,1517800.71199905,0.0,1.0
1988-03-16,28.37,28.37,27.87,28.12,520800,4.05979780565807,4.05979780565807,3.9882469102464,4.02402235795224,3639367.4530806,0.0,1.0
1988-03-17,28.75,28.87,28.25,28.37,202300,4.11417648617094,4.13134870106974,4.04262559075927,4.05979780565807,1413679.0241133,0.0,1.0
1988-03-18,28.75,28.87,28.5,28.87,447800,4.11417648617094,4.13134870106974,4.07840103846511,4.13134870106974,3129241.06276784,0.0,1.0
1988-03-21,28.25,28.37,28.0,28.37,119000,4.04262559075927,4.05979780565807,4.00685014305344,4.05979780565807,831575.896537233,0.0,1.0
1988-03-22,28.37,28.37,28.12,28.25,88500,4.05979780565807,4.05979780565807,4.02402235795224,4.04262559075927,618440.897844917,0.0,1.0
1988-03-23,28.0,28.37,28.0,28.25,394200,4.00685014305344,4.05979780565807,4.00685014305344,4.04262559075927,2754682.50768888,0.0,1.0
1988-03-24,27.5,27.75,27.37,27.75,240400,3.93529924764177,3.9710746953476,3.91669601483473,3.9710746953476,1679923.07166009,0.0,1.0
1988-03-25,26.87,27.5,26.62,27.5,230900,3.84514511942307,3.93529924764177,3.80936967171723,3.93529924764177,1613536.76059199,0.0,1.0
1988-03-28,27.0,27.0,26.62,26.62,128500,3.8637483522301,3.8637483522301,3.80936967171723,3.80936967171723,897962.207605331,0.0,1.0
1988-03-29,27.0,27.25,26.87,27.12,235600,3.8637483522301,3.89952379993593,3.84514511942307,3.8809205671289,1646380.51448884,0.0,1.0
1988-03-30,27.0,27.12,26.62,27.12,228500,3.8637483522301,3.8809205671289,3.80936967171723,3.8809205671289,1596765.48200637,0.0,1.0
1988-03-31,27.12,27.12,26.87,26.87,251800,3.8809205671289,3.8809205671289,3.84514511942307,3.84514511942307,1759586.64494181,0.0,1.0
1988-04-04,26.87,27.0,26.62,26.87,150900,3.84514511942307,3.8637483522301,3.80936967171723,3.84514511942307,1054494.14107116,0.0,1.0
1988-04-05,26.87,26.87,26.62,26.62,189900,3.84514511942307,3.84514511942307,3.80936967171723,3.80936967171723,1327027.41808757,0.0,1.0
1988-04-06,27.5,27.5,26.75,26.75,281700,3.93529924764177,3.93529924764177,3.82797290452427,3.82797290452427,1968528.82398772,0.0,1.0
1988-04-07,27.75,27.75,27.25,27.5,147800,3.9710746953476,3.9710746953476,3.89952379993593,3.93529924764177,1032831.23956473,0.0,1.0
1988-04-08,28.25,28.37,27.62,27.75,198200,4.04262559075927,4.05979780565807,3.95247146254057,3.9710746953476,1385028.08986285,0.0,1.0
1988-04-11,28.0,28.25,27.75,28.25,277500,4.00685014305344,4.04262559075927,3.9710746953476,4.04262559075927,1939179.08646287,0.0,1.0
1988-04-12,28.0,28.0,27.62,27.87,168300,4.00685014305344,4.00685014305344,3.95247146254057,3.9882469102464,1176085.91081694,0.0,1.0
1988-04-13,27.87,28.12,27.62,27.87,242300,3.9882469102464,4.02402235795224,3.95247146254057,3.9882469102464,1693200.33387371,0.0,1.0
1988-04-14,26.87,27.62,26.75,27.62,252500,3.84514511942307,3.95247146254057,3.82797290452427,3.95247146254057,1764478.26786261,0.0,1.0
1988-04-15,26.5,26.75,26.37,26.75,282100,3.79219745681843,3.82797290452427,3.7735942240114,3.82797290452427,1971324.03708532,0.0,1.0
1988-04-18,26.5,26.62,26.37,26.5,196600,3.79219745681843,3.80936967171723,3.7735942240114,3.79219745681843,1373847.23747244,0.0,1.0
1988-04-19,26.5,26.75,26.37,26.5,225300,3.79219745681843,3.82797290452427,3.7735942240114,3.79219745681843,1574403.77722553,0.0,1.0
1988-04-20,26.25,26.5,26.12,26.37,186300,3.7564220091126,3.79219745681843,3.73781877630556,3.7735942240114,1301870.50020913,0.0,1.0
1988-04-21,26.12,26.75,26.12,26.37,280800,3.73781877630556,3.82797290452427,3.73781877630556,3.7735942240114,1962239.59451811,0.0,1.0
1988-04-22,26.62,26.75,26.12,26.25,162600,3.80936967171723,3.82797290452427,3.73781877630556,3.7564220091126,1136254.12417608,0.0,1.0
1988-04-25,26.75,26.87,26.75,26.75,94600,3.82797290452427,3.84514511942307,3.82797290452427,3.82797290452427,661067.897583379,0.0,1.0
1988-04-26,26.87,26.87,26.62,26.75,343400,3.84514511942307,3.84514511942307,3.80936967171723,3.82797290452427,2399690.44429315,0.0,1.0
1988-04-27,26.75,26.87,26.75,26.75,101700,3.82797290452427,3.84514511942307,3.82797290452427,3.82797290452427,710682.930065852,0.0,1.0
1988-04-28,26.75,26.87,26.5,26.75,102800,3.82797290452427,3.84514511942307,3.79219745681843,3.82797290452427,718369.766084264,0.0,1.0
1988-04-29,26.87,26.87,26.62,26.75,570200,3.84514511942307,3.84514511942307,3.80936967171723,3.82797290452427,3984576.2706347,0.0,1.0
1988-05-02,27.12,27.25,26.75,26.87,286400,3.8809205671289,3.89952379993593,3.82797290452427,3.84514511942307,2001372.57788457,0.0,1.0
1988-05-03,27.25,27.5,27.0,27.12,45730400,3.89952379993593,3.93529924764177,3.8637483522301,3.8809205671289,319565532.596692,0.0,1.0
1988-05-04,26.5,26.87,26.5,26.62,1327800,3.87304996863362,3.92712651536548,3.87304996863362,3.89058830811422,9085010.59499978,0.565,1.0
1988-05-05,26.5,26.62,26.25,26.37,1321900,3.87304996863362,3.89058830811422,3.83651176138236,3.85405010086296,9044641.89300362,0.0,1.0
1988-05-06,26.5,26.62,26.25,26.5,122100,3.87304996863362,3.89058830811422,3.83651176138236,3.87304996863362,835426.866734051,0.0,1.0
1988-05-09,26.62,26.62,26.37,26.37,147000,3.89058830811422,3.89058830811422,3.85405010086296,3.85405010086296,1005796.4734636,0.0,1.0
1988-05-10,26.75,26.75,26.5,26.5,155300,3.90958817588488,3.90958817588488,3.87304996863362,3.87304996863362,1062586.34237345,0.0,1.0
1988-05-11,26.5,26.75,26.25,26.75,186000,3.87304996863362,3.90958817588488,3.83651176138236,3.90958817588488,1272640.43581109,0.0,1.0
1988-05-12,26.0,26.5,25.87,26.37,128900,3.7999735541311,3.87304996863362,3.78097368636044,3.85405010086296,881953.506322843,0.0,1.0
1988-05-13,26.5,26.5,26.0,26.0,155800,3.87304996863362,3.87304996863362,3.7999735541311,3.7999735541311,1066007.4188138,0.0,1.0
1988-05-16,26.62,26.62,26.25,26.5,186300,3.89058830811422,3.89058830811422,3.83651176138236,3.87304996863362,1274693.0816753,0.0,1.0
1988-05-17,26.37,26.75,26.12,26.75,371900,3.85405010086296,3.90958817588488,3.8175118936117,3.90958817588488,2544596.6563341,0.0,1.0
1988-05-18,26.25,26.75,26.0,26.37,216700,3.83651176138236,3.90958817588488,3.7999735541311,3.85405010086296,1482694.52924872,0.0,1.0
1988-05-19,26.75,26.75,26.12,26.25,217000,3.90958817588488,3.90958817588488,3.8175118936117,3.83651176138236,1484747.17511293,0.0,1.0
1988-05-20,27.0,27.0,26.62,26.75,263800,3.94612638313614,3.94612638313614,3.89058830811422,3.90958817588488,1804959.92992992,0.0,1.0
1988-05-23,26.75,27.0,26.62,26.87,95900,3.90958817588488,3.94612638313614,3.89058830811422,3.92712651536548,656162.461259587,0.0,1.0
1988-05-24,27.25,27.25,26.75,26.75,244200,3.9826645903874,3.9826645903874,3.90958817588488,3.90958817588488,1670853.7334681,0.0,1.0
1988-05-25,27.25,27.62,27.25,27.37,352300,3.9826645903874,4.03674113711926,3.9826645903874,4.000202929868,2410490.45987229,0.0,1.0
1988-05-26,27.37,27.37,27.25,27.37,79300,4.000202929868,4.000202929868,3.9826645903874,4.000202929868,542582.723439888,0.0,1.0
1988-05-27,27.62,27.62,27.25,27.25,138200,4.03674113711926,4.03674113711926,3.9826645903874,3.9826645903874,945585.5281134,0.0,1.0
1988-05-31,28.62,28.62,27.62,27.62,564200,4.18289396612431,4.18289396612431,4.03674113711926,4.03674113711926,3860342.65529362,0.0,1.0
1988-06-01,28.75,28.75,28.12,28.37,591600,4.20189383389496,4.20189383389496,4.10981755162179,4.14635575887305,4047817.64422494,0.0,1.0
1988-06-02,28.5,28.75,28.25,28.62,288900,4.1653556266437,4.20189383389496,4.12881741939244,4.18289396612431,1976697.96723561,0.0,1.0
1988-06-03,29.0,29.12,28.62,28.75,275000,4.23843204114622,4.25597038062683,4.18289396612431,4.20189383389496,1881592.04219381,0.0,1.0
1988-06-06,28.62,28.87,28.37,28.75,230500,4.18289396612431,4.21943217337557,4.14635575887305,4.20189383389496,1577116.23900245,0.0,1.0
1988-06-07,27.75,28.5,27.5,28.5,501600,4.05574100488992,4.1653556266437,4.01920279763866,4.1653556266437,3432023.88496151,0.0,1.0
1988-06-08,28.25,28.5,28.0,28.0,633600,4.12881741939244,4.1653556266437,4.09227921214118,4.09227921214118,4335188.06521454,0.0,1.0
1988-06-09,28.0,28.37,28.0,28.0,589500,4.09227921214118,4.14635575887305,4.09227921214118,4.09227921214118,4033449.12317546,0.0,1.0
1988-06-10,28.25,28.25,28.0,28.12,175800,4.12881741939244,4.12881741939244,4.09227921214118,4.10981755162179,1202850.4764279,0.0,1.0
1988-06-13,28.25,28.5,28.12,28.25,324800,4.12881741939244,4.1653556266437,4.10981755162179,4.12881741939244,2222331.25565291,0.0,1.0
1988-06-14,29.0,29.0,28.37,28.37,931800,4.23843204114622,4.23843204114622,4.14635575887305,4.14635575887305,6375518.0542407,0.0,1.0
1988-06-15,28.87,28.87,28.62,28.87,464000,4.21943217337557,4.21943217337557,4.18289396612431,4.21943217337557,3174758.93664701,0.0,1.0
1988-06-16,28.75,28.87,28.5,28.62,386200,4.20189383389496,4.21943217337557,4.1653556266437,4.18289396612431,2642439.44252818,0.0,1.0
1988-06-17,28.87,28.87,28.62,28.87,653400,4.21943217337557,4.21943217337557,4.18289396612431,4.21943217337557,4470662.69225249,0.0,1.0
1988-06-20,28.87,28.87,28.62,28.75,171200,4.21943217337557,4.21943217337557,4.18289396612431,4.20189383389496,1171376.57317665,0.0,1.0
1988-06-21,28.87,28.87,28.75,28.87,302500,4.21943217337557,4.21943217337557,4.20189383389496,4.21943217337557,2069751.24641319,0.0,1.0
1988-06-22,29.12,29.25,28.87,29.12,339200,4.25597038062683,4.27497024839748,4.21943217337557,4.25597038062683,2320858.25713505,0.0,1.0
1988-06-23,28.75,29.12,28.5,29.0,309900,4.20189383389496,4.25597038062683,4.1653556266437,4.23843204114622,2120383.17773041,0.0,1.0
1988-06-24,28.5,28.87,28.5,28.75,153600,4.1653556266437,4.21943217337557,4.1653556266437,4.20189383389496,1050954.68247625,0.0,1.0
1988-06-27,28.75,28.75,28.5,28.75,195900,4.20189383389496,4.20189383389496,4.1653556266437,4.20189383389496,1340377.74933006,0.0,1.0
1988-06-28,28.75,29.0,28.62,28.75,397100,4.20189383389496,4.23843204114622,4.18289396612431,4.20189383389496,2717018.90892786,0.0,1.0
1988-06-29,28.5,28.87,28.5,28.75,211600,4.1653556266437,4.21943217337557,4.1653556266437,4.20189383389496,1447799.54955713,0.0,1.0
1988-06-30,28.87,28.87,28.5,28.62,178300,4.21943217337557,4.21943217337557,4.1653556266437,4.18289396612431,1219955.85862966,0.0,1.0
1988-07-01,28.62,28.87,28.5,28.75,159700,4.18289396612431,4.21943217337557,4.1653556266437,4.20189383389496,1092691.81504855,0.0,1.0
1988-07-05,29.0,29.0,28.5,28.5,270700,4.23843204114622,4.23843204114622,4.1653556266437,4.1653556266437,1852170.78480678,0.0,1.0
1988-07-06,28.37,29.0,28.12,28.87,325600,4.14635575887305,4.23843204114622,4.10981755162179,4.21943217337557,2227804.97795747,0.0,1.0
1988-07-07,28.37,28.5,28.12,28.37,195200,4.14635575887305,4.1653556266437,4.10981755162179,4.14635575887305,1335588.24231357,0.0,1.0
1988-07-08,27.87,28.37,27.75,28.25,202600,4.07327934437052,4.14635575887305,4.05574100488992,4.12881741939244,1386220.17363079,0.0,1.0
1988-07-11,28.0,28.25,28.0,28.0,187800,4.09227921214118,4.12881741939244,4.09227921214118,4.09227921214118,1284956.31099636,0.0,1.0
1988-07-12,27.75,28.12,27.5,28.0,130100,4.05574100488992,4.10981755162179,4.01920279763866,4.09227921214118,890164.08977969,0.0,1.0
1988-07-13,27.75,28.0,27.62,27.75,164200,4.05574100488992,4.09227921214118,4.03674113711926,4.05574100488992,1123481.50301172,0.0,1.0
1988-07-14,28.0,28.0,27.62,27.87,166700,4.09227921214118,4.09227921214118,4.03674113711926,4.07327934437052,1140586.88521348,0.0,1.0
1988-07-15,28.0,28.0,27.75,27.75,227700,4.09227921214118,4.09227921214118,4.05574100488992,4.05574100488992,1557958.21093648,0.0,1.0
1988-07-18,27.75,28.0,27.62,27.87,140000,4.05574100488992,4.09227921214118,4.03674113711926,4.07327934437052,957901.403298667,0.0,1.0
1988-07-19,27.75,28.0,27.5,27.87,117400,4.05574100488992,4.09227921214118,4.01920279763866,4.07327934437052,803268.748194739,0.0,1.0
1988-07-20,27.62,27.87,27.5,27.87,95500,4.03674113711926,4.07327934437052,4.01920279763866,4.07327934437052,653425.600107306,0.0,1.0
1988-07-21,27.62,27.75,27.37,27.75,97500,4.03674113711926,4.05574100488992,4.000202929868,4.05574100488992,667109.905868715,0.0,1.0
1988-07-22,27.37,27.62,27.0,27.37,293600,4.000202929868,4.03674113711926,3.94612638313614,4.000202929868,2008856.08577492,0.0,1.0
1988-07-25,27.62,27.62,27.12,27.25,423300,4.03674113711926,4.03674113711926,3.96366472261674,3.9826645903874,2896283.31440233,0.0,1.0
1988-07-26,27.62,27.75,27.5,27.62,114100,4.03674113711926,4.05574100488992,4.01920279763866,4.03674113711926,780689.643688414,0.0,1.0
1988-07-27,27.87,28.12,27.5,27.62,289700,4.07327934437052,4.10981755162179,4.01920279763866,4.03674113711926,1982171.68954017,0.0,1.0
1988-07-28,28.0,28.0,27.87,27.87,152500,4.09227921214118,4.09227921214118,4.07327934437052,4.07327934437052,1043428.31430748,0.0,1.0
1988-07-29,28.62,28.75,27.87,28.0,338100,4.18289396612431,4.20189383389496,4.07327934437052,4.09227921214118,2313331.88896628,0.0,1.0
1988-08-01,28.75,28.87,28.5,28.5,5066300,4.20189383389496,4.21943217337557,4.1653556266437,4.1653556266437,34664399.1395146,0.0,1.0
1988-08-02,28.75,28.87,28.62,28.75,6827000,4.20189383389496,4.21943217337557,4.18289396612431,4.20189383389496,46711377.7165715,0.0,1.0
1988-08-03,28.62,28.75,28.62,28.75,56677100,4.18289396612431,4.20189383389496,4.18289396612431,4.20189383389496,387793383.034992,0.0,1.0
1988-08-04,27.5,28.0,27.37,27.87,2251300,4.10397143846158,4.17858910097907,4.08457084620704,4.15918850872452,15085570.3867198,0.58,1.0
1988-08-05,27.37,27.5,27.25,27.5,2122000,4.08457084620704,4.10397143846158,4.06666260720284,4.10397143846158,14219153.538231,0.0,1.0
1988-08-08,27.25,27.75,27.12,27.5,5653800,4.06666260720284,4.14128026972033,4.0472620149483,4.10397143846158,37885132.0803254,0.0,1.0
1988-08-09,26.87,27.25,26.75,27.25,320900,4.00995318368955,4.06666260720284,3.99204494468536,4.06666260720284,2150295.17927348,0.0,1.0
1988-08-10,26.75,27.0,26.5,26.87,243900,3.99204494468536,4.0293537759441,3.95473611342662,4.00995318368955,1634331.54946962,0.0,1.0
1988-08-11,26.75,26.87,26.5,26.75,288800,3.99204494468536,4.00995318368955,3.95473611342662,3.99204494468536,1935198.65308252,0.0,1.0
1988-08-12,26.75,26.75,26.5,26.75,174600,3.99204494468536,3.99204494468536,3.95473611342662,3.99204494468536,1169964.28264615,0.0,1.0
1988-08-15,26.37,26.75,26.25,26.62,319200,3.93533552117207,3.99204494468536,3.91742728216787,3.97264435243081,2138903.77445963,0.0,1.0
1988-08-16,26.25,26.62,26.12,26.25,703000,3.91742728216787,3.97264435243081,3.89802668991333,3.91742728216787,4710680.93184562,0.0,1.0
1988-08-17,26.75,26.75,26.12,26.5,217100,3.99204494468536,3.99204494468536,3.89802668991333,3.95473611342662,1454749.40299244,0.0,1.0
1988-08-18,26.62,27.0,26.5,26.75,141100,3.97264435243081,4.0293537759441,3.95473611342662,3.99204494468536,945486.599549668,0.0,1.0
1988-08-19,26.75,26.87,26.5,26.62,220200,3.99204494468536,4.00995318368955,3.95473611342662,3.97264435243081,1475521.96471181,0.0,1.0
1988-08-22,26.5,26.75,26.37,26.75,138500,3.95473611342662,3.99204494468536,3.93533552117207,3.99204494468536,928064.451010835,0.0,1.0
1988-08-23,26.62,26.75,26.5,26.62,245900,3.97264435243081,3.99204494468536,3.95473611342662,3.97264435243081,1647733.2021918,0.0,1.0
1988-08-24,27.12,27.12,26.62,26.62,164900,4.0472620149483,4.0472620149483,3.97264435243081,3.97264435243081,1104966.26694359,0.0,1.0
1988-08-25,27.0,27.12,26.75,26.87,114300,4.0293537759441,4.0472620149483,3.99204494468536,4.00995318368955,765904.453072481,0.0,1.0
1988-08-26,27.0,27.12,26.87,26.87,143200,4.0293537759441,4.0472620149483,4.00995318368955,4.00995318368955,959558.334907955,0.0,1.0
1988-08-29,27.12,27.25,27.0,27.12,103500,4.0472620149483,4.06666260720284,4.0293537759441,4.0472620149483,693535.528372718,0.0,1.0
1988-08-30,27.25,27.25,27.0,27.25,94200,4.06666260720284,4.06666260720284,4.0293537759441,4.06666260720284,631217.84321459,0.0,1.0
1988-08-31,27.25,27.37,27.0,27.37,108500,4.06666260720284,4.08457084620704,4.0293537759441,4.08457084620704,727039.660178164,0.0,1.0
1988-09-01,27.0,27.12,26.62,27.12,171700,4.0293537759441,4.0472620149483,3.97264435243081,4.0472620149483,1150531.88619899,0.0,1.0
1988-09-02,27.75,27.75,27.12,27.12,260400,4.14128026972033,4.14128026972033,4.0472620149483,4.0472620149483,1744895.18442759,0.0,1.0
1988-09-06,27.62,27.75,27.25,27.62,235500,4.12187967746578,4.14128026972033,4.06666260720284,4.12187967746578,1578044.60803648,0.0,1.0
1988-09-07,27.87,27.87,27.62,27.75,212100,4.15918850872452,4.15918850872452,4.12187967746578,4.14128026972033,1421245.27118699,0.0,1.0
1988-09-08,28.12,28.12,27.62,27.75,234100,4.19649733998326,4.19649733998326,4.12187967746578,4.14128026972033,1568663.45113095,0.0,1.0
1988-09-09,27.87,28.12,27.75,28.0,473400,4.15918850872452,4.19649733998326,4.14128026972033,4.17858910097907,3172171.19933957,0.0,1.0
1988-09-12,27.75,28.0,27.12,28.0,238100,4.14128026972033,4.17858910097907,4.0472620149483,4.17858910097907,1595466.75657531,0.0,1.0
1988-09-13,27.62,27.75,27.5,27.62,137700,4.12187967746578,4.14128026972033,4.10397143846158,4.12187967746578,922703.789921965,0.0,1.0
1988-09-14,27.75,27.87,27.62,27.87,255700,4.14128026972033,4.15918850872452,4.12187967746578,4.15918850872452,1713401.30053047,0.0,1.0
1988-09-15,27.75,27.75,27.62,27.75,741900,4.14128026972033,4.14128026972033,4.12187967746578,4.14128026972033,4971343.07729197,0.0,1.0
1988-09-16,27.87,27.87,27.5,27.62,431000,4.15918850872452,4.15918850872452,4.10397143846158,4.12187967746578,2888056.16162939,0.0,1.0
1988-09-19,27.62,27.75,27.5,27.62,97800,4.12187967746578,4.14128026972033,4.10397143846158,4.12187967746578,655340.818114511,0.0,1.0
1988-09-20,27.62,27.75,27.5,27.5,69500,4.12187967746578,4.14128026972033,4.10397143846158,4.10397143846158,465707.43209569,0.0,1.0
1988-09-21,27.37,27.62,27.12,27.62,290600,4.08457084620704,4.12187967746578,4.0472620149483,4.12187967746578,1947260.14053248,0.0,1.0
1988-09-22,27.37,27.5,27.25,27.5,113900,4.08457084620704,4.10397143846158,4.06666260720284,4.10397143846158,763224.122528045,0.0,1.0
1988-09-23,27.62,27.62,27.25,27.25,223900,4.12187967746578,4.12187967746578,4.06666260720284,4.06666260720284,1500315.02224784,0.0,1.0
1988-09-26,27.5,27.62,27.25,27.5,50500,4.10397143846158,4.12187967746578,4.06666260720284,4.10397143846158,338391.731234998,0.0,1.0
1988-09-27,27.5,27.62,27.37,27.5,245500,4.10397143846158,4.12187967746578,4.08457084620704,4.10397143846158,1645052.87164737,0.0,1.0
1988-09-28,27.5,27.5,27.25,27.37,149800,4.10397143846158,4.10397143846158,4.06666260720284,4.08457084620704,1003783.78889114,0.0,1.0
1988-09-29,27.62,27.62,27.25,27.5,668300,4.12187967746578,4.12187967746578,4.06666260720284,4.10397143846158,4478162.25711582,0.0,1.0
1988-09-30,27.62,27.75,27.12,27.62,780600,4.12187967746578,4.14128026972033,4.0472620149483,4.12187967746578,5230665.05746613,0.0,1.0
1988-10-03,27.37,27.37,27.0,27.37,134500,4.08457084620704,4.08457084620704,4.0293537759441,4.08457084620704,901261.145566479,0.0,1.0
1988-10-04,27.12,27.25,26.87,27.25,349700,4.0472620149483,4.06666260720284,4.00995318368955,4.06666260720284,2343278.97847284,0.0,1.0
1988-10-05,27.0,27.12,26.75,27.12,367900,4.0293537759441,4.0472620149483,3.99204494468536,4.0472620149483,2465234.01824467,0.0,1.0
1988-10-06,27.0,27.0,26.87,27.0,156900,4.0293537759441,4.0293537759441,4.00995318368955,4.0293537759441,1051359.65605487,0.0,1.0
1988-10-07,27.5,27.5,27.0,27.0,1004100,4.10397143846158,4.10397143846158,4.0293537759441,4.0293537759441,6728299.74916954,0.0,1.0
1988-10-10,27.62,27.62,27.37,27.5,157600,4.12187967746578,4.12187967746578,4.08457084620704,4.10397143846158,1056050.23450764,0.0,1.0
1988-10-11,27.5,27.62,27.25,27.5,220500,4.10397143846158,4.12187967746578,4.06666260720284,4.10397143846158,1477532.21262014,0.0,1.0
1988-10-12,27.12,27.37,27.0,27.25,225000,4.0472620149483,4.08457084620704,4.0293537759441,4.06666260720284,1507685.93124504,0.0,1.0
1988-10-13,27.37,27.5,27.0,27.12,142500,4.08457084620704,4.10397143846158,4.0293537759441,4.0472620149483,954867.756455192,0.0,1.0
1988-10-14,27.37,27.5,27.12,27.37,380300,4.08457084620704,4.10397143846158,4.0472620149483,4.08457084620704,2548324.26512217,0.0,1.0
1988-10-17,27.37,27.5,27.25,27.25,60800,4.08457084620704,4.10397143846158,4.06666260720284,4.06666260720284,407410.242754215,0.0,1.0
1988-10-18,27.5,27.5,27.25,27.25,147200,4.10397143846158,4.10397143846158,4.06666260720284,4.06666260720284,986361.640352311,0.0,1.0
1988-10-19,27.37,27.5,27.12,27.5,175900,4.08457084620704,4.10397143846158,4.0472620149483,4.10397143846158,1178675.35691557,0.0,1.0
1988-10-20,28.0,28.0,27.12,27.12,411800,4.17858910097907,4.17858910097907,4.0472620149483,4.0472620149483,2759400.29549648,0.0,1.0
1988-10-21,27.75,27.87,27.62,27.75,349200,4.14128026972033,4.15918850872452,4.12187967746578,4.14128026972033,2339928.5652923,0.0,1.0
1988-10-24,28.0,28.12,27.5,27.75,488900,4.17858910097907,4.19649733998326,4.10397143846158,4.14128026972033,3276034.00793644,0.0,1.0
1988-10-25,28.0,28.0,27.87,27.87,286500,4.17858910097907,4.17858910097907,4.15918850872452,4.15918850872452,1919786.75245202,0.0,1.0
1988-10-26,28.0,28.0,27.87,28.0,310300,4.17858910097907,4.17858910097907,4.15918850872452,4.17858910097907,2079266.41984594,0.0,1.0
1988-10-27,27.87,28.0,27.62,27.87,186600,4.15918850872452,4.17858910097907,4.12187967746578,4.15918850872452,1250374.19897922,0.0,1.0
1988-10-28,27.87,28.0,27.75,27.87,246100,4.15918850872452,4.17858910097907,4.14128026972033,4.15918850872452,1649073.36746402,0.0,1.0
1988-10-31,28.0,28.12,27.75,27.87,445200,4.17858910097907,4.19649733998326,4.14128026972033,4.15918850872452,2983207.89595685,0.0,1.0
1988-11-01,28.12,28.37,28.0,28.12,343900,4.19649733998326,4.233806171242,4.17858910097907,4.19649733998326,2304414.18557853,0.0,1.0
1988-11-02,28.25,28.25,28.0,28.12,144000,4.21589793223781,4.21589793223781,4.17858910097907,4.19649733998326,964918.995996826,0.0,1.0
1988-11-03,28.25,28.5,28.25,28.37,3831000,4.21589793223781,4.25320676349655,4.21589793223781,4.233806171242,25670865.7893322,0.0,1.0
1988-11-04,27.37,27.5,27.0,27.37,296300,4.17112733472732,4.1909390465839,4.11474015482783,4.17112733472732,1944253.99878859,0.58,1.0
1988-11-07,27.12,27.25,27.0,27.0,1221000,4.13302788884928,4.15283960070586,4.11474015482783,4.11474015482783,8011927.5481636,0.0,1.0
1988-11-08,27.5,27.5,27.12,27.12,1306600,4.1909390465839,4.1909390465839,4.13302788884928,4.13302788884928,8573615.50731413,0.0,1.0
1988-11-09,27.25,27.62,27.25,27.62,155800,4.15283960070586,4.20922678060535,4.15283960070586,4.20922678060535,1022324.57985576,0.0,1.0
1988-11-10,27.25,27.37,27.12,27.25,331300,4.15283960070586,4.17112733472732,4.13302788884928,4.15283960070586,2173916.13161884,0.0,1.0
1988-11-11,26.5,27.12,26.5,27.12,171800,4.03854126307175,4.13302788884928,4.03854126307175,4.13302788884928,1127312.98343531,0.0,1.0
1988-11-14,26.62,26.75,26.5,26.62,159800,4.05682899709321,4.07664070894979,4.03854126307175,4.05682899709321,1048571.68075065,0.0,1.0
1988-11-15,26.75,26.75,26.62,26.75,126700,4.07664070894979,4.07664070894979,4.05682899709321,4.07664070894979,831376.920845477,0.0,1.0
1988-11-16,26.37,26.75,26.12,26.62,364000,4.01872955121518,4.07664070894979,3.98063010533714,4.05682899709321,2388486.18143452,0.0,1.0
1988-11-17,26.62,26.75,26.37,26.5,388100,4.05682899709321,4.07664070894979,4.01872955121518,4.03854126307175,2546624.9643262,0.0,1.0
1988-11-18,26.62,26.75,26.5,26.62,212800,4.05682899709321,4.07664070894979,4.03854126307175,4.05682899709321,1396345.76760787,0.0,1.0
1988-11-21,26.62,26.62,26.37,26.5,148100,4.05682899709321,4.05682899709321,4.01872955121518,4.03854126307175,971798.910633111,0.0,1.0
1988-11-22,26.62,26.62,26.37,26.62,107900,4.05682899709321,4.05682899709321,4.01872955121518,4.05682899709321,708015.546639519,0.0,1.0
1988-11-23,26.62,26.75,26.5,26.62,93800,4.05682899709321,4.07664070894979,4.03854126307175,4.05682899709321,615494.51598505,0.0,1.0
1988-11-25,26.25,26.5,26.25,26.5,100700,4.00044181719372,4.03854126307175,4.00044181719372,4.03854126307175,660770.765028726,0.0,1.0
1988-11-28,26.5,26.5,26.25,26.25,180700,4.03854126307175,4.03854126307175,4.00044181719372,4.00044181719372,1185712.78292642,0.0,1.0
1988-11-29,26.75,26.75,26.25,26.5,209300,4.07664070894979,4.07664070894979,4.00044181719372,4.03854126307175,1373379.55432485,0.0,1.0
1988-11-30,27.0,27.0,26.62,26.62,224400,4.11474015482783,4.11474015482783,4.05682899709321,4.05682899709321,1472462.36020304,0.0,1.0
1988-12-01,26.87,27.12,26.75,27.0,213400,4.09492844297125,4.13302788884928,4.07664070894979,4.11474015482783,1400282.83274211,0.0,1.0
1988-12-02,26.87,27.0,26.62,26.75,151200,4.09492844297125,4.11474015482783,4.05682899709321,4.07664070894979,992140.413826646,0.0,1.0
1988-12-05,27.12,27.12,26.87,27.0,268100,4.13302788884928,4.13302788884928,4.09492844297125,4.11474015482783,1759211.93747966,0.0,1.0
1988-12-06,27.25,27.25,26.87,27.0,292400,4.15283960070586,4.15283960070586,4.09492844297125,4.11474015482783,1918663.07541608,0.0,1.0
1988-12-07,27.5,27.62,27.12,27.25,894300,4.1909390465839,4.20922678060535,4.13302788884928,4.15283960070586,5868195.58257387,0.0,1.0
1988-12-08,27.62,27.75,27.37,27.5,161600,4.20922678060535,4.22903849246193,4.17112733472732,4.1909390465839,1060382.87615335,0.0,1.0
1988-12-09,27.62,27.75,27.5,27.62,339900,4.20922678060535,4.22903849246193,4.1909390465839,4.20922678060535,2230347.39854284,0.0,1.0
1988-12-12,27.75,27.87,27.62,27.87,287100,4.22903849246193,4.24732622648339,4.20922678060535,4.24732622648339,1883885.66673036,0.0,1.0
1988-12-13,27.75,27.75,27.5,27.62,403100,4.22903849246193,4.22903849246193,4.1909390465839,4.20922678060535,2645051.59268202,0.0,1.0
1988-12-14,27.5,27.75,27.37,27.75,173500,4.1909390465839,4.22903849246193,4.17112733472732,4.22903849246193,1138468.00131563,0.0,1.0
1988-12-15,27.62,27.62,27.37,27.5,196600,4.20922678060535,4.20922678060535,4.17112733472732,4.1909390465839,1290045.00898359,0.0,1.0
1988-12-16,27.62,27.75,27.37,27.75,582500,4.20922678060535,4.22903849246193,4.17112733472732,4.22903849246193,3822234.06781761,0.0,1.0
1988-12-19,27.75,27.75,27.37,27.5,220800,4.22903849246193,4.22903849246193,4.17112733472732,4.1909390465839,1448839.96939764,0.0,1.0
1988-12-20,27.37,27.75,27.37,27.75,138400,4.17112733472732,4.22903849246193,4.17112733472732,4.22903849246193,908149.690963015,0.0,1.0
1988-12-21,27.25,27.5,27.25,27.5,149000,4.15283960070586,4.1909390465839,4.15283960070586,4.1909390465839,977704.50833446,0.0,1.0
1988-12-22,27.37,27.37,27.12,27.37,230100,4.17112733472732,4.17112733472732,4.13302788884928,4.17112733472732,1509864.47897825,0.0,1.0
1988-12-23,27.12,27.37,27.12,27.37,466800,4.13302788884928,4.17112733472732,4.13302788884928,4.17112733472732,3063036.67443306,0.0,1.0
1988-12-27,27.0,27.25,26.87,27.0,103400,4.11474015482783,4.15283960070586,4.09492844297125,4.11474015482783,678487.558132772,0.0,1.0
1988-12-28,27.12,27.25,26.75,27.0,115000,4.13302788884928,4.15283960070586,4.07664070894979,4.11474015482783,754604.15072794,0.0,1.0
1988-12-29,27.37,27.37,27.12,27.12,121200,4.17112733472732,4.17112733472732,4.13302788884928,4.13302788884928,795287.15711501,0.0,1.0
1988-12-30,27.25,27.37,27.12,27.37,106100,4.15283960070586,4.17112733472732,4.13302788884928,4.17112733472732,696204.35123682,0.0,1.0
1989-01-03,26.62,27.12,26.5,27.0,271100,4.05682899709321,4.13302788884928,4.03854126307175,4.11474015482783,1778897.26315082,0.0,1.0
1989-01-04,27.0,27.0,26.75,26.87,281400,4.11474015482783,4.11474015482783,4.07664070894979,4.09492844297125,1846483.54795515,0.0,1.0
1989-01-05,27.0,27.0,26.75,27.0,145300,4.11474015482783,4.11474015482783,4.07664070894979,4.11474015482783,953425.940006691,0.0,1.0
1989-01-06,26.87,27.0,26.87,26.87,189900,4.09492844297125,4.11474015482783,4.09492844297125,4.09492844297125,1246081.11498466,0.0,1.0
1989-01-09,26.87,27.12,26.75,26.87,171300,4.09492844297125,4.13302788884928,4.07664070894979,4.09492844297125,1124032.09582344,0.0,1.0
1989-01-10,27.0,27.0,26.75,27.0,135400,4.11474015482783,4.11474015482783,4.07664070894979,4.11474015482783,888464.365291851,0.0,1.0
1989-01-11,27.0,27.12,26.75,27.0,237800,4.11474015482783,4.13302788884928,4.07664070894979,4.11474015482783,1560390.1482009,0.0,1.0
1989-01-12,27.0,27.12,26.87,27.0,160200,4.11474015482783,4.13302788884928,4.09492844297125,4.11474015482783,1051196.39084014,0.0,1.0
1989-01-13,26.87,27.12,26.87,26.87,87200,4.09492844297125,4.13302788884928,4.09492844297125,4.09492844297125,572186.799508489,0.0,1.0
1989-01-16,26.87,27.0,26.75,26.87,188900,4.09492844297125,4.11474015482783,4.07664070894979,4.09492844297125,1239519.33976094,0.0,1.0
1989-01-17,27.0,27.0,26.75,26.87,106900,4.11474015482783,4.11474015482783,4.07664070894979,4.09492844297125,701453.771415796,0.0,1.0
1989-01-18,26.87,27.0,26.75,27.0,377800,4.09492844297125,4.11474015482783,4.07664070894979,4.11474015482783,2479038.67952187,0.0,1.0
1989-01-19,27.0,27.12,26.87,26.87,411700,4.11474015482783,4.13302788884928,4.09492844297125,4.09492844297125,2701482.85960602,0.0,1.0
1989-01-20,26.87,27.0,26.62,26.87,330300,4.09492844297125,4.11474015482783,4.05682899709321,4.09492844297125,2167354.35639511,0.0,1.0
1989-01-23,27.0,27.12,26.87,27.0,221000,4.11474015482783,4.13302788884928,4.09492844297125,4.11474015482783,1450152.32444239,0.0,1.0
1989-01-24,27.37,27.37,27.0,27.0,273300,4.17112733472732,4.17112733472732,4.11474015482783,4.11474015482783,1793333.16864301,0.0,1.0
1989-01-25,27.25,27.37,27.12,27.37,141400,4.15283960070586,4.17112733472732,4.13302788884928,4.17112733472732,927835.016634179,0.0,1.0
1989-01-26,27.37,27.62,27.0,27.25,236000,4.17112733472732,4.20922678060535,4.11474015482783,4.15283960070586,1548578.9527982,0.0,1.0
1989-01-27,27.62,27.87,27.37,27.62,492200,4.20922678060535,4.24732622648339,4.17112733472732,4.20922678060535,3229705.76511558,0.0,1.0
1989-01-30,27.62,27.87,27.62,27.75,151000,4.20922678060535,4.24732622648339,4.20922678060535,4.22903849246193,990828.058781903,0.0,1.0
1989-01-31,27.75,27.75,27.62,27.62,282700,4.22903849246193,4.22903849246193,4.20922678060535,4.20922678060535,1855013.85574599,0.0,1.0
1989-02-01,27.37,27.75,27.25,27.62,136400,4.17112733472732,4.22903849246193,4.15283960070586,4.20922678060535,895026.140515573,0.0,1.0
1989-02-02,27.62,27.62,27.25,27.37,695000,4.20922678060535,4.20922678060535,4.15283960070586,4.17112733472732,4560433.78048624,0.0,1.0
1989-02-03,27.25,27.5,27.12,27.37,611400,4.15283960070586,4.1909390465839,4.13302788884928,4.17112733472732,4011869.37178315,0.0,1.0
1989-02-06,26.5,26.62,26.25,26.62,741700,4.1269319775088,4.14561997136921,4.08799865696626,4.14561997136921,4762629.98932797,0.58,1.0
1989-02-07,26.75,26.75,26.37,26.37,1285400,4.16586529805133,4.16586529805133,4.10668665082668,4.10668665082668,8253855.45137142,0.0,1.0
1989-02-08,26.62,26.62,26.37,26.5,1268000,4.14561997136921,4.14561997136921,4.10668665082668,4.1269319775088,8142125.96261006,0.0,1.0
1989-02-09,26.5,26.62,26.5,26.62,152800,4.1269319775088,4.14561997136921,4.1269319775088,4.14561997136921,981164.705904428,0.0,1.0
1989-02-10,26.5,26.5,26.37,26.5,332600,4.1269319775088,4.1269319775088,4.10668665082668,4.1269319775088,2135702.75643856,0.0,1.0
1989-02-13,26.75,26.75,26.37,26.5,208400,4.16586529805133,4.16586529805133,4.10668665082668,4.1269319775088,1338185.3711419,0.0,1.0
1989-02-14,26.62,26.87,26.5,26.75,134400,4.14561997136921,4.18455329191175,4.1269319775088,4.16586529805133,863013.982156776,0.0,1.0
1989-02-15,26.87,26.87,26.62,26.62,164800,4.18455329191175,4.18455329191175,4.14561997136921,4.14561997136921,1058219.52573985,0.0,1.0
1989-02-16,26.75,26.87,26.62,26.75,74300,4.16586529805133,4.18455329191175,4.14561997136921,4.16586529805133,477097.759481015,0.0,1.0
1989-02-17,26.75,27.0,26.62,26.75,211400,4.16586529805133,4.20479861859387,4.14561997136921,4.16586529805133,1357449.07610076,0.0,1.0
1989-02-21,26.62,26.75,26.62,26.62,146200,4.14561997136921,4.16586529805133,4.14561997136921,4.14561997136921,938784.554994945,0.0,1.0
1989-02-22,26.37,26.75,26.25,26.62,490000,4.10668665082668,4.16586529805133,4.08799865696626,4.14561997136921,3146405.14327991,0.0,1.0
1989-02-23,26.37,26.5,26.12,26.25,427700,4.10668665082668,4.1269319775088,4.06775333028414,4.08799865696626,2746362.20363432,0.0,1.0
1989-02-24,26.12,26.37,26.12,26.37,245600,4.06775333028414,4.10668665082668,4.06775333028414,4.10668665082668,1577055.31263173,0.0,1.0
1989-02-27,26.25,26.25,26.0,26.12,224100,4.08799865696626,4.08799865696626,4.04906533642372,4.06775333028414,1438998.76042659,0.0,1.0
1989-02-28,26.5,26.5,26.12,26.25,192000,4.1269319775088,4.1269319775088,4.06775333028414,4.08799865696626,1232877.11736682,0.0,1.0
1989-03-01,26.37,26.62,26.37,26.37,232300,4.10668665082668,4.14561997136921,4.10668665082668,4.10668665082668,1491652.88731413,0.0,1.0
1989-03-02,26.37,26.62,26.25,26.37,152200,4.10668665082668,4.14561997136921,4.08799865696626,4.10668665082668,977311.964912657,0.0,1.0
1989-03-03,26.37,26.62,26.25,26.37,197000,4.10668665082668,4.14561997136921,4.08799865696626,4.10668665082668,1264983.29229825,0.0,1.0
1989-03-06,26.75,26.75,26.37,26.5,230600,4.16586529805133,4.16586529805133,4.10668665082668,4.1269319775088,1480736.78783744,0.0,1.0
1989-03-07,26.62,26.62,26.37,26.62,153700,4.14561997136921,4.14561997136921,4.10668665082668,4.14561997136921,986943.817392086,0.0,1.0
1989-03-08,26.62,26.75,26.5,26.5,104700,4.14561997136921,4.16586529805133,4.1269319775088,4.1269319775088,672303.303064095,0.0,1.0
1989-03-09,26.5,26.75,26.37,26.75,370500,4.1269319775088,4.16586529805133,4.10668665082668,4.16586529805133,2379067.56241879,0.0,1.0
1989-03-10,26.37,26.5,26.25,26.5,152000,4.10668665082668,4.1269319775088,4.08799865696626,4.1269319775088,976027.7179154,0.0,1.0
1989-03-13,26.5,26.62,26.37,26.37,197600,4.1269319775088,4.14561997136921,4.10668665082668,4.10668665082668,1268836.03329002,0.0,1.0
1989-03-14,26.5,26.5,26.37,26.5,266000,4.1269319775088,4.1269319775088,4.10668665082668,4.1269319775088,1708048.50635195,0.0,1.0
1989-03-15,26.37,26.75,26.37,26.62,443700,4.10668665082668,4.16586529805133,4.10668665082668,4.14561997136921,2849101.96341489,0.0,1.0
1989-03-16,26.62,26.75,26.37,26.5,341600,4.14561997136921,4.16586529805133,4.10668665082668,4.1269319775088,2193493.87131514,0.0,1.0
1989-03-17,26.12,26.12,25.75,26.12,686000,4.06775333028414,4.06775333028414,4.01013201588119,4.06775333028414,4404967.20059187,0.0,1.0
1989-03-20,26.0,26.12,25.75,26.12,152600,4.04906533642372,4.06775333028414,4.01013201588119,4.06775333028414,979880.458907173,0.0,1.0
1989-03-21,25.87,26.12,25.87,26.0,303200,4.02882000974161,4.06775333028414,4.02882000974161,4.04906533642372,1946918.44784177,0.0,1.0
1989-03-22,26.0,26.12,25.87,25.87,158100,4.04906533642372,4.06775333028414,4.02882000974161,4.02882000974161,1015197.25133174,0.0,1.0
1989-03-23,26.0,26.25,26.0,26.12,107500,4.04906533642372,4.08799865696626,4.04906533642372,4.06775333028414,690282.761025695,0.0,1.0
1989-03-27,26.0,26.12,25.87,26.0,219400,4.04906533642372,4.06775333028414,4.02882000974161,4.04906533642372,1408818.95599105,0.0,1.0
1989-03-28,26.12,26.25,25.87,25.87,588900,4.06775333028414,4.08799865696626,4.02882000974161,4.02882000974161,3781465.28342355,0.0,1.0
1989-03-29,26.0,26.37,26.0,26.12,116100,4.04906533642372,4.10668665082668,4.04906533642372,4.06775333028414,745505.381907751,0.0,1.0
1989-03-30,26.0,26.25,26.0,26.0,162800,4.04906533642372,4.08799865696626,4.04906533642372,4.04906533642372,1045377.05576729,0.0,1.0
1989-03-31,26.5,26.5,26.0,26.0,265800,4.1269319775088,4.1269319775088,4.04906533642372,4.04906533642372,1706764.25935469,0.0,1.0
1989-04-03,26.5,26.5,26.25,26.37,210200,4.1269319775088,4.1269319775088,4.08799865696626,4.10668665082668,1349743.59411722,0.0,1.0
1989-04-04,26.62,26.62,26.25,26.37,95400,4.14561997136921,4.14561997136921,4.08799865696626,4.10668665082668,612585.81769164,0.0,1.0
1989-04-05,26.62,26.75,26.37,26.5,75500,4.14561997136921,4.16586529805133,4.10668665082668,4.1269319775088,484803.241464558,0.0,1.0
1989-04-06,26.5,26.62,26.37,26.5,327400,4.1269319775088,4.14561997136921,4.10668665082668,4.1269319775088,2102312.33450988,0.0,1.0
1989-04-07,26.37,26.5,26.25,26.37,184200,4.10668665082668,4.1269319775088,4.08799865696626,4.10668665082668,1182791.48447379,0.0,1.0
1989-04-10,26.37,26.5,26.25,26.37,98000,4.10668665082668,4.1269319775088,4.08799865696626,4.10668665082668,629281.028655981,0.0,1.0
1989-04-11,26.37,26.62,26.25,26.37,251300,4.10668665082668,4.14561997136921,4.08799865696626,4.10668665082668,1613656.35205355,0.0,1.0
1989-04-12,26.25,26.37,26.12,26.37,393400,4.08799865696626,4.10668665082668,4.06775333028414,4.10668665082668,2526113.84360473,0.0,1.0
1989-04-13,26.12,26.25,26.0,26.12,556300,4.06775333028414,4.08799865696626,4.04906533642372,4.06775333028414,3572133.02287064,0.0,1.0
1989-04-14,26.25,26.25,26.0,26.12,674300,4.08799865696626,4.08799865696626,4.04906533642372,4.06775333028414,4329838.75125233,0.0,1.0
1989-04-17,26.12,26.37,26.12,26.12,229600,4.06775333028414,4.10668665082668,4.06775333028414,4.06775333028414,1474315.55285116,0.0,1.0
1989-04-18,26.62,26.62,26.37,26.37,316600,4.14561997136921,4.14561997136921,4.10668665082668,4.10668665082668,2032962.996658,0.0,1.0
1989-04-19,26.75,26.75,26.5,26.5,400000,4.16586529805133,4.16586529805133,4.1269319775088,4.1269319775088,2568493.99451421,0.0,1.0
1989-04-20,26.62,26.75,26.25,26.62,479600,4.14561997136921,4.16586529805133,4.08799865696626,4.14561997136921,3079624.29942254,0.0,1.0
1989-04-21,26.62,26.62,26.5,26.5,313600,4.14561997136921,4.14561997136921,4.1269319775088,4.1269319775088,2013699.29169914,0.0,1.0
1989-04-24,26.5,26.62,26.37,26.62,221100,4.1269319775088,4.14561997136921,4.10668665082668,4.14561997136921,1419735.05546773,0.0,1.0
1989-04-25,26.5,26.75,26.5,26.5,239300,4.1269319775088,4.16586529805133,4.1269319775088,4.1269319775088,1536601.53221813,0.0,1.0
1989-04-26,26.75,26.75,26.5,26.5,361500,4.16586529805133,4.16586529805133,4.1269319775088,4.1269319775088,2321276.44754222,0.0,1.0
1989-04-27,26.87,27.0,26.62,26.75,203700,4.18455329191175,4.20479861859387,4.14561997136921,4.16586529805133,1308005.56670636,0.0,1.0
1989-04-28,26.75,26.87,26.62,26.75,247200,4.16586529805133,4.18455329191175,4.14561997136921,4.16586529805133,1587329.28860978,0.0,1.0
1989-05-01,26.62,26.75,26.5,26.75,222500,4.14561997136921,4.16586529805133,4.1269319775088,4.16586529805133,1428724.78444853,0.0,1.0
1989-05-02,26.62,26.75,26.5,26.5,270800,4.14561997136921,4.16586529805133,4.1269319775088,4.1269319775088,1738870.43428612,0.0,1.0
1989-05-03,26.5,26.75,26.5,26.5,390600,4.1269319775088,4.16586529805133,4.1269319775088,4.1269319775088,2508134.38564313,0.0,1.0
1989-05-04,25.87,26.0,25.75,26.0,1984300,4.11914531340029,4.13984453608069,4.10003833861838,4.13984453608069,12462255.418133,0.58,1.0
1989-05-05,26.12,26.25,25.87,25.87,1941900,4.1589515108626,4.17965073354301,4.11914531340029,4.11914531340029,12195965.2252545,0.0,1.0
1989-05-08,26.25,26.37,26.0,26.12,231300,4.17965073354301,4.19875770832492,4.13984453608069,4.1589515108626,1452663.24558492,0.0,1.0
1989-05-09,26.37,26.37,26.12,26.25,262500,4.19875770832492,4.19875770832492,4.1589515108626,4.17965073354301,1648612.63279742,0.0,1.0
1989-05-10,26.25,26.5,26.25,26.25,421100,4.17965073354301,4.21945693100532,4.17965073354301,4.17965073354301,2644688.68446092,0.0,1.0
1989-05-11,26.37,26.5,26.25,26.25,208000,4.19875770832492,4.21945693100532,4.17965073354301,4.17965073354301,1306329.24808329,0.0,1.0
1989-05-12,27.0,27.0,26.5,26.62,593400,4.29906932592995,4.29906932592995,4.21945693100532,4.23856390578723,3726806.61448377,0.0,1.0
1989-05-15,27.0,27.12,26.87,27.0,316700,4.29906932592995,4.31817630071186,4.27837010324955,4.29906932592995,1989011.88878835,0.0,1.0
1989-05-16,27.25,27.25,26.87,26.87,335300,4.33887552339226,4.33887552339226,4.27837010324955,4.27837010324955,2105827.86962657,0.0,1.0
1989-05-17,27.37,27.37,27.12,27.25,358000,4.35798249817417,4.35798249817417,4.31817630071186,4.33887552339226,2248393.60968182,0.0,1.0
1989-05-18,27.5,27.5,27.12,27.25,165600,4.37868172085458,4.37868172085458,4.31817630071186,4.33887552339226,1040039.05520477,0.0,1.0
1989-05-19,27.75,27.75,27.37,27.37,330200,4.41848791831689,4.41848791831689,4.35798249817417,4.35798249817417,2073797.68133222,0.0,1.0
1989-05-22,28.0,28.12,27.62,27.75,517300,4.45829411577921,4.47740109056112,4.39778869563649,4.41848791831689,3248865.96169945,0.0,1.0
1989-05-23,27.5,28.0,27.5,28.0,291500,4.37868172085458,4.45829411577921,4.37868172085458,4.45829411577921,1830745.0760398,0.0,1.0
1989-05-24,27.5,27.62,27.37,27.5,551100,4.37868172085458,4.39778869563649,4.35798249817417,4.37868172085458,3461144.46451298,0.0,1.0
1989-05-25,27.12,27.5,27.12,27.37,86500,4.31817630071186,4.37868172085458,4.31817630071186,4.35798249817417,543257.115188483,0.0,1.0
1989-05-26,27.37,27.5,27.12,27.25,272300,4.35798249817417,4.37868172085458,4.31817630071186,4.33887552339226,1710160.83775519,0.0,1.0
1989-05-30,27.37,27.62,27.25,27.62,404200,4.35798249817417,4.39778869563649,4.33887552339226,4.39778869563649,2538549.43305416,0.0,1.0
1989-05-31,27.5,27.5,27.25,27.37,182000,4.37868172085458,4.37868172085458,4.33887552339226,4.35798249817417,1143038.09207288,0.0,1.0
1989-06-01,27.37,27.5,27.37,27.37,223000,4.35798249817417,4.37868172085458,4.35798249817417,4.35798249817417,1400535.68424314,0.0,1.0
1989-06-02,27.75,27.87,27.5,27.5,536900,4.41848791831689,4.4375948930988,4.37868172085458,4.37868172085458,3371962.37161499,0.0,1.0
1989-06-05,27.5,27.87,27.5,27.87,262800,4.37868172085458,4.4375948930988,4.37868172085458,4.4375948930988,1650496.76152062,0.0,1.0
1989-06-06,27.87,27.87,27.62,27.75,281900,4.4375948930988,4.4375948930988,4.39778869563649,4.41848791831689,1770452.9568975,0.0,1.0
1989-06-07,27.87,27.87,27.75,27.87,424100,4.4375948930988,4.4375948930988,4.41848791831689,4.4375948930988,2663529.9716929,0.0,1.0
1989-06-08,27.75,28.0,27.75,27.87,658900,4.41848791831689,4.45829411577921,4.41848791831689,4.4375948930988,4138174.71904846,0.0,1.0
1989-06-09,27.87,27.87,27.62,27.75,711400,4.4375948930988,4.4375948930988,4.39778869563649,4.41848791831689,4467897.24560794,0.0,1.0
1989-06-12,27.87,27.87,27.62,27.75,389200,4.4375948930988,4.4375948930988,4.39778869563649,4.41848791831689,2444342.99689431,0.0,1.0
1989-06-13,27.62,27.75,27.5,27.75,429300,4.39778869563649,4.41848791831689,4.37868172085458,4.41848791831689,2696188.20289498,0.0,1.0
1989-06-14,28.0,28.0,27.62,27.75,662700,4.45829411577921,4.45829411577921,4.39778869563649,4.41848791831689,4162040.34954228,0.0,1.0
1989-06-15,27.87,28.0,27.75,28.0,493700,4.4375948930988,4.45829411577921,4.41848791831689,4.45829411577921,3100647.83547461,0.0,1.0
1989-06-16,27.87,27.87,27.5,27.5,895300,4.4375948930988,4.4375948930988,4.37868172085458,4.37868172085458,5622868.15292774,0.0,1.0
1989-06-19,27.87,28.0,27.75,27.87,173200,4.4375948930988,4.45829411577921,4.41848791831689,4.4375948930988,1087770.31619243,0.0,1.0
1989-06-20,27.87,28.0,27.75,27.75,693900,4.4375948930988,4.45829411577921,4.41848791831689,4.41848791831689,4357989.73675478,0.0,1.0
1989-06-21,27.62,28.0,27.5,28.0,289300,4.39778869563649,4.45829411577921,4.37868172085458,4.45829411577921,1816928.13206969,0.0,1.0
1989-06-22,28.12,28.12,27.5,27.5,370100,4.47740109056112,4.47740109056112,4.37868172085458,4.37868172085458,2324386.80151743,0.0,1.0
1989-06-23,28.12,28.37,28.0,28.12,229900,4.47740109056112,4.51720728802343,4.45829411577921,4.47740109056112,1443870.64487667,0.0,1.0
1989-06-26,28.25,28.37,28.12,28.25,161600,4.49810031324152,4.51720728802343,4.47740109056112,4.49810031324152,1014917.33889548,0.0,1.0
1989-06-27,28.25,28.37,28.12,28.12,186100,4.49810031324152,4.51720728802343,4.47740109056112,4.47740109056112,1168787.8512899,0.0,1.0
1989-06-28,28.12,28.37,28.0,28.25,231700,4.47740109056112,4.51720728802343,4.45829411577921,4.49810031324152,1455175.41721585,0.0,1.0
1989-06-29,27.87,28.12,27.75,28.0,239400,4.4375948930988,4.47740109056112,4.41848791831689,4.45829411577921,1503534.72111125,0.0,1.0
1989-06-30,27.75,27.87,27.62,27.87,248700,4.41848791831689,4.4375948930988,4.39778869563649,4.4375948930988,1561942.71153036,0.0,1.0
1989-07-03,27.75,27.87,27.62,27.75,548200,4.41848791831689,4.4375948930988,4.39778869563649,4.41848791831689,3442931.22018875,0.0,1.0
1989-07-05,27.87,27.87,27.62,27.62,232300,4.4375948930988,4.4375948930988,4.39778869563649,4.39778869563649,1458943.67466225,0.0,1.0
1989-07-06,28.0,28.25,27.75,27.87,1294500,4.45829411577921,4.49810031324152,4.41848791831689,4.4375948930988,8130015.44059527,0.0,1.0
1989-07-07,28.37,28.5,27.87,28.0,1061900,4.51720728802343,4.53790651070384,4.4375948930988,4.45829411577921,6669187.63720983,0.0,1.0
1989-07-10,28.5,28.62,28.25,28.37,347300,4.53790651070384,4.55701348548575,4.49810031324152,4.51720728802343,2181193.01855445,0.0,1.0
1989-07-11,28.75,28.75,28.5,28.62,250000,4.57771270816615,4.57771270816615,4.53790651070384,4.55701348548575,1570107.26933088,0.0,1.0
1989-07-12,28.75,28.75,28.62,28.75,279300,4.57771270816615,4.57771270816615,4.55701348548575,4.57771270816615,1754123.84129645,0.0,1.0
1989-07-13,28.87,28.87,28.62,28.75,519700,4.59681968294806,4.59681968294806,4.55701348548575,4.57771270816615,3263938.99148502,0.0,1.0
1989-07-14,28.87,29.0,28.62,28.87,226000,4.59681968294806,4.61751890562846,4.55701348548575,4.59681968294806,1419376.97147511,0.0,1.0
1989-07-17,29.0,29.25,28.75,28.75,225500,4.61751890562846,4.65732510309078,4.57771270816615,4.57771270816615,1416236.75693645,0.0,1.0
1989-07-18,29.0,29.12,28.75,29.0,161900,4.61751890562846,4.63662588041038,4.57771270816615,4.61751890562846,1016801.46761868,0.0,1.0
1989-07-19,29.5,29.5,29.0,29.0,498100,4.69713130055309,4.69713130055309,4.61751890562846,4.61751890562846,3128281.72341484,0.0,1.0
1989-07-20,29.62,29.75,29.37,29.5,319200,4.716238275335,4.73693749801541,4.67643207787269,4.69713130055309,2004712.96148166,0.0,1.0
1989-07-21,29.62,29.62,29.5,29.5,427800,4.716238275335,4.716238275335,4.69713130055309,4.69713130055309,2686767.559279,0.0,1.0
1989-07-24,29.62,29.75,29.5,29.5,403300,4.716238275335,4.73693749801541,4.69713130055309,4.69713130055309,2532897.04688457,0.0,1.0
1989-07-25,29.75,29.75,29.5,29.62,220100,4.73693749801541,4.73693749801541,4.69713130055309,4.716238275335,1382322.4399189,0.0,1.0
1989-07-26,30.0,30.0,29.62,29.62,721900,4.77674369547772,4.77674369547772,4.716238275335,4.716238275335,4533841.75091984,0.0,1.0
1989-07-27,30.12,30.12,29.75,30.0,397500,4.79585067025963,4.79585067025963,4.73693749801541,4.77674369547772,2496470.55823609,0.0,1.0
1989-07-28,30.5,30.5,30.0,30.0,306200,4.85635609040235,4.85635609040235,4.77674369547772,4.77674369547772,1923067.38347646,0.0,1.0
1989-07-31,31.0,31.0,30.37,30.37,384800,4.93596848532698,4.93596848532698,4.83565686772195,4.83565686772195,2416709.10895408,0.0,1.0
1989-08-01,30.87,31.0,30.62,31.0,406200,4.91526926264658,4.93596848532698,4.87546306518426,4.93596848532698,2551110.2912088,0.0,1.0
1989-08-02,30.62,30.87,30.5,30.75,180800,4.87546306518426,4.91526926264658,4.85635609040235,4.89616228786466,1135501.57718009,0.0,1.0
1989-08-03,30.5,30.75,30.5,30.62,261100,4.85635609040235,4.89616228786466,4.85635609040235,4.87546306518426,1639820.03208917,0.0,1.0
1989-08-04,29.87,30.0,29.75,30.0,871800,4.85157934670687,4.87269435558106,4.83208856928455,4.87269435558106,5367461.63240136,0.6,1.0
1989-08-07,30.25,30.37,29.87,29.87,1001000,4.91330014187757,4.93279091929989,4.85157934670687,4.85157934670687,6162914.76718715,0.0,1.0
1989-08-08,30.37,30.5,30.12,30.25,249100,4.93279091929989,4.95390592817407,4.89218513300338,4.91330014187757,1533648.42008623,0.0,1.0
1989-08-09,30.37,30.37,30.12,30.25,335000,4.93279091929989,4.93279091929989,4.89218513300338,4.91330014187757,2062513.93307462,0.0,1.0
1989-08-10,30.37,30.37,30.0,30.25,276100,4.93279091929989,4.93279091929989,4.87269435558106,4.91330014187757,1699880.88633404,0.0,1.0
1989-08-11,30.12,30.37,29.87,30.37,414400,4.89218513300338,4.93279091929989,4.85157934670687,4.93279091929989,2551360.51900335,0.0,1.0
1989-08-14,29.75,30.12,29.75,30.0,240900,4.83208856928455,4.89218513300338,4.83208856928455,4.87269435558106,1483163.00441097,0.0,1.0
1989-08-15,29.87,29.87,29.75,29.75,69000,4.85157934670687,4.85157934670687,4.83208856928455,4.83208856928455,424816.302633281,0.0,1.0
1989-08-16,30.0,30.0,29.75,29.87,262700,4.87269435558106,4.87269435558106,4.83208856928455,4.85157934670687,1617380.32901105,0.0,1.0
1989-08-17,29.87,30.0,29.75,29.87,163800,4.85157934670687,4.87269435558106,4.83208856928455,4.85157934670687,1008476.96190335,0.0,1.0
1989-08-18,30.0,30.0,29.75,29.87,248000,4.87269435558106,4.87269435558106,4.83208856928455,4.85157934670687,1526875.98627614,0.0,1.0
1989-08-21,29.75,30.0,29.75,30.0,248700,4.83208856928455,4.87269435558106,4.83208856928455,4.87269435558106,1531185.71688256,0.0,1.0
1989-08-22,29.5,29.75,29.37,29.62,158800,4.79148278298804,4.83208856928455,4.77036777411386,4.81097356041036,977693.171857463,0.0,1.0
1989-08-23,29.75,29.75,29.5,29.5,674500,4.83208856928455,4.83208856928455,4.79148278298804,4.79148278298804,4152733.27719054,0.0,1.0
1989-08-24,30.12,30.12,29.62,29.75,290800,4.89218513300338,4.89218513300338,4.81097356041036,4.83208856928455,1790385.22906896,0.0,1.0
1989-08-25,29.87,30.12,29.75,30.12,388100,4.85157934670687,4.89218513300338,4.83208856928455,4.89218513300338,2389437.78336197,0.0,1.0
1989-08-28,30.12,30.12,29.75,29.87,153000,4.89218513300338,4.89218513300338,4.83208856928455,4.85157934670687,941983.975404231,0.0,1.0
1989-08-29,30.0,30.12,29.87,30.0,94300,4.87269435558106,4.89218513300338,4.85157934670687,4.87269435558106,580582.280265483,0.0,1.0
1989-08-30,30.0,30.12,29.75,29.87,203600,4.87269435558106,4.89218513300338,4.83208856928455,4.85157934670687,1253515.93066864,0.0,1.0
1989-08-31,30.0,30.12,29.75,30.0,157200,4.87269435558106,4.89218513300338,4.83208856928455,4.87269435558106,967842.359042778,0.0,1.0
1989-09-01,30.12,30.12,29.87,29.87,192700,4.89218513300338,4.89218513300338,4.85157934670687,4.85157934670687,1186407.2683686,0.0,1.0
1989-09-05,30.0,30.25,29.87,30.12,363700,4.87269435558106,4.91330014187757,4.85157934670687,4.89218513300338,2239212.88793803,0.0,1.0
1989-09-06,29.87,30.0,29.75,29.87,345900,4.85157934670687,4.87269435558106,4.83208856928455,4.85157934670687,2129622.59537466,0.0,1.0
1989-09-07,30.0,30.12,29.75,30.0,268500,4.87269435558106,4.89218513300338,4.83208856928455,4.87269435558106,1653089.52546429,0.0,1.0
1989-09-08,29.87,29.87,29.62,29.87,182500,4.85157934670687,4.85157934670687,4.81097356041036,4.85157934670687,1123608.33667498,0.0,1.0
1989-09-11,30.25,30.25,29.87,29.87,289500,4.91330014187757,4.91330014187757,4.85157934670687,4.85157934670687,1782381.44365702,0.0,1.0
1989-09-12,30.25,30.5,30.12,30.25,379800,4.91330014187757,4.95390592817407,4.89218513300338,4.91330014187757,2338336.69188579,0.0,1.0
1989-09-13,30.0,30.37,30.0,30.25,379000,4.87269435558106,4.93279091929989,4.87269435558106,4.91330014187757,2333411.28547845,0.0,1.0
1989-09-14,30.25,30.37,29.87,30.12,460500,4.91330014187757,4.93279091929989,4.85157934670687,4.89218513300338,2835187.06322646,0.0,1.0
1989-09-15,30.25,30.37,30.12,30.37,534600,4.91330014187757,4.93279091929989,4.89218513300338,4.93279091929989,3291402.83170654,0.0,1.0
1989-09-18,30.37,30.37,30.25,30.25,143600,4.93279091929989,4.93279091929989,4.91330014187757,4.91330014187757,884110.450117958,0.0,1.0
1989-09-19,30.25,30.5,30.25,30.25,135600,4.91330014187757,4.95390592817407,4.91330014187757,4.91330014187757,834856.386044533,0.0,1.0
1989-09-20,30.12,30.37,30.12,30.25,49700,4.89218513300338,4.93279091929989,4.89218513300338,4.91330014187757,305990.873056146,0.0,1.0
1989-09-21,30.0,30.37,29.87,30.25,173200,4.87269435558106,4.93279091929989,4.85157934670687,4.91330014187757,1066350.48718963,0.0,1.0
1989-09-22,30.12,30.12,29.87,30.0,105700,4.89218513300338,4.89218513300338,4.85157934670687,4.87269435558106,650769.321570112,0.0,1.0
1989-09-25,29.75,30.12,29.75,30.12,112900,4.83208856928455,4.89218513300338,4.83208856928455,4.89218513300338,695097.979236193,0.0,1.0
1989-09-26,29.75,30.0,29.75,29.75,308900,4.83208856928455,4.87269435558106,4.83208856928455,4.83208856928455,1901822.54903508,0.0,1.0
1989-09-27,29.87,30.0,29.62,29.87,1187700,4.85157934670687,4.87269435558106,4.81097356041036,4.85157934670687,7312381.48750069,0.0,1.0
1989-09-28,30.12,30.12,29.87,30.0,146800,4.89218513300338,4.89218513300338,4.85157934670687,4.87269435558106,903812.075747327,0.0,1.0
1989-09-29,30.0,30.12,29.87,30.0,82000,4.87269435558106,4.89218513300338,4.85157934670687,4.87269435558106,504854.156752594,0.0,1.0
1989-10-02,30.12,30.12,29.87,30.0,188700,4.89218513300338,4.89218513300338,4.85157934670687,4.87269435558106,1161780.23633188,0.0,1.0
1989-10-03,30.25,30.25,30.0,30.25,106400,4.91330014187757,4.91330014187757,4.87269435558106,4.91330014187757,655079.052176536,0.0,1.0
1989-10-04,30.25,30.25,30.0,30.12,119900,4.91330014187757,4.91330014187757,4.87269435558106,4.89218513300338,738195.285300439,0.0,1.0
1989-10-05,30.25,30.25,30.0,30.12,111500,4.91330014187757,4.91330014187757,4.87269435558106,4.89218513300338,686478.518023344,0.0,1.0
1989-10-06,30.12,30.25,30.0,30.25,105100,4.89218513300338,4.91330014187757,4.87269435558106,4.91330014187757,647075.266764606,0.0,1.0
1989-10-09,30.0,30.12,29.87,30.0,106700,4.87269435558106,4.89218513300338,4.85157934670687,4.87269435558106,656926.07957929,0.0,1.0
1989-10-10,30.25,30.25,29.87,30.12,104000,4.91330014187757,4.91330014187757,4.85157934670687,4.89218513300338,640302.832954509,0.0,1.0
1989-10-11,30.37,30.37,30.12,30.12,142800,4.93279091929989,4.93279091929989,4.89218513300338,4.89218513300338,879185.043710615,0.0,1.0
1989-10-12,30.37,30.5,30.25,30.37,179700,4.93279091929989,4.95390592817407,4.91330014187757,4.93279091929989,1106369.41424928,0.0,1.0
1989-10-13,29.75,30.5,29.75,30.25,285300,4.83208856928455,4.95390592817407,4.83208856928455,4.91330014187757,1756523.06001848,0.0,1.0
1989-10-16,29.75,30.37,29.25,30.0,585700,4.83208856928455,4.93279091929989,4.75087699669153,4.87269435558106,3606013.16597554,0.0,1.0
1989-10-17,30.25,30.37,30.0,30.12,227600,4.91330014187757,4.93279091929989,4.87269435558106,4.89218513300338,1401278.12288891,0.0,1.0
1989-10-18,30.25,30.5,30.12,30.37,91500,4.91330014187757,4.95390592817407,4.89218513300338,4.93279091929989,563343.357839785,0.0,1.0
1989-10-19,30.37,31.5,30.25,30.25,213000,4.93279091929989,5.11632907336011,4.91330014187757,4.91330014187757,1311389.45595491,0.0,1.0
1989-10-20,30.5,30.5,30.0,30.5,236900,4.95390592817407,4.95390592817407,4.87269435558106,4.95390592817407,1458535.97237426,0.0,1.0
1989-10-23,30.5,30.5,30.37,30.37,103500,4.95390592817407,4.95390592817407,4.93279091929989,4.93279091929989,637224.453949921,0.0,1.0
1989-10-24,30.25,30.5,30.12,30.5,147900,4.91330014187757,4.95390592817407,4.89218513300338,4.95390592817407,910584.509557422,0.0,1.0
1989-10-25,30.5,30.5,30.25,30.25,172200,4.95390592817407,4.95390592817407,4.91330014187757,4.91330014187757,1060193.72918045,0.0,1.0
1989-10-26,30.25,30.5,30.25,30.5,122900,4.91330014187757,4.95390592817407,4.91330014187757,4.95390592817407,756665.559327973,0.0,1.0
1989-10-27,30.37,30.37,30.12,30.25,204800,4.93279091929989,4.93279091929989,4.89218513300338,4.91330014187757,1260904.04027965,0.0,1.0
1989-10-30,30.5,30.75,30.25,30.25,351800,4.95390592817407,4.99451171447058,4.91330014187757,4.91330014187757,2165947.46762881,0.0,1.0
1989-10-31,30.87,30.87,30.5,30.62,1049100,5.01400249189291,5.01400249189291,4.95390592817407,4.9733967055964,6459054.82742861,0.0,1.0
1989-11-01,31.0,31.0,30.75,30.87,378100,5.03511750076709,5.03511750076709,4.99451171447058,5.01400249189291,2327870.20327019,0.0,1.0
1989-11-02,30.87,31.0,30.75,31.0,369600,5.01400249189291,5.03511750076709,4.99451171447058,5.03511750076709,2275537.76019218,0.0,1.0
1989-11-03,30.87,30.87,30.62,30.75,269700,5.01400249189291,5.01400249189291,4.9733967055964,4.99451171447058,1660477.6350753,0.0,1.0
1989-11-06,29.75,30.25,29.62,30.12,1090100,4.92954245639617,5.01239190944484,4.90800159860351,4.99085105165219,6578800.22068192,0.6,1.0
1989-11-07,30.12,30.12,29.75,29.87,2055100,4.99085105165219,4.99085105165219,4.92954245639617,4.94942632512785,12402616.5796931,0.0,1.0
1989-11-08,30.37,30.5,30.12,30.12,223100,5.03227577817653,5.05381663596918,4.99085105165219,4.99085105165219,1346418.0618605,0.0,1.0
1989-11-09,30.37,30.5,30.25,30.37,73200,5.03227577817653,5.05381663596918,5.01239190944484,5.03227577817653,441765.137284576,0.0,1.0
1989-11-10,30.5,30.5,30.25,30.25,177400,5.05381663596918,5.05381663596918,5.01239190944484,5.01239190944484,1070616.6032006,0.0,1.0
1989-11-13,30.62,30.75,30.25,30.62,444700,5.07370050470086,5.09524136249352,5.01239190944484,5.07370050470086,2683783.55943239,0.0,1.0
1989-11-14,30.75,30.87,30.5,30.62,282700,5.09524136249352,5.1151252312252,5.05381663596918,5.07370050470086,1706106.61626161,0.0,1.0
1989-11-15,31.0,31.0,30.62,30.75,175800,5.13666608901786,5.13666608901786,5.07370050470086,5.09524136249352,1060960.53462607,0.0,1.0
1989-11-16,30.75,31.0,30.62,31.0,280400,5.09524136249352,5.13666608901786,5.07370050470086,5.13666608901786,1692226.01768573,0.0,1.0
1989-11-17,30.75,30.75,30.62,30.62,152200,5.09524136249352,5.09524136249352,5.07370050470086,5.07370050470086,918533.52315181,0.0,1.0
1989-11-20,30.37,30.75,30.12,30.62,292700,5.03227577817653,5.09524136249352,4.99085105165219,5.07370050470086,1766457.0448524,0.0,1.0
1989-11-21,30.25,30.5,30.25,30.25,144100,5.01239190944484,5.05381663596918,5.01239190944484,5.01239190944484,869649.675993271,0.0,1.0
1989-11-22,30.5,30.5,30.37,30.37,134800,5.05381663596918,5.05381663596918,5.03227577817653,5.03227577817653,813523.777403837,0.0,1.0
1989-11-24,30.5,30.62,30.37,30.37,98300,5.05381663596918,5.07370050470086,5.03227577817653,5.03227577817653,593244.713047457,0.0,1.0
1989-11-27,30.37,30.5,30.37,30.37,109700,5.03227577817653,5.05381663596918,5.03227577817653,5.03227577817653,662044.201640956,0.0,1.0
1989-11-28,30.37,30.5,30.25,30.37,268900,5.03227577817653,5.05381663596918,5.01239190944484,5.03227577817653,1622823.02480632,0.0,1.0
1989-11-29,30.5,30.62,30.37,30.37,176300,5.05381663596918,5.07370050470086,5.03227577817653,5.03227577817653,1063978.05605561,0.0,1.0
1989-11-30,31.0,31.12,30.5,30.62,297000,5.13666608901786,5.15654995774954,5.05381663596918,5.07370050470086,1792407.72914643,0.0,1.0
1989-12-01,31.5,31.5,30.87,31.0,375300,5.21951554206653,5.21951554206653,5.1151252312252,5.13666608901786,2264951.58501232,0.0,1.0
1989-12-04,31.37,31.5,31.37,31.5,181600,5.19797468427388,5.21951554206653,5.19797468427388,5.21951554206653,1095963.78320873,0.0,1.0
1989-12-05,31.75,31.87,31.37,31.37,314600,5.26094026859087,5.28082413732255,5.19797468427388,5.19797468427388,1898624.48346622,0.0,1.0
1989-12-06,31.75,32.0,31.75,31.75,164800,5.26094026859087,5.30236499511521,5.26094026859087,5.26094026859087,994575.063176204,0.0,1.0
1989-12-07,31.87,32.0,31.75,31.75,229200,5.28082413732255,5.30236499511521,5.26094026859087,5.26094026859087,1383231.82330089,0.0,1.0
1989-12-08,32.13,32.25,31.87,32.0,198300,5.32390585290786,5.34378972163955,5.28082413732255,5.30236499511521,1196748.99895535,0.0,1.0
1989-12-11,31.87,32.13,31.87,32.13,344800,5.28082413732255,5.32390585290786,5.28082413732255,5.32390585290786,2080882.77781041,0.0,1.0
1989-12-12,32.63,32.63,31.87,32.0,259500,5.40675530595654,5.40675530595654,5.28082413732255,5.30236499511521,1566093.62193098,0.0,1.0
1989-12-13,32.63,32.75,32.38,32.5,291900,5.40675530595654,5.42663917468822,5.3653305794322,5.38521444816388,1761629.01056513,0.0,1.0
1989-12-14,33.0,33.0,32.63,32.75,182300,5.46806390121256,5.46806390121256,5.40675530595654,5.42663917468822,1100188.31321008,0.0,1.0
1989-12-15,32.88,33.0,32.63,33.0,512600,5.44818003248088,5.46806390121256,5.40675530595654,5.46806390121256,3093562.96956385,0.0,1.0
1989-12-18,32.75,33.38,32.63,32.75,235000,5.42663917468822,5.53102948552955,5.40675530595654,5.42663917468822,1418235.07188354,0.0,1.0
1989-12-19,32.75,33.0,32.63,32.88,520900,5.42663917468822,5.46806390121256,5.40675530595654,5.44818003248088,3143653.8252942,0.0,1.0
1989-12-20,33.0,33.0,32.5,32.75,350600,5.46806390121256,5.46806390121256,5.38521444816388,5.42663917468822,2115886.02639306,0.0,1.0
1989-12-21,32.75,33.0,32.75,33.0,200000,5.42663917468822,5.46806390121256,5.42663917468822,5.46806390121256,1207008.57181578,0.0,1.0
1989-12-22,33.0,33.0,32.75,32.88,236300,5.46806390121256,5.46806390121256,5.42663917468822,5.44818003248088,1426080.62760035,0.0,1.0
1989-12-26,32.75,33.0,32.63,32.88,114900,5.42663917468822,5.46806390121256,5.40675530595654,5.44818003248088,693426.424508166,0.0,1.0
1989-12-27,32.88,32.88,32.63,32.63,113600,5.44818003248088,5.44818003248088,5.40675530595654,5.40675530595654,685580.868791363,0.0,1.0
1989-12-28,32.88,33.0,32.63,32.75,78000,5.44818003248088,5.46806390121256,5.40675530595654,5.42663917468822,470733.343008154,0.0,1.0
1989-12-29,33.0,33.0,32.75,33.0,127900,5.46806390121256,5.46806390121256,5.42663917468822,5.46806390121256,771881.981676192,0.0,1.0
1990-01-02,33.13,33.13,32.75,33.0,194100,5.48960475900521,5.48960475900521,5.42663917468822,5.46806390121256,1171401.81894722,0.0,1.0
1990-01-03,33.0,33.13,32.75,33.0,510500,5.46806390121256,5.48960475900521,5.42663917468822,5.46806390121256,3080889.37955978,0.0,1.0
1990-01-04,32.5,33.0,32.0,33.0,312100,5.38521444816388,5.46806390121256,5.30236499511521,5.46806390121256,1883536.87631853,0.0,1.0
1990-01-05,31.75,32.38,31.63,32.25,201500,5.26094026859087,5.3653305794322,5.24105639985919,5.34378972163955,1216061.1361044,0.0,1.0
1990-01-08,31.63,31.88,31.38,31.5,155200,5.24105639985919,5.28248112638353,5.19963167333485,5.21951554206653,936638.651729046,0.0,1.0
1990-01-09,31.5,31.88,31.38,31.63,190000,5.21951554206653,5.28248112638353,5.19963167333485,5.24105639985919,1146658.14322499,0.0,1.0
1990-01-10,31.63,31.75,31.25,31.25,462300,5.24105639985919,5.26094026859087,5.17809081554219,5.17809081554219,2790000.31375218,0.0,1.0
1990-01-11,31.88,32.13,31.75,31.88,398300,5.28248112638353,5.32390585290786,5.26094026859087,5.28248112638353,2403757.57077113,0.0,1.0
1990-01-12,31.25,31.75,31.13,31.75,151800,5.17809081554219,5.26094026859087,5.15820694681051,5.26094026859087,916119.506008179,0.0,1.0
1990-01-15,31.25,31.25,31.13,31.13,119100,5.17809081554219,5.17809081554219,5.15820694681051,5.15820694681051,718773.604516299,0.0,1.0
1990-01-16,31.38,31.38,31.0,31.13,169800,5.19963167333485,5.19963167333485,5.13666608901786,5.15820694681051,1024750.2774716,0.0,1.0
1990-01-17,31.25,31.63,31.13,31.38,351200,5.17809081554219,5.24105639985919,5.15820694681051,5.19963167333485,2119507.05210851,0.0,1.0
1990-01-18,30.88,31.13,30.63,31.0,274200,5.11678222028618,5.15820694681051,5.07535749376184,5.13666608901786,1654808.75195943,0.0,1.0
1990-01-19,31.25,31.25,30.88,31.0,260800,5.17809081554219,5.17809081554219,5.11678222028618,5.13666608901786,1573939.17764778,0.0,1.0
1990-01-22,30.88,31.25,30.88,31.25,236800,5.11678222028618,5.17809081554219,5.11678222028618,5.17809081554219,1429098.14902988,0.0,1.0
1990-01-23,31.13,31.13,30.63,30.88,173800,5.15820694681051,5.15820694681051,5.07535749376184,5.11678222028618,1048890.44890791,0.0,1.0
1990-01-24,30.63,30.88,30.38,30.63,271100,5.07535749376184,5.11678222028618,5.0339327672375,5.07535749376184,1636100.11909629,0.0,1.0
1990-01-25,30.5,30.88,30.38,30.75,215600,5.05381663596918,5.11678222028618,5.0339327672375,5.09524136249352,1301155.24041741,0.0,1.0
1990-01-26,30.75,30.75,30.25,30.5,261300,5.09524136249352,5.09524136249352,5.01239190944484,5.05381663596918,1576956.69907732,0.0,1.0
1990-01-29,30.63,30.88,30.38,30.75,182900,5.07535749376184,5.11678222028618,5.0339327672375,5.09524136249352,1103809.33892553,0.0,1.0
1990-01-30,30.63,30.75,30.38,30.63,141700,5.07535749376184,5.09524136249352,5.0339327672375,5.07535749376184,855165.573131481,0.0,1.0
1990-01-31,30.88,31.0,30.63,30.63,166400,5.11678222028618,5.13666608901786,5.07535749376184,5.07535749376184,1004231.13175073,0.0,1.0
1990-02-01,30.88,31.13,30.88,30.88,151500,5.11678222028618,5.15820694681051,5.11678222028618,5.11678222028618,914308.993150454,0.0,1.0
1990-02-02,31.0,31.13,30.75,30.88,1047000,5.13666608901786,5.15820694681051,5.09524136249352,5.11678222028618,6318689.87345561,0.0,1.0
1990-02-05,30.13,30.25,30.0,30.25,1127600,5.09192738437157,5.11220721464454,5.06995756824252,5.11220721464454,6672245.19035301,0.6,1.0
1990-02-06,29.88,30.13,29.75,30.0,708800,5.04967773796955,5.09192738437157,5.0277079218405,5.06995756824252,4194117.94157699,0.0,1.0
1990-02-07,30.13,30.13,29.63,29.75,183200,5.09192738437157,5.09192738437157,5.00742809156753,5.0277079218405,1084032.74110737,0.0,1.0
1990-02-08,30.25,30.5,30.0,30.0,220700,5.11220721464454,5.15445686104656,5.06995756824252,5.06995756824252,1305928.08931439,0.0,1.0
1990-02-09,30.25,30.5,30.25,30.38,93600,5.11220721464454,5.15445686104656,5.11220721464454,5.13417703077359,553850.789124727,0.0,1.0
1990-02-12,30.38,30.5,30.25,30.25,84400,5.13417703077359,5.15445686104656,5.11220721464454,5.11220721464454,499412.463697937,0.0,1.0
1990-02-13,30.5,30.5,30.25,30.5,166700,5.15445686104656,5.15445686104656,5.11220721464454,5.15445686104656,986398.787896282,0.0,1.0
1990-02-14,30.38,30.5,30.25,30.5,256500,5.13417703077359,5.15445686104656,5.11220721464454,5.15445686104656,1517764.18173603,0.0,1.0
1990-02-15,30.38,30.5,30.13,30.25,188700,5.13417703077359,5.15445686104656,5.09192738437157,5.11220721464454,1116577.39217773,0.0,1.0
1990-02-16,30.25,30.5,30.25,30.5,385500,5.11220721464454,5.15445686104656,5.11220721464454,5.15445686104656,2281084.17956819,0.0,1.0
1990-02-20,29.75,30.13,29.63,30.0,179100,5.0277079218405,5.09192738437157,5.00742809156753,5.06995756824252,1059772.18303674,0.0,1.0
1990-02-21,29.75,29.88,29.38,29.63,235400,5.0277079218405,5.04967773796955,4.96517844516551,5.00742809156753,1392911.06581155,0.0,1.0
1990-02-22,29.88,30.13,29.63,29.63,195400,5.04967773796955,5.09192738437157,5.00742809156753,5.00742809156753,1156222.69439072,0.0,1.0
1990-02-23,29.88,30.13,29.75,29.75,162200,5.04967773796955,5.09192738437157,5.0277079218405,5.0277079218405,959771.346111439,0.0,1.0
1990-02-26,30.0,30.0,29.75,29.75,513300,5.06995756824252,5.06995756824252,5.0277079218405,5.0277079218405,3037303.52625772,0.0,1.0
1990-02-27,30.13,30.25,29.88,29.88,489900,5.09192738437157,5.11220721464454,5.04967773796955,5.04967773796955,2898840.82897653,0.0,1.0
1990-02-28,30.5,30.5,30.13,30.13,364600,5.15445686104656,5.15445686104656,5.09192738437157,5.09192738437157,2157414.50550081,0.0,1.0
1990-03-01,30.5,30.63,30.38,30.38,369300,5.15445686104656,5.17642667717561,5.13417703077359,5.13417703077359,2185225.38914275,0.0,1.0
1990-03-02,30.63,30.63,30.38,30.38,502300,5.17642667717561,5.17642667717561,5.13417703077359,5.13417703077359,2972214.22411699,0.0,1.0
1990-03-05,30.38,30.63,30.38,30.5,273500,5.13417703077359,5.17642667717561,5.13417703077359,5.15445686104656,1618356.73958988,0.0,1.0
1990-03-06,30.63,30.75,30.38,30.38,117600,5.17642667717561,5.19670650744859,5.13417703077359,5.13417703077359,695863.811977221,0.0,1.0
1990-03-07,30.38,30.75,30.38,30.63,240600,5.13417703077359,5.19670650744859,5.13417703077359,5.17642667717561,1423680.55409625,0.0,1.0
1990-03-08,30.63,30.63,30.38,30.5,107400,5.17642667717561,5.17642667717561,5.13417703077359,5.15445686104656,635508.277264911,0.0,1.0
1990-03-09,30.5,30.63,30.38,30.5,104200,5.15445686104656,5.17642667717561,5.13417703077359,5.15445686104656,616573.207551245,0.0,1.0
1990-03-12,30.5,30.63,30.38,30.5,212100,5.15445686104656,5.17642667717561,5.13417703077359,5.15445686104656,1255040.08945892,0.0,1.0
1990-03-13,30.63,30.63,30.38,30.5,132600,5.17642667717561,5.17642667717561,5.13417703077359,5.15445686104656,784621.95126003,0.0,1.0
1990-03-14,30.5,30.63,30.38,30.63,294500,5.15445686104656,5.17642667717561,5.13417703077359,5.17642667717561,1742618.13458581,0.0,1.0
1990-03-15,30.63,30.63,30.38,30.5,197400,5.17642667717561,5.17642667717561,5.13417703077359,5.15445686104656,1168057.11296176,0.0,1.0
1990-03-16,30.75,30.75,30.5,30.75,506300,5.19670650744859,5.19670650744859,5.15445686104656,5.19670650744859,2995883.06125907,0.0,1.0
1990-03-19,30.63,30.75,30.38,30.5,166500,5.17642667717561,5.19670650744859,5.13417703077359,5.15445686104656,985215.346039178,0.0,1.0
1990-03-20,30.5,30.63,30.38,30.5,246900,5.15445686104656,5.17642667717561,5.13417703077359,5.15445686104656,1460958.97259503,0.0,1.0
1990-03-21,30.5,30.63,30.38,30.5,295000,5.15445686104656,5.17642667717561,5.13417703077359,5.15445686104656,1745576.73922857,0.0,1.0
1990-03-22,30.38,30.5,30.13,30.38,384000,5.13417703077359,5.15445686104656,5.09192738437157,5.13417703077359,2272208.3656399,0.0,1.0
1990-03-23,30.5,30.5,30.25,30.38,853900,5.15445686104656,5.15445686104656,5.11220721464454,5.13417703077359,5052705.00890603,0.0,1.0
1990-03-26,30.5,30.63,30.5,30.5,149000,5.15445686104656,5.17642667717561,5.15445686104656,5.15445686104656,881664.183542567,0.0,1.0
1990-03-27,30.5,30.5,30.38,30.38,496000,5.15445686104656,5.15445686104656,5.13417703077359,5.13417703077359,2934935.80561821,0.0,1.0
1990-03-28,30.25,30.5,30.13,30.38,451000,5.11220721464454,5.15445686104656,5.09192738437157,5.13417703077359,2668661.38776978,0.0,1.0
1990-03-29,30.25,30.25,30.0,30.13,116400,5.11220721464454,5.11220721464454,5.06995756824252,5.09192738437157,688763.160834596,0.0,1.0
1990-03-30,30.38,30.38,30.13,30.25,437300,5.13417703077359,5.13417703077359,5.09192738437157,5.11220721464454,2587595.62055815,0.0,1.0
1990-04-02,30.25,30.38,30.13,30.13,338300,5.11220721464454,5.13417703077359,5.09192738437157,5.09192738437157,2001791.90129161,0.0,1.0
1990-04-03,30.25,30.38,30.13,30.25,164500,5.11220721464454,5.13417703077359,5.09192738437157,5.11220721464454,973380.927468136,0.0,1.0
1990-04-04,30.38,30.5,30.13,30.38,277000,5.13417703077359,5.15445686104656,5.09192738437157,5.13417703077359,1639066.9720892,0.0,1.0
1990-04-05,30.13,30.38,30.13,30.25,135500,5.09192738437157,5.13417703077359,5.09192738437157,5.11220721464454,801781.858188039,0.0,1.0
1990-04-06,30.25,30.25,30.0,30.25,92300,5.11220721464454,5.11220721464454,5.06995756824252,5.11220721464454,546158.41705355,0.0,1.0
1990-04-09,30.13,30.25,30.0,30.13,304700,5.09192738437157,5.11220721464454,5.06995756824252,5.09192738437157,1802973.66929812,0.0,1.0
1990-04-10,30.0,30.13,29.88,30.0,226800,5.06995756824252,5.09192738437157,5.04967773796955,5.06995756824252,1342023.06595607,0.0,1.0
1990-04-11,30.13,30.13,29.88,30.13,139900,5.09192738437157,5.09192738437157,5.04967773796955,5.09192738437157,827817.57904433,0.0,1.0
1990-04-12,30.13,30.13,29.88,30.0,274800,5.09192738437157,5.09192738437157,5.04967773796955,5.06995756824252,1626049.11166106,0.0,1.0
1990-04-16,30.0,30.13,29.88,30.13,349600,5.06995756824252,5.09192738437157,5.04967773796955,5.09192738437157,2068656.366218,0.0,1.0
1990-04-17,29.88,30.0,29.88,29.88,426200,5.04967773796955,5.06995756824252,5.04967773796955,5.04967773796955,2521914.59748887,0.0,1.0
1990-04-18,29.88,30.0,29.75,29.88,1154500,5.04967773796955,5.06995756824252,5.0277079218405,5.04967773796955,6831418.12013351,0.0,1.0
1990-04-19,29.88,30.0,29.63,29.75,671400,5.04967773796955,5.06995756824252,5.00742809156753,5.0277079218405,3972814.31429852,0.0,1.0
1990-04-20,29.88,30.0,29.5,29.88,1351000,5.04967773796955,5.06995756824252,4.98545827543848,5.04967773796955,7994149.74473831,0.0,1.0
1990-04-23,29.5,29.88,29.5,29.75,821400,4.98545827543848,5.04967773796955,4.98545827543848,5.0277079218405,4860395.70712661,0.0,1.0
1990-04-24,29.38,29.63,29.25,29.5,111500,4.96517844516551,5.00742809156753,4.94320862903646,4.98545827543848,659768.835335545,0.0,1.0
1990-04-25,29.25,29.5,29.25,29.38,200100,4.94320862903646,4.98545827543848,4.94320862903646,4.96517844516551,1184033.57803267,0.0,1.0
1990-04-26,29.38,29.5,29.25,29.38,180800,4.96517844516551,4.98545827543848,4.94320862903646,4.96517844516551,1069831.43882212,0.0,1.0
1990-04-27,29.25,29.5,29.25,29.38,193100,4.94320862903646,4.98545827543848,4.94320862903646,4.96517844516551,1142613.11303402,0.0,1.0
1990-04-30,29.13,29.38,29.13,29.25,623000,4.92292879876349,4.96517844516551,4.92292879876349,4.94320862903646,3686421.38487932,0.0,1.0
1990-05-01,29.13,29.38,29.13,29.25,154300,4.92292879876349,4.96517844516551,4.92292879876349,4.94320862903646,913025.392755826,0.0,1.0
1990-05-02,29.38,29.38,29.13,29.13,445200,4.96517844516551,4.96517844516551,4.92292879876349,4.92292879876349,2634341.57391376,0.0,1.0
1990-05-03,29.25,29.38,29.0,29.25,499500,4.94320862903646,4.96517844516551,4.90095898263444,4.94320862903646,2955646.03811753,0.0,1.0
1990-05-04,28.88,29.0,28.75,28.88,930000,4.98207830372632,5.00277946011299,4.95965205097409,4.98207830372632,5391003.18433602,0.6,1.0
1990-05-07,28.75,28.88,28.5,28.63,1264600,4.95965205097409,4.98207830372632,4.91652464183518,4.93895089458741,7330604.97517348,0.0,1.0
1990-05-08,29.0,29.0,28.63,28.75,407700,5.00277946011299,5.00277946011299,4.93895089458741,4.95965205097409,2363346.2346815,0.0,1.0
1990-05-09,29.13,29.13,28.88,28.88,290500,5.02520571286522,5.02520571286522,4.98207830372632,4.98207830372632,1683963.89790281,0.0,1.0
1990-05-10,29.38,29.38,29.13,29.13,175700,5.06833312200413,5.06833312200413,5.02520571286522,5.02520571286522,1018493.82740628,0.0,1.0
1990-05-11,29.75,30.0,29.5,29.63,331600,5.13216168752971,5.17528909666861,5.0890342783908,5.11146053114303,1922211.45798476,0.0,1.0
1990-05-14,30.13,30.25,29.75,29.88,363600,5.19771534942084,5.21841650580752,5.13216168752971,5.15458794028194,2107708.34174686,0.0,1.0
1990-05-15,30.13,30.13,29.88,30.0,231300,5.19771534942084,5.19771534942084,5.15458794028194,5.17528909666861,1340794.66294293,0.0,1.0
1990-05-16,30.13,30.13,30.0,30.0,195500,5.19771534942084,5.19771534942084,5.17528909666861,5.17528909666861,1133270.02423408,0.0,1.0
1990-05-17,30.0,30.25,30.0,30.13,266500,5.17528909666861,5.21841650580752,5.17528909666861,5.19771534942084,1544841.23508124,0.0,1.0
1990-05-18,30.13,30.13,29.88,30.0,324400,5.19771534942084,5.19771534942084,5.15458794028194,5.17528909666861,1880474.65913829,0.0,1.0
1990-05-21,29.88,30.13,29.75,30.0,222200,5.15458794028194,5.19771534942084,5.13216168752971,5.17528909666861,1288043.98662308,0.0,1.0
1990-05-22,29.38,29.88,29.25,29.75,266600,5.06833312200413,5.15458794028194,5.0459068692519,5.13216168752971,1545420.91284299,0.0,1.0
1990-05-23,29.38,29.5,29.25,29.5,77500,5.06833312200413,5.0890342783908,5.0459068692519,5.0890342783908,449250.265361335,0.0,1.0
1990-05-24,28.75,29.25,28.75,29.25,282400,4.95965205097409,5.0459068692519,4.95965205097409,5.0459068692519,1637009.99920053,0.0,1.0
1990-05-25,28.75,28.88,28.5,28.63,229900,4.95965205097409,4.98207830372632,4.91652464183518,4.93895089458741,1332679.17427833,0.0,1.0
1990-05-29,28.88,28.88,28.63,28.75,199100,4.98207830372632,4.98207830372632,4.93895089458741,4.95965205097409,1154138.42365731,0.0,1.0
1990-05-30,28.88,29.13,28.88,29.0,190400,4.98207830372632,5.02520571286522,4.98207830372632,5.00277946011299,1103706.45838449,0.0,1.0
1990-05-31,29.0,29.13,28.88,28.88,163100,5.00277946011299,5.02520571286522,4.98207830372632,4.98207830372632,945454.429424953,0.0,1.0
1990-06-01,29.25,29.38,29.13,29.25,282500,5.0459068692519,5.06833312200413,5.02520571286522,5.0459068692519,1637589.67696229,0.0,1.0
1990-06-04,29.88,30.0,29.13,29.25,162900,5.15458794028194,5.17528909666861,5.02520571286522,5.0459068692519,944295.073901439,0.0,1.0
1990-06-05,30.25,30.38,30.0,30.13,446300,5.21841650580752,5.24084275855975,5.17528909666861,5.19771534942084,2587101.85071953,0.0,1.0
1990-06-06,30.0,30.25,29.88,30.25,286300,5.17528909666861,5.21841650580752,5.15458794028194,5.21841650580752,1659617.43190904,0.0,1.0
1990-06-07,30.13,30.13,29.88,29.88,189800,5.19771534942084,5.19771534942084,5.15458794028194,5.15458794028194,1100228.39181396,0.0,1.0
1990-06-08,29.88,30.13,29.88,30.13,95800,5.15458794028194,5.19771534942084,5.15458794028194,5.19771534942084,555331.295762786,0.0,1.0
1990-06-11,29.88,30.0,29.75,29.75,155200,5.15458794028194,5.17528909666861,5.13216168752971,5.13216168752971,899659.886246184,0.0,1.0
1990-06-12,30.13,30.13,29.75,29.88,186700,5.19771534942084,5.19771534942084,5.13216168752971,5.15458794028194,1082258.3811995,0.0,1.0
1990-06-13,30.13,30.38,29.88,30.25,171700,5.19771534942084,5.24084275855975,5.15458794028194,5.21841650580752,995306.716936017,0.0,1.0
1990-06-14,29.88,30.13,29.88,30.13,123700,5.15458794028194,5.19771534942084,5.15458794028194,5.19771534942084,717061.391292867,0.0,1.0
1990-06-15,29.88,29.88,29.75,29.75,390900,5.15458794028194,5.15458794028194,5.13216168752971,5.13216168752971,2265960.3707064,0.0,1.0
1990-06-18,29.5,29.88,29.38,29.75,133800,5.0890342783908,5.15458794028194,5.06833312200413,5.13216168752971,775608.84523028,0.0,1.0
1990-06-19,29.5,29.63,29.38,29.38,72500,5.0890342783908,5.11146053114303,5.06833312200413,5.06833312200413,420266.377273507,0.0,1.0
1990-06-20,29.38,29.75,29.25,29.75,50200,5.06833312200413,5.13216168752971,5.0459068692519,5.13216168752971,290998.236401794,0.0,1.0
1990-06-21,29.38,29.63,29.38,29.5,109200,5.06833312200413,5.11146053114303,5.06833312200413,5.0890342783908,633008.115838165,0.0,1.0
1990-06-22,29.25,29.63,29.13,29.38,185900,5.0459068692519,5.11146053114303,5.02520571286522,5.06833312200413,1077620.95910545,0.0,1.0
1990-06-25,29.0,29.25,28.75,29.13,170300,5.00277946011299,5.0459068692519,4.95965205097409,5.02520571286522,987191.228271425,0.0,1.0
1990-06-26,29.0,29.5,29.0,29.25,135200,5.00277946011299,5.0890342783908,5.00277946011299,5.0459068692519,783724.333894872,0.0,1.0
1990-06-27,29.13,29.63,29.0,29.0,215400,5.02520571286522,5.11146053114303,5.00277946011299,5.00277946011299,1248625.89882363,0.0,1.0
1990-06-28,29.38,29.5,29.25,29.25,120300,5.06833312200413,5.0890342783908,5.0459068692519,5.0459068692519,697352.347393143,0.0,1.0
1990-06-29,29.75,29.75,29.13,29.25,221600,5.13216168752971,5.13216168752971,5.02520571286522,5.0459068692519,1284565.92005254,0.0,1.0
1990-07-02,29.63,29.75,29.5,29.75,77600,5.11146053114303,5.13216168752971,5.0890342783908,5.13216168752971,449829.943123092,0.0,1.0
1990-07-03,29.5,29.75,29.5,29.63,58500,5.0890342783908,5.13216168752971,5.0890342783908,5.11146053114303,339111.490627589,0.0,1.0
1990-07-05,29.5,29.75,29.38,29.5,491000,5.0890342783908,5.13216168752971,5.06833312200413,5.0890342783908,2846217.81022472,0.0,1.0
1990-07-06,29.75,29.75,29.38,29.5,124000,5.13216168752971,5.13216168752971,5.06833312200413,5.0890342783908,718800.424578136,0.0,1.0
1990-07-09,29.75,29.75,29.5,29.63,64200,5.13216168752971,5.13216168752971,5.0890342783908,5.11146053114303,372153.123047713,0.0,1.0
1990-07-10,29.5,29.75,29.38,29.63,471800,5.0890342783908,5.13216168752971,5.06833312200413,5.11146053114303,2734919.67996746,0.0,1.0
1990-07-11,29.38,29.5,29.13,29.5,231300,5.06833312200413,5.0890342783908,5.02520571286522,5.0890342783908,1340794.66294293,0.0,1.0
1990-07-12,29.38,29.38,29.13,29.25,171000,5.06833312200413,5.06833312200413,5.02520571286522,5.0459068692519,991248.97260372,0.0,1.0
1990-07-13,29.38,29.5,29.25,29.38,183500,5.06833312200413,5.0890342783908,5.0459068692519,5.06833312200413,1063708.69282329,0.0,1.0
1990-07-16,29.5,29.5,29.38,29.5,275400,5.0890342783908,5.0890342783908,5.06833312200413,5.0890342783908,1596432.55587757,0.0,1.0
1990-07-17,29.5,29.5,29.25,29.38,108100,5.0890342783908,5.0890342783908,5.0459068692519,5.06833312200413,626631.660458844,0.0,1.0
1990-07-18,29.25,29.5,29.13,29.38,228100,5.0459068692519,5.0890342783908,5.02520571286522,5.06833312200413,1322244.97456672,0.0,1.0
1990-07-19,29.38,29.38,29.13,29.13,138600,5.06833312200413,5.06833312200413,5.02520571286522,5.02520571286522,803433.377794594,0.0,1.0
1990-07-20,29.25,29.38,29.25,29.25,186000,5.0459068692519,5.06833312200413,5.0459068692519,5.0459068692519,1078200.6368672,0.0,1.0
1990-07-23,28.88,29.25,28.75,29.13,213000,4.98207830372632,5.0459068692519,4.95965205097409,5.02520571286522,1234713.63254148,0.0,1.0
1990-07-24,28.75,28.88,28.63,28.88,155600,4.95965205097409,4.98207830372632,4.93895089458741,4.98207830372632,901978.59729321,0.0,1.0
1990-07-25,28.75,29.0,28.63,28.75,468100,4.95965205097409,5.00277946011299,4.93895089458741,4.95965205097409,2713471.60278246,0.0,1.0
1990-07-26,28.75,28.88,28.63,28.88,155800,4.95965205097409,4.98207830372632,4.93895089458741,4.98207830372632,903137.952816723,0.0,1.0
1990-07-27,28.75,28.88,28.63,28.75,137500,4.95965205097409,4.98207830372632,4.93895089458741,4.95965205097409,797056.922415272,0.0,1.0
1990-07-30,29.38,29.38,28.63,28.63,258700,5.06833312200413,5.06833312200413,4.93895089458741,4.93895089458741,1499626.36966422,0.0,1.0
1990-07-31,29.88,29.88,29.5,29.5,770000,5.15458794028194,5.15458794028194,5.0890342783908,5.0890342783908,4463518.76552552,0.0,1.0
1990-08-01,30.25,30.25,29.88,29.88,303900,5.21841650580752,5.21841650580752,5.15458794028194,5.15458794028194,1761640.71797819,0.0,1.0
1990-08-02,29.75,30.0,29.5,30.0,278900,5.13216168752971,5.17528909666861,5.0890342783908,5.17528909666861,1616721.27753905,0.0,1.0
1990-08-03,29.5,29.63,29.0,29.63,621100,5.0890342783908,5.11146053114303,5.00277946011299,5.11146053114303,3600378.57827001,0.0,1.0
1990-08-06,28.13,28.5,27.88,28.5,247100,4.95620185824298,5.02139185780038,4.91215456124473,5.02139185780038,1402469.71346405,0.6,1.0
1990-08-07,28.13,28.38,28.0,28.13,484000,4.95620185824298,5.00024915524122,4.93329726380389,4.95620185824298,2747047.11176284,0.0,1.0
1990-08-08,28.63,28.63,28.0,28.13,300200,5.04429645223947,5.04429645223947,4.93329726380389,4.95620185824298,1703850.29535373,0.0,1.0
1990-08-09,28.5,28.63,28.25,28.5,281600,5.02139185780038,5.04429645223947,4.97734456080213,5.02139185780038,1598281.95593475,0.0,1.0
1990-08-10,28.25,28.5,28.25,28.38,1375200,4.97734456080213,5.02139185780038,4.97734456080213,5.00024915524122,7805246.25639724,0.0,1.0
1990-08-13,28.5,28.63,28.25,28.25,127800,5.02139185780038,5.04429645223947,4.97734456080213,4.97734456080213,725356.654717544,0.0,1.0
1990-08-14,28.5,28.63,28.38,28.5,96500,5.02139185780038,5.04429645223947,5.00024915524122,5.02139185780038,547706.70720065,0.0,1.0
1990-08-15,28.63,28.75,28.5,28.5,145500,5.04429645223947,5.06543915479863,5.02139185780038,5.02139185780038,825816.848680772,0.0,1.0
1990-08-16,28.38,28.63,28.25,28.5,161200,5.00024915524122,5.04429645223947,4.97734456080213,5.02139185780038,914925.608297873,0.0,1.0
1990-08-17,28.13,28.5,28.13,28.25,331600,4.95620185824298,5.02139185780038,4.95620185824298,4.97734456080213,1882067.81458793,0.0,1.0
1990-08-20,28.38,28.38,28.13,28.25,113500,5.00024915524122,5.00024915524122,4.95620185824298,4.97734456080213,644193.899142733,0.0,1.0
1990-08-21,27.88,28.38,27.5,28.25,331200,4.91215456124473,5.00024915524122,4.84520266980739,4.97734456080213,1879797.5277187,0.0,1.0
1990-08-22,27.5,27.88,27.25,27.88,249400,4.84520266980739,4.91215456124473,4.80115537280914,4.91215456124473,1415523.86296209,0.0,1.0
1990-08-23,26.63,27.25,26.5,27.25,268700,4.69191807625348,4.80115537280914,4.66901348181439,4.80115537280914,1525065.20440222,0.0,1.0
1990-08-24,26.25,26.88,26.0,26.75,312400,4.62496618481614,4.73596537325173,4.58091888781789,4.71306077881264,1773094.04486511,0.0,1.0
1990-08-27,26.63,27.0,26.5,26.75,280500,4.69191807625348,4.75710807581089,4.66901348181439,4.71306077881264,1592038.66704438,0.0,1.0
1990-08-28,26.5,26.75,26.38,26.5,169800,4.66901348181439,4.71306077881264,4.64787077925523,4.66901348181439,963736.775986221,0.0,1.0
1990-08-29,26.5,26.88,26.38,26.5,315900,4.66901348181439,4.73596537325173,4.64787077925523,4.66901348181439,1792959.05497083,0.0,1.0
1990-08-30,26.5,26.63,26.38,26.5,240100,4.66901348181439,4.69191807625348,4.64787077925523,4.66901348181439,1362739.6932526,0.0,1.0
1990-08-31,26.5,26.63,26.38,26.38,225300,4.66901348181439,4.69191807625348,4.64787077925523,4.64787077925523,1278739.07909126,0.0,1.0
1990-09-04,26.5,26.5,26.25,26.38,262500,4.66901348181439,4.66901348181439,4.62496618481614,4.64787077925523,1489875.75792923,0.0,1.0
1990-09-05,26.75,26.75,26.5,26.63,248100,4.71306077881264,4.71306077881264,4.66901348181439,4.69191807625348,1408145.43063711,0.0,1.0
1990-09-06,26.63,26.75,26.5,26.75,110500,4.69191807625348,4.71306077881264,4.66901348181439,4.71306077881264,627166.747623542,0.0,1.0
1990-09-07,26.88,27.13,26.5,26.5,175400,4.73596537325173,4.78001267024998,4.66901348181439,4.66901348181439,995520.792155377,0.0,1.0
1990-09-10,26.88,27.13,26.63,27.0,176700,4.73596537325173,4.78001267024998,4.69191807625348,4.75710807581089,1002899.22448036,0.0,1.0
1990-09-11,26.75,27.25,26.75,27.0,478100,4.71306077881264,4.80115537280914,4.71306077881264,4.75710807581089,2713560.38044177,0.0,1.0
1990-09-12,26.63,27.0,26.5,27.0,212500,4.69191807625348,4.75710807581089,4.66901348181439,4.75710807581089,1206089.89927604,0.0,1.0
1990-09-13,26.38,26.63,26.25,26.63,223700,4.64787077925523,4.69191807625348,4.62496618481614,4.69191807625348,1269657.93161436,0.0,1.0
1990-09-14,26.13,26.38,26.0,26.38,414000,4.60382348225698,4.64787077925523,4.58091888781789,4.64787077925523,2349746.90964838,0.0,1.0
1990-09-17,26.25,26.38,26.0,26.13,216000,4.62496618481614,4.64787077925523,4.58091888781789,4.60382348225698,1225954.90938177,0.0,1.0
1990-09-18,26.25,26.25,26.0,26.25,202400,4.62496618481614,4.62496618481614,4.58091888781789,4.62496618481614,1148765.1558281,0.0,1.0
1990-09-19,26.38,26.63,26.13,26.25,147500,4.64787077925523,4.69191807625348,4.60382348225698,4.62496618481614,837168.2830269,0.0,1.0
1990-09-20,26.13,26.5,26.13,26.25,172500,4.60382348225698,4.66901348181439,4.60382348225698,4.62496618481614,979061.212353493,0.0,1.0
1990-09-21,26.5,26.5,26.13,26.25,275500,4.66901348181439,4.66901348181439,4.60382348225698,4.62496618481614,1563660.08117906,0.0,1.0
1990-09-24,26.0,26.5,26.0,26.5,109300,4.58091888781789,4.66901348181439,4.58091888781789,4.66901348181439,620355.887015866,0.0,1.0
1990-09-25,26.13,26.25,26.0,26.13,122700,4.60382348225698,4.62496618481614,4.58091888781789,4.60382348225698,696410.49713492,0.0,1.0
1990-09-26,26.25,26.38,26.13,26.13,145900,4.62496618481614,4.64787077925523,4.60382348225698,4.60382348225698,828087.135549998,0.0,1.0
1990-09-27,26.5,26.75,26.25,26.38,288800,4.66901348181439,4.71306077881264,4.62496618481614,4.64787077925523,1639147.1195808,0.0,1.0
1990-09-28,26.5,26.5,26.13,26.38,196400,4.66901348181439,4.66901348181439,4.60382348225698,4.64787077925523,1114710.85278972,0.0,1.0
1990-10-01,27.25,27.25,26.38,26.38,359300,4.80115537280914,4.80115537280914,4.64787077925523,4.64787077925523,2039285.1802818,0.0,1.0
1990-10-02,27.0,27.5,26.88,27.25,172700,4.75710807581089,4.84520266980739,4.73596537325173,4.80115537280914,980196.355788105,0.0,1.0
1990-10-03,26.88,27.38,26.63,27.0,220400,4.73596537325173,4.82405996724823,4.69191807625348,4.75710807581089,1250928.06494324,0.0,1.0
1990-10-04,27.25,27.38,26.63,26.75,109700,4.80115537280914,4.82405996724823,4.69191807625348,4.71306077881264,622626.173885091,0.0,1.0
1990-10-05,27.38,27.5,26.88,27.0,120100,4.82405996724823,4.84520266980739,4.73596537325173,4.75710807581089,681653.632484953,0.0,1.0
1990-10-08,27.88,28.0,27.5,27.5,120300,4.91215456124473,4.93329726380389,4.84520266980739,4.84520266980739,682788.775919566,0.0,1.0
1990-10-09,27.38,27.75,27.38,27.75,88500,4.82405996724823,4.88924996680564,4.82405996724823,4.88924996680564,502300.969816139,0.0,1.0
1990-10-10,27.25,27.63,27.13,27.38,153900,4.80115537280914,4.86810726424648,4.78001267024998,4.82405996724823,873492.872934507,0.0,1.0
1990-10-11,27.13,27.5,26.88,27.38,123800,4.78001267024998,4.84520266980739,4.73596537325173,4.82405996724823,702653.786025289,0.0,1.0
1990-10-12,27.75,28.38,27.25,27.25,347100,4.88924996680564,5.00024915524122,4.80115537280914,4.80115537280914,1970041.43077042,0.0,1.0
1990-10-15,27.88,28.75,27.63,27.75,325100,4.91215456124473,5.06543915479863,4.86810726424648,4.88924996680564,1845175.65296302,0.0,1.0
1990-10-16,27.25,27.88,27.25,27.88,197700,4.80115537280914,4.91215456124473,4.80115537280914,4.91215456124473,1122089.2851147,0.0,1.0
1990-10-17,27.75,28.0,27.13,27.25,274500,4.88924996680564,4.93329726380389,4.78001267024998,4.80115537280914,1557984.36400599,0.0,1.0
1990-10-18,28.0,28.13,27.75,27.75,397500,4.93329726380389,4.95620185824298,4.88924996680564,4.88924996680564,2256097.57629283,0.0,1.0
1990-10-19,28.75,28.75,28.13,28.25,274600,5.06543915479863,5.06543915479863,4.95620185824298,4.97734456080213,1558551.9357233,0.0,1.0
1990-10-22,28.75,28.75,28.25,28.5,362000,5.06543915479863,5.06543915479863,4.97734456080213,5.02139185780038,2054609.61664907,0.0,1.0
1990-10-23,28.38,28.63,28.38,28.63,183200,5.00024915524122,5.04429645223947,5.00024915524122,5.04429645223947,1039791.38610528,0.0,1.0
1990-10-24,28.38,28.5,28.0,28.25,325100,5.00024915524122,5.02139185780038,4.93329726380389,4.97734456080213,1845175.65296302,0.0,1.0
1990-10-25,28.13,28.38,28.0,28.38,150500,4.95620185824298,5.00024915524122,4.93329726380389,5.00024915524122,854195.43454609,0.0,1.0
1990-10-26,27.88,28.25,27.75,28.0,76100,4.91215456124473,4.97734456080213,4.88924996680564,4.93329726380389,431922.076870149,0.0,1.0
1990-10-29,27.75,28.38,27.63,28.0,272800,4.88924996680564,5.00024915524122,4.86810726424648,4.93329726380389,1548335.64481178,0.0,1.0
1990-10-30,28.0,28.25,27.75,27.75,156100,4.93329726380389,4.97734456080213,4.88924996680564,4.88924996680564,885979.450715247,0.0,1.0
1990-10-31,28.0,28.25,28.0,28.13,339600,4.93329726380389,4.97734456080213,4.93329726380389,4.95620185824298,1927473.55197244,0.0,1.0
1990-11-01,28.63,28.63,28.13,28.13,223600,5.04429645223947,5.04429645223947,4.95620185824298,4.95620185824298,1269090.35989705,0.0,1.0
1990-11-02,29.0,29.0,28.5,28.63,1765800,5.10948645179688,5.10948645179688,5.02139185780038,5.04429645223947,10022181.3841959,0.0,1.0
1990-11-05,28.5,28.5,28.25,28.25,807700,5.12710537059618,5.12710537059618,5.08213076208218,5.08213076208218,4489755.5903602,0.6,1.0
1990-11-06,28.38,28.5,28.25,28.25,357700,5.10551755850946,5.12710537059618,5.08213076208218,5.08213076208218,1988344.15583985,0.0,1.0
1990-11-07,27.63,28.38,27.63,28.25,224100,4.97059373296746,5.10551755850946,4.97059373296746,5.08213076208218,1245702.89439113,0.0,1.0
1990-11-08,27.63,27.88,27.38,27.63,260500,4.97059373296746,5.01556834148146,4.92561912445345,4.97059373296746,1448039.28598345,0.0,1.0
1990-11-09,28.0,28.13,27.63,27.75,145300,5.03715615356818,5.06054294999546,4.97059373296746,4.99218154505418,807677.958746238,0.0,1.0
1990-11-12,28.5,28.5,27.88,27.88,305300,5.12710537059618,5.12710537059618,5.01556834148146,5.01556834148146,1697068.69102014,0.0,1.0
1990-11-13,28.13,28.5,28.0,28.25,208600,5.06054294999546,5.12710537059618,5.03715615356818,5.08213076208218,1159543.1672021,0.0,1.0
1990-11-14,28.25,28.38,28.0,28.13,266300,5.08213076208218,5.10551755850946,5.03715615356818,5.06054294999546,1480279.70002838,0.0,1.0
1990-11-15,28.13,28.25,27.75,28.25,155200,5.06054294999546,5.08213076208218,4.99218154505418,5.08213076208218,862709.010305686,0.0,1.0
1990-11-16,28.38,28.5,28.13,28.25,342400,5.10551755850946,5.12710537059618,5.06054294999546,5.08213076208218,1903296.16706615,0.0,1.0
1990-11-19,28.25,28.5,28.13,28.5,163700,5.08213076208218,5.12710537059618,5.06054294999546,5.12710537059618,909957.892957737,0.0,1.0
1990-11-20,28.0,28.25,27.88,28.25,278100,5.03715615356818,5.08213076208218,5.01556834148146,5.08213076208218,1545872.26653358,0.0,1.0
1990-11-21,28.25,28.25,27.88,28.13,136400,5.08213076208218,5.08213076208218,5.01556834148146,5.06054294999546,758205.599263503,0.0,1.0
1990-11-23,28.25,28.38,28.13,28.13,81700,5.08213076208218,5.10551755850946,5.06054294999546,5.06054294999546,454145.142667362,0.0,1.0
1990-11-26,28.13,28.25,28.0,28.13,139700,5.06054294999546,5.08213076208218,5.03715615356818,5.06054294999546,776549.283116652,0.0,1.0
1990-11-27,28.25,28.38,28.0,28.13,178900,5.08213076208218,5.10551755850946,5.03715615356818,5.06054294999546,994450.012523758,0.0,1.0
1990-11-28,28.13,28.38,28.13,28.38,218300,5.06054294999546,5.10551755850946,5.06054294999546,5.10551755850946,1213462.48034621,0.0,1.0
1990-11-29,28.0,28.25,27.88,28.13,198100,5.03715615356818,5.08213076208218,5.01556834148146,5.06054294999546,1101176.90039663,0.0,1.0
1990-11-30,28.25,28.38,28.0,28.0,300200,5.08213076208218,5.10551755850946,5.03715615356818,5.03715615356818,1668719.36142891,0.0,1.0
1990-12-03,28.75,28.75,28.38,28.38,209100,5.17207997911018,5.17207997911018,5.10551755850946,5.10551755850946,1162322.51324046,0.0,1.0
1990-12-04,29.0,29.0,28.75,28.88,295800,5.21705458762418,5.21705458762418,5.17207997911018,5.19546677553746,1644261.11629138,0.0,1.0
1990-12-05,29.0,29.0,28.75,29.0,261200,5.21705458762418,5.21705458762418,5.17207997911018,5.21705458762418,1451930.37043715,0.0,1.0
1990-12-06,28.75,29.38,28.63,29.0,390200,5.17207997911018,5.28541599256547,5.15049216702346,5.21705458762418,2169001.64833298,0.0,1.0
1990-12-07,28.5,28.88,28.38,28.88,383900,5.12710537059618,5.19546677553746,5.10551755850946,5.19546677553746,2133981.8882497,0.0,1.0
1990-12-10,28.38,28.63,28.25,28.5,266700,5.10551755850946,5.15049216702346,5.08213076208218,5.12710537059618,1482503.17685906,0.0,1.0
1990-12-11,28.25,28.38,28.0,28.38,183400,5.08213076208218,5.10551755850946,5.03715615356818,5.10551755850946,1019464.12686896,0.0,1.0
1990-12-12,28.38,28.5,28.13,28.25,222200,5.10551755850946,5.12710537059618,5.06054294999546,5.08213076208218,1235141.37944538,0.0,1.0
1990-12-13,28.13,28.38,28.13,28.38,117200,5.06054294999546,5.10551755850946,5.06054294999546,5.10551755850946,651478.711390634,0.0,1.0
1990-12-14,27.88,28.13,27.63,28.0,131300,5.01556834148146,5.06054294999546,4.97059373296746,5.03715615356818,729856.269672271,0.0,1.0
1990-12-17,27.75,27.88,27.63,27.75,288500,4.99218154505418,5.01556834148146,4.97059373296746,4.99218154505418,1603682.66413138,0.0,1.0
1990-12-18,28.5,28.75,27.75,27.75,239900,5.12710537059618,5.17207997911018,4.99218154505418,4.99218154505418,1333530.22920318,0.0,1.0
1990-12-19,28.13,28.63,27.88,28.63,218100,5.06054294999546,5.15049216702346,5.01556834148146,5.15049216702346,1212350.74193086,0.0,1.0
1990-12-20,27.88,28.13,27.63,28.0,234800,5.01556834148146,5.06054294999546,4.97059373296746,5.03715615356818,1305180.89961195,0.0,1.0
1990-12-21,27.88,28.13,27.63,28.0,347000,5.01556834148146,5.06054294999546,4.97059373296746,5.03715615356818,1928866.15061903,0.0,1.0
1990-12-24,27.88,28.13,27.88,28.0,162400,5.01556834148146,5.06054294999546,5.01556834148146,5.03715615356818,902731.593258011,0.0,1.0
1990-12-26,27.88,28.0,27.75,27.88,62500,5.01556834148146,5.03715615356818,4.99218154505418,5.01556834148146,347418.254794493,0.0,1.0
1990-12-27,28.0,28.0,27.75,28.0,245900,5.03715615356818,5.03715615356818,4.99218154505418,5.03715615356818,1366882.38166345,0.0,1.0
1990-12-28,27.75,28.0,27.75,27.88,188700,4.99218154505418,5.03715615356818,4.99218154505418,5.01556834148146,1048925.19487553,0.0,1.0
1990-12-31,28.0,28.0,27.75,27.88,105700,5.03715615356818,5.03715615356818,4.99218154505418,5.01556834148146,587553.752508447,0.0,1.0
1991-01-02,27.75,28.13,27.75,28.0,144300,4.99218154505418,5.06054294999546,4.99218154505418,5.03715615356818,802119.266669526,0.0,1.0
1991-01-03,27.63,27.88,27.63,27.88,239900,4.97059373296746,5.01556834148146,4.97059373296746,5.01556834148146,1333530.22920318,0.0,1.0
1991-01-04,27.75,27.88,27.5,27.63,335500,4.99218154505418,5.01556834148146,4.94720693654018,4.97059373296746,1864941.19173684,0.0,1.0
1991-01-07,27.5,27.75,27.5,27.63,192500,4.94720693654018,4.99218154505418,4.94720693654018,4.97059373296746,1070048.22476704,0.0,1.0
1991-01-08,27.88,27.88,27.5,27.5,443100,5.01556834148146,5.01556834148146,4.94720693654018,4.94720693654018,2463056.45919104,0.0,1.0
1991-01-09,27.25,28.25,27.13,28.0,392700,4.90223232802617,5.08213076208218,4.88064451593945,5.03715615356818,2182898.37852476,0.0,1.0
1991-01-10,27.63,27.63,27.38,27.38,200000,4.97059373296746,4.97059373296746,4.92561912445345,4.92561912445345,1111738.41534238,0.0,1.0
1991-01-11,27.75,27.75,27.5,27.5,89500,4.99218154505418,4.99218154505418,4.94720693654018,4.94720693654018,497502.940865714,0.0,1.0
1991-01-14,27.63,27.63,27.25,27.5,314700,4.97059373296746,4.97059373296746,4.90223232802617,4.94720693654018,1749320.39654123,0.0,1.0
1991-01-15,27.38,27.5,27.13,27.38,104100,4.92561912445345,4.94720693654018,4.88064451593945,4.92561912445345,578659.845185709,0.0,1.0
1991-01-16,27.25,27.5,27.13,27.25,146700,4.90223232802617,4.94720693654018,4.88064451593945,4.90223232802617,815460.127653636,0.0,1.0
1991-01-17,27.63,28.0,27.5,27.63,286500,4.97059373296746,5.03715615356818,4.94720693654018,4.97059373296746,1592565.27997796,0.0,1.0
1991-01-18,27.63,27.88,27.38,27.75,370300,4.97059373296746,5.01556834148146,4.92561912445345,4.99218154505418,2058383.67600641,0.0,1.0
1991-01-21,27.88,27.88,27.5,27.5,243600,5.01556834148146,5.01556834148146,4.94720693654018,4.94720693654018,1354097.38988702,0.0,1.0
1991-01-22,27.5,27.88,27.38,27.88,623500,4.94720693654018,5.01556834148146,4.92561912445345,5.01556834148146,3465844.50982986,0.0,1.0
1991-01-23,27.5,27.5,27.25,27.5,158100,4.94720693654018,4.94720693654018,4.90223232802617,4.94720693654018,878829.21732815,0.0,1.0
1991-01-24,27.5,27.5,27.38,27.5,409000,4.94720693654018,4.94720693654018,4.92561912445345,4.94720693654018,2273505.05937516,0.0,1.0
1991-01-25,27.38,27.5,27.25,27.5,175600,4.92561912445345,4.94720693654018,4.90223232802617,4.94720693654018,976106.32867061,0.0,1.0
1991-01-28,27.38,27.38,27.25,27.38,140200,4.92561912445345,4.92561912445345,4.90223232802617,4.92561912445345,779328.629155008,0.0,1.0
1991-01-29,27.38,27.5,27.25,27.38,256700,4.92561912445345,4.94720693654018,4.90223232802617,4.92561912445345,1426916.25609194,0.0,1.0
1991-01-30,27.5,27.5,27.38,27.38,157900,4.94720693654018,4.94720693654018,4.92561912445345,4.92561912445345,877717.478912807,0.0,1.0
1991-01-31,27.5,27.63,27.38,27.5,390500,4.94720693654018,4.97059373296746,4.92561912445345,4.94720693654018,2170669.25595599,0.0,1.0
1991-02-01,27.5,27.63,27.38,27.63,1359200,4.94720693654018,4.97059373296746,4.92561912445345,4.97059373296746,7555374.2706668,0.0,1.0
1991-02-04,27.0,27.38,26.88,27.0,631200,4.96519677994578,5.03507732721909,4.94312923870157,4.96519677994578,3432371.51623749,0.6,1.0
1991-02-05,26.88,27.0,26.63,26.75,448400,4.94312923870157,4.96519677994578,4.89715519444282,4.91922273568702,2438332.36356288,0.0,1.0
1991-02-06,27.25,27.38,26.88,27.0,367900,5.01117082420453,5.03507732721909,4.94312923870157,4.96519677994578,2000585.36252182,0.0,1.0
1991-02-07,27.88,28.13,27.25,27.38,784200,5.1270254157366,5.17299945999536,5.01117082420453,5.03507732721909,4264362.71076274,0.0,1.0
1991-02-08,28.25,28.38,27.75,27.75,642500,5.19506700123956,5.21897350425412,5.10311891272205,5.10311891272205,3493819.23191158,0.0,1.0
1991-02-11,28.63,28.88,28.0,28.13,437600,5.26494754851287,5.31092159277163,5.14909295698081,5.17299945999536,2379603.5733611,0.0,1.0
1991-02-12,28.5,28.88,28.5,28.63,306700,5.24104104549832,5.31092159277163,5.24104104549832,5.26494754851287,1667788.88471172,0.0,1.0
1991-02-13,29.25,29.25,28.38,28.38,282700,5.37896317827459,5.37896317827459,5.21897350425412,5.21897350425412,1537280.4620411,0.0,1.0
1991-02-14,29.0,29.5,28.88,29.13,181700,5.33298913401583,5.42493722253335,5.31092159277163,5.35689563703039,988057.51663554,0.0,1.0
1991-02-15,28.75,29.13,28.63,29.0,323300,5.28701508975708,5.35689563703039,5.26494754851287,5.33298913401583,1758057.21039224,0.0,1.0
1991-02-19,29.0,29.0,28.63,28.75,234400,5.33298913401583,5.33298913401583,5.26494754851287,5.28701508975708,1274632.26141646,0.0,1.0
1991-02-20,28.75,28.88,28.63,28.88,162500,5.28701508975708,5.31092159277163,5.26494754851287,5.31092159277163,883650.778499037,0.0,1.0
1991-02-21,28.75,28.75,28.5,28.63,163100,5.28701508975708,5.28701508975708,5.24104104549832,5.26494754851287,886913.489065803,0.0,1.0
1991-02-22,28.75,28.88,28.5,28.75,186200,5.28701508975708,5.31092159277163,5.24104104549832,5.28701508975708,1012527.84588628,0.0,1.0
1991-02-25,28.88,29.13,28.0,28.88,375000,5.31092159277163,5.35689563703039,5.14909295698081,5.31092159277163,2039194.10422855,0.0,1.0
1991-02-26,28.63,29.0,28.63,28.88,152400,5.26494754851287,5.33298913401583,5.26494754851287,5.31092159277163,828728.483958483,0.0,1.0
1991-02-27,28.5,28.75,28.5,28.63,123600,5.24104104549832,5.28701508975708,5.24104104549832,5.26494754851287,672118.37675373,0.0,1.0
1991-02-28,28.5,28.63,28.38,28.5,140800,5.24104104549832,5.26494754851287,5.21897350425412,5.24104104549832,765649.413001012,0.0,1.0
1991-03-01,28.63,28.63,28.25,28.38,279000,5.26494754851287,5.26494754851287,5.19506700123956,5.21897350425412,1517160.41354604,0.0,1.0
1991-03-04,28.63,28.88,28.5,28.63,271400,5.26494754851287,5.31092159277163,5.24104104549832,5.26494754851287,1475832.74636701,0.0,1.0
1991-03-05,28.75,28.75,28.5,28.63,143000,5.28701508975708,5.28701508975708,5.24104104549832,5.26494754851287,777612.685079153,0.0,1.0
1991-03-06,28.63,28.75,28.5,28.63,209700,5.26494754851287,5.28701508975708,5.24104104549832,5.26494754851287,1140317.3430846,0.0,1.0
1991-03-07,28.63,28.75,28.63,28.63,144300,5.26494754851287,5.28701508975708,5.26494754851287,5.26494754851287,784681.891307146,0.0,1.0
1991-03-08,28.63,28.75,28.5,28.63,297600,5.26494754851287,5.28701508975708,5.24104104549832,5.26494754851287,1618304.44111578,0.0,1.0
1991-03-11,28.63,28.75,28.5,28.63,260200,5.26494754851287,5.28701508975708,5.24104104549832,5.26494754851287,1414928.81578738,0.0,1.0
1991-03-12,28.5,28.88,28.5,28.63,261600,5.24104104549832,5.31092159277163,5.24104104549832,5.26494754851287,1422541.80710984,0.0,1.0
1991-03-13,28.38,28.75,28.25,28.5,238300,5.21897350425412,5.28701508975708,5.19506700123956,5.24104104549832,1295839.88010043,0.0,1.0
1991-03-14,28.38,28.63,28.13,28.38,330500,5.21897350425412,5.26494754851287,5.17299945999536,5.21897350425412,1797209.73719343,0.0,1.0
1991-03-15,28.38,28.5,28.25,28.5,368300,5.21897350425412,5.24104104549832,5.19506700123956,5.24104104549832,2002760.50289966,0.0,1.0
1991-03-18,27.88,28.38,27.75,28.25,245100,5.1270254157366,5.21897350425412,5.10311891272205,5.19506700123956,1332817.26652378,0.0,1.0
1991-03-19,27.63,27.88,27.63,27.63,170000,5.08105137147784,5.1270254157366,5.08105137147784,5.08105137147784,924434.660583609,0.0,1.0
1991-03-20,27.63,27.75,27.25,27.5,481800,5.08105137147784,5.10311891272205,5.01117082420453,5.05714486846329,2619956.58511284,0.0,1.0
1991-03-21,27.88,27.88,27.63,27.75,261400,5.1270254157366,5.1270254157366,5.08105137147784,5.10311891272205,1421454.23692091,0.0,1.0
1991-03-22,28.25,28.25,27.75,27.75,109700,5.19506700123956,5.19506700123956,5.10311891272205,5.10311891272205,596532.248623658,0.0,1.0
1991-03-25,28.63,28.75,28.25,28.25,392700,5.26494754851287,5.28701508975708,5.19506700123956,5.19506700123956,2135444.06594814,0.0,1.0
1991-03-26,29.25,29.25,28.5,28.63,180400,5.37896317827459,5.37896317827459,5.24104104549832,5.26494754851287,980988.310407547,0.0,1.0
1991-03-27,29.0,29.25,28.88,29.25,212300,5.33298913401583,5.37896317827459,5.31092159277163,5.37896317827459,1154455.75554059,0.0,1.0
1991-03-28,29.13,29.25,29.0,29.0,214000,5.35689563703039,5.37896317827459,5.33298913401583,5.33298913401583,1163700.10214642,0.0,1.0
1991-04-01,29.13,29.38,29.13,29.25,417200,5.35689563703039,5.40286968128915,5.35689563703039,5.37896317827459,2268671.41409107,0.0,1.0
1991-04-02,29.5,29.5,29.13,29.13,186500,5.42493722253335,5.42493722253335,5.35689563703039,5.35689563703039,1014159.20116966,0.0,1.0
1991-04-03,29.38,29.5,29.25,29.38,250600,5.40286968128915,5.42493722253335,5.37896317827459,5.40286968128915,1362725.44671913,0.0,1.0
1991-04-04,29.5,29.5,29.25,29.5,172700,5.42493722253335,5.42493722253335,5.37896317827459,5.42493722253335,939116.858134054,0.0,1.0
1991-04-05,29.25,29.5,29.25,29.5,145100,5.37896317827459,5.42493722253335,5.37896317827459,5.42493722253335,789032.172062833,0.0,1.0
1991-04-08,29.75,29.75,29.25,29.38,145000,5.47091126679211,5.47091126679211,5.37896317827459,5.40286968128915,788488.386968371,0.0,1.0
1991-04-09,29.75,29.75,29.5,29.75,372300,5.47091126679211,5.47091126679211,5.42493722253335,5.47091126679211,2024511.9066781,0.0,1.0
1991-04-10,29.63,29.88,29.63,29.75,205800,5.4488437255479,5.49481776980666,5.4488437255479,5.47091126679211,1119109.72440063,0.0,1.0
1991-04-11,29.75,29.88,29.63,29.75,184600,5.47091126679211,5.49481776980666,5.4488437255479,5.47091126679211,1003827.28437491,0.0,1.0
1991-04-12,29.88,29.88,29.75,29.88,185500,5.49481776980666,5.49481776980666,5.47091126679211,5.49481776980666,1008721.35022506,0.0,1.0
1991-04-15,30.0,30.38,29.75,29.88,240700,5.51688531105086,5.58676585832417,5.47091126679211,5.49481776980666,1308890.7223675,0.0,1.0
1991-04-16,30.0,30.0,29.63,29.88,256200,5.51688531105086,5.51688531105086,5.4488437255479,5.49481776980666,1393177.41200894,0.0,1.0
1991-04-17,30.25,30.38,30.0,30.0,398900,5.56285935530962,5.58676585832417,5.51688531105086,5.51688531105086,2169158.74180471,0.0,1.0
1991-04-18,30.0,30.25,30.0,30.25,658100,5.51688531105086,5.56285935530962,5.51688531105086,5.56285935530962,3578649.70664749,0.0,1.0
1991-04-19,30.0,30.0,29.63,29.75,217400,5.51688531105086,5.51688531105086,5.4488437255479,5.47091126679211,1182188.7953581,0.0,1.0
1991-04-22,29.75,30.0,29.63,30.0,195100,5.47091126679211,5.51688531105086,5.4488437255479,5.51688531105086,1060924.71929331,0.0,1.0
1991-04-23,29.25,29.88,29.13,29.75,216600,5.37896317827459,5.49481776980666,5.35689563703039,5.47091126679211,1177838.51460241,0.0,1.0
1991-04-24,29.38,29.5,29.25,29.38,182100,5.40286968128915,5.42493722253335,5.37896317827459,5.40286968128915,990232.657013382,0.0,1.0
1991-04-25,29.25,29.38,29.25,29.38,146600,5.37896317827459,5.40286968128915,5.37896317827459,5.40286968128915,797188.948479747,0.0,1.0
1991-04-26,29.63,29.63,29.25,29.25,133200,5.4488437255479,5.4488437255479,5.37896317827459,5.37896317827459,724321.745821981,0.0,1.0
1991-04-29,29.38,29.63,29.38,29.5,146900,5.40286968128915,5.4488437255479,5.40286968128915,5.42493722253335,798820.303763129,0.0,1.0
1991-04-30,29.63,29.75,29.38,29.5,171200,5.4488437255479,5.47091126679211,5.40286968128915,5.42493722253335,930960.08171714,0.0,1.0
1991-05-01,30.0,30.13,29.63,29.75,328600,5.51688531105086,5.54079181406542,5.4488437255479,5.47091126679211,1786877.82039867,0.0,1.0
1991-05-02,29.88,30.0,29.63,30.0,498000,5.49481776980666,5.51688531105086,5.4488437255479,5.51688531105086,2708049.77041551,0.0,1.0
1991-05-03,29.75,29.88,29.63,29.75,428000,5.47091126679211,5.49481776980666,5.4488437255479,5.47091126679211,2327400.20429285,0.0,1.0
1991-05-06,28.75,29.13,28.75,29.0,177900,5.39735279597809,5.46869171989015,5.39735279597809,5.44428629855182,947617.321552749,0.6,1.0
1991-05-07,28.88,29.0,28.75,29.0,349600,5.42175821731643,5.44428629855182,5.39735279597809,5.44428629855182,1862209.1940126,0.0,1.0
1991-05-08,29.0,29.0,28.75,28.88,306500,5.44428629855182,5.44428629855182,5.39735279597809,5.42175821731643,1632629.05596356,0.0,1.0
1991-05-09,29.0,29.13,28.88,28.88,157400,5.44428629855182,5.46869171989015,5.42175821731643,5.42175821731643,838420.272132673,0.0,1.0
1991-05-10,28.5,29.0,28.5,29.0,149400,5.35041929340437,5.44428629855182,5.35041929340437,5.44428629855182,795806.789432157,0.0,1.0
1991-05-13,28.38,28.75,28.13,28.63,344300,5.32789121216898,5.39735279597809,5.28095770959526,5.37482471474271,1833977.76172351,0.0,1.0
1991-05-14,28.13,28.25,27.88,28.25,238700,5.28095770959526,5.30348579083065,5.23402420702154,5.30348579083065,1271479.79007668,0.0,1.0
1991-05-15,28.25,28.38,28.0,28.13,263800,5.30348579083065,5.32789121216898,5.25655228825693,5.28095770959526,1405179.59204955,0.0,1.0
1991-05-16,28.5,28.63,28.25,28.38,127400,5.35041929340437,5.37482471474271,5.30348579083065,5.32789121216898,678619.712005735,0.0,1.0
1991-05-17,29.0,29.0,28.5,28.63,278100,5.44428629855182,5.44428629855182,5.35041929340437,5.37482471474271,1481351.19237672,0.0,1.0
1991-05-20,28.88,28.88,28.75,28.88,124500,5.42175821731643,5.42175821731643,5.39735279597809,5.42175821731643,663172.324526797,0.0,1.0
1991-05-21,29.13,29.25,28.75,28.88,255700,5.46869171989015,5.49121980112554,5.39735279597809,5.42175821731643,1362033.44081528,0.0,1.0
1991-05-22,29.13,29.13,29.0,29.0,132000,5.46869171989015,5.46869171989015,5.44428629855182,5.44428629855182,703122.464558532,0.0,1.0
1991-05-23,29.13,29.38,29.0,29.13,203700,5.46869171989015,5.51562522246387,5.44428629855182,5.46869171989015,1085045.80326192,0.0,1.0
1991-05-24,29.0,29.25,29.0,29.25,139600,5.44428629855182,5.49121980112554,5.44428629855182,5.49121980112554,743605.273124023,0.0,1.0
1991-05-28,29.25,29.25,29.0,29.13,222900,5.49121980112554,5.49121980112554,5.44428629855182,5.46869171989015,1187318.16174316,0.0,1.0
1991-05-29,29.0,29.25,29.0,29.13,473600,5.44428629855182,5.49121980112554,5.44428629855182,5.46869171989015,2522718.17587061,0.0,1.0
1991-05-30,29.0,29.13,28.75,29.0,199700,5.44428629855182,5.46869171989015,5.39735279597809,5.44428629855182,1063739.06191166,0.0,1.0
1991-05-31,28.75,29.0,28.63,29.0,192700,5.39735279597809,5.44428629855182,5.37482471474271,5.44428629855182,1026452.26454871,0.0,1.0
1991-06-03,28.75,28.88,28.63,28.75,141700,5.39735279597809,5.42175821731643,5.37482471474271,5.39735279597809,754791.312332909,0.0,1.0
1991-06-04,28.88,28.88,28.75,28.75,129500,5.42175821731643,5.42175821731643,5.39735279597809,5.39735279597809,689805.75121462,0.0,1.0
1991-06-05,28.75,29.0,28.63,28.75,397500,5.39735279597809,5.44428629855182,5.37482471474271,5.39735279597809,2117357.42168194,0.0,1.0
1991-06-06,28.38,28.88,28.38,28.75,379200,5.32789121216898,5.42175821731643,5.32789121216898,5.39735279597809,2019879.08000451,0.0,1.0
1991-06-07,28.25,28.5,28.13,28.38,198500,5.30348579083065,5.35041929340437,5.28095770959526,5.32789121216898,1057347.03950658,0.0,1.0
1991-06-10,28.25,28.5,28.25,28.38,180900,5.30348579083065,5.35041929340437,5.30348579083065,5.32789121216898,963597.377565442,0.0,1.0
1991-06-11,28.25,28.38,28.13,28.25,308200,5.30348579083065,5.32789121216898,5.28095770959526,5.30348579083065,1641684.42103742,0.0,1.0
1991-06-12,28.25,28.38,28.13,28.25,155700,5.30348579083065,5.32789121216898,5.28095770959526,5.30348579083065,829364.907058813,0.0,1.0
1991-06-13,28.5,28.5,28.13,28.13,282300,5.35041929340437,5.35041929340437,5.28095770959526,5.28095770959526,1503723.2707945,0.0,1.0
1991-06-14,28.88,28.88,28.38,28.5,272500,5.42175821731643,5.42175821731643,5.32789121216898,5.35041929340437,1451521.75448636,0.0,1.0
1991-06-17,28.63,28.88,28.63,28.88,73700,5.37482471474271,5.42175821731643,5.37482471474271,5.42175821731643,392576.709378513,0.0,1.0
1991-06-18,28.13,28.63,28.13,28.63,280500,5.28095770959526,5.37482471474271,5.28095770959526,5.37482471474271,1494135.23718688,0.0,1.0
1991-06-19,28.25,28.38,28.13,28.13,166100,5.30348579083065,5.32789121216898,5.28095770959526,5.28095770959526,884762.434569486,0.0,1.0
1991-06-20,28.0,28.63,28.0,28.38,401400,5.25655228825693,5.37482471474271,5.25655228825693,5.32789121216898,2138131.49449844,0.0,1.0
1991-06-21,28.25,28.25,28.0,28.0,312500,5.30348579083065,5.30348579083065,5.25655228825693,5.25655228825693,1664589.16798895,0.0,1.0
1991-06-24,28.13,28.25,28.0,28.13,132200,5.28095770959526,5.30348579083065,5.25655228825693,5.28095770959526,704187.801626045,0.0,1.0
1991-06-25,28.25,28.5,28.13,28.25,122900,5.30348579083065,5.35041929340437,5.28095770959526,5.30348579083065,654649.627986693,0.0,1.0
1991-06-26,28.25,28.5,28.13,28.13,170100,5.30348579083065,5.35041929340437,5.28095770959526,5.28095770959526,906069.175919744,0.0,1.0
1991-06-27,28.38,28.5,28.25,28.5,105600,5.32789121216898,5.35041929340437,5.30348579083065,5.35041929340437,562497.971646826,0.0,1.0
1991-06-28,28.38,28.38,28.0,28.25,180200,5.32789121216898,5.32789121216898,5.25655228825693,5.30348579083065,959868.697829148,0.0,1.0
1991-07-01,28.63,28.63,28.38,28.38,211500,5.37482471474271,5.37482471474271,5.32789121216898,5.32789121216898,1126593.94889492,0.0,1.0
1991-07-02,28.5,28.75,28.5,28.63,152500,5.35041929340437,5.39735279597809,5.35041929340437,5.37482471474271,812319.513978607,0.0,1.0
1991-07-03,28.38,28.63,28.25,28.5,115600,5.32789121216898,5.37482471474271,5.30348579083065,5.35041929340437,615764.825022472,0.0,1.0
1991-07-05,28.5,28.5,28.25,28.5,75000,5.35041929340437,5.35041929340437,5.30348579083065,5.35041929340437,399501.400317348,0.0,1.0
1991-07-08,28.5,28.63,28.25,28.5,423700,5.35041929340437,5.37482471474271,5.30348579083065,5.35041929340437,2256916.57752614,0.0,1.0
1991-07-09,28.38,28.5,28.25,28.38,214200,5.32789121216898,5.35041929340437,5.30348579083065,5.32789121216898,1140975.99930635,0.0,1.0
1991-07-10,28.63,28.75,28.5,28.5,220500,5.37482471474271,5.39735279597809,5.35041929340437,5.35041929340437,1174534.116933,0.0,1.0
1991-07-11,28.63,28.88,28.5,28.5,180500,5.37482471474271,5.42175821731643,5.35041929340437,5.35041929340437,961466.703430416,0.0,1.0
1991-07-12,29.0,29.0,28.63,28.75,222800,5.44428629855182,5.44428629855182,5.37482471474271,5.39735279597809,1186785.4932094,0.0,1.0
1991-07-15,28.88,29.0,28.75,29.0,180100,5.42175821731643,5.44428629855182,5.39735279597809,5.44428629855182,959336.029295391,0.0,1.0
1991-07-16,28.88,29.0,28.75,28.88,158700,5.42175821731643,5.44428629855182,5.39735279597809,5.42175821731643,845344.963071508,0.0,1.0
1991-07-17,28.75,29.0,28.63,28.88,142700,5.39735279597809,5.44428629855182,5.37482471474271,5.42175821731643,760117.997670474,0.0,1.0
1991-07-18,28.63,28.75,28.63,28.75,134700,5.37482471474271,5.39735279597809,5.37482471474271,5.39735279597809,717504.514969956,0.0,1.0
1991-07-19,28.88,28.88,28.63,28.75,254100,5.42175821731643,5.42175821731643,5.37482471474271,5.39735279597809,1353510.74427517,0.0,1.0
1991-07-22,28.88,29.13,28.75,28.75,263500,5.42175821731643,5.46869171989015,5.39735279597809,5.39735279597809,1403581.58644828,0.0,1.0
1991-07-23,29.0,29.0,28.75,29.0,166900,5.44428629855182,5.44428629855182,5.39735279597809,5.44428629855182,889023.782839537,0.0,1.0
1991-07-24,29.13,29.13,28.88,29.0,246800,5.46869171989015,5.46869171989015,5.42175821731643,5.44428629855182,1314625.94131095,0.0,1.0
1991-07-25,29.25,29.38,29.13,29.13,274600,5.49121980112554,5.51562522246387,5.46869171989015,5.46869171989015,1462707.79369525,0.0,1.0
1991-07-26,29.63,29.63,29.13,29.38,392500,5.5625587250376,5.5625587250376,5.46869171989015,5.51562522246387,2090723.99499412,0.0,1.0
1991-07-29,29.63,29.63,29.38,29.5,154800,5.5625587250376,5.5625587250376,5.51562522246387,5.53815330369926,824570.890255005,0.0,1.0
1991-07-30,29.63,29.75,29.5,29.5,140100,5.5625587250376,5.58508680627298,5.53815330369926,5.53815330369926,746268.615792805,0.0,1.0
1991-07-31,29.63,29.75,29.5,29.75,107800,5.5625587250376,5.58508680627298,5.53815330369926,5.58508680627298,574216.679389467,0.0,1.0
1991-08-01,29.63,29.88,29.5,29.75,194500,5.5625587250376,5.60949222761132,5.53815330369926,5.58508680627298,1036040.29815632,0.0,1.0
1991-08-02,30.0,30.0,29.75,29.88,769600,5.63202030884671,5.63202030884671,5.58508680627298,5.60949222761132,4099417.03578974,0.0,1.0
1991-08-05,29.25,29.25,28.88,29.25,597600,5.60386020730247,5.60386020730247,5.53297377049215,5.60386020730247,3119242.69224664,0.6,1.0
1991-08-06,29.38,29.38,29.13,29.13,559000,5.62876625266826,5.62876625266826,5.58087001158021,5.58087001158021,2917765.50362429,0.0,1.0
1991-08-07,29.5,29.63,29.25,29.25,468800,5.65175644839053,5.67666249375632,5.60386020730247,5.60386020730247,2446956.11466738,0.0,1.0
1991-08-08,29.5,29.63,29.25,29.5,307600,5.65175644839053,5.67666249375632,5.60386020730247,5.65175644839053,1605553.96943619,0.0,1.0
1991-08-09,29.63,29.88,29.5,29.5,252900,5.67666249375632,5.72455873484437,5.65175644839053,5.65175644839053,1320040.95861643,0.0,1.0
1991-08-12,29.75,29.75,29.5,29.63,221400,5.69965268947858,5.69965268947858,5.65175644839053,5.67666249375632,1155623.0456215,0.0,1.0
1991-08-13,29.75,29.88,29.5,29.63,230600,5.69965268947858,5.72455873484437,5.65175644839053,5.67666249375632,1203643.51544859,0.0,1.0
1991-08-14,29.75,29.88,29.63,29.88,189800,5.69965268947858,5.72455873484437,5.67666249375632,5.72455873484437,990683.170998014,0.0,1.0
1991-08-15,29.88,30.0,29.75,29.75,234700,5.72455873484437,5.74754893056664,5.69965268947858,5.69965268947858,1225043.94221936,0.0,1.0
1991-08-16,29.5,30.0,29.5,30.0,326500,5.65175644839053,5.74754893056664,5.65175644839053,5.74754893056664,1704204.71723315,0.0,1.0
1991-08-19,29.13,29.5,29.0,29.13,132900,5.58087001158021,5.65175644839053,5.55596396621442,5.58087001158021,693687.004350031,0.0,1.0
1991-08-20,29.38,29.5,29.13,29.25,316500,5.62876625266826,5.65175644839053,5.58087001158021,5.60386020730247,1652008.55437762,0.0,1.0
1991-08-21,30.0,30.0,29.63,29.63,325200,5.74754893056664,5.74754893056664,5.67666249375632,5.67666249375632,1697419.21606193,0.0,1.0
1991-08-22,30.13,30.13,29.88,30.13,289600,5.77245497593243,5.77245497593243,5.72455873484437,5.77245497593243,1511600.87629623,0.0,1.0
1991-08-23,29.88,30.25,29.63,30.0,328000,5.72455873484437,5.7954451716547,5.67666249375632,5.74754893056664,1712034.14166148,0.0,1.0
1991-08-26,30.0,30.0,29.88,29.88,265800,5.74754893056664,5.74754893056664,5.72455873484437,5.72455873484437,1387374.00870006,0.0,1.0
1991-08-27,30.13,30.13,29.88,29.88,107300,5.77245497593243,5.77245497593243,5.72455873484437,5.72455873484437,560064.827439867,0.0,1.0
1991-08-28,30.13,30.13,30.0,30.13,85600,5.77245497593243,5.77245497593243,5.74754893056664,5.77245497593243,446799.154043361,0.0,1.0
1991-08-29,30.0,30.13,30.0,30.13,127400,5.74754893056664,5.77245497593243,5.74754893056664,5.77245497593243,664979.114779489,0.0,1.0
1991-08-30,30.13,30.13,29.88,30.0,115700,5.77245497593243,5.77245497593243,5.72455873484437,5.74754893056664,603909.604238515,0.0,1.0
1991-09-03,30.0,30.25,30.0,30.13,142000,5.74754893056664,5.7954451716547,5.74754893056664,5.77245497593243,741185.512548567,0.0,1.0
1991-09-04,30.0,30.13,29.75,30.0,250700,5.74754893056664,5.77245497593243,5.69965268947858,5.74754893056664,1308557.80278821,0.0,1.0
1991-09-05,29.88,29.88,29.75,29.88,118800,5.72455873484437,5.72455873484437,5.69965268947858,5.72455873484437,620090.414723731,0.0,1.0
1991-09-06,30.0,30.25,29.75,29.88,308300,5.74754893056664,5.7954451716547,5.69965268947858,5.72455873484437,1609207.70083608,0.0,1.0
1991-09-09,30.25,30.25,30.0,30.0,163600,5.7954451716547,5.7954451716547,5.74754893056664,5.74754893056664,853929.224316517,0.0,1.0
1991-09-10,30.13,30.25,30.0,30.25,229500,5.77245497593243,5.7954451716547,5.74754893056664,5.7954451716547,1197901.93753448,0.0,1.0
1991-09-11,30.25,30.25,30.0,30.25,377800,5.7954451716547,5.7954451716547,5.74754893056664,5.7954451716547,1971971.03268203,0.0,1.0
1991-09-12,30.0,30.25,30.0,30.25,163500,5.74754893056664,5.7954451716547,5.74754893056664,5.7954451716547,853407.262687962,0.0,1.0
1991-09-13,30.13,30.13,30.0,30.13,193800,5.77245497593243,5.77245497593243,5.74754893056664,5.77245497593243,1011561.63614023,0.0,1.0
1991-09-16,30.25,30.25,30.0,30.13,168600,5.7954451716547,5.7954451716547,5.74754893056664,5.77245497593243,880027.305744283,0.0,1.0
1991-09-17,30.25,30.25,30.13,30.13,108600,5.7954451716547,5.7954451716547,5.77245497593243,5.77245497593243,566850.328611086,0.0,1.0
1991-09-18,30.38,30.38,30.13,30.13,159300,5.82035121702048,5.82035121702048,5.77245497593243,5.77245497593243,831484.874288639,0.0,1.0
1991-09-19,30.38,30.38,30.13,30.25,153900,5.82035121702048,5.82035121702048,5.77245497593243,5.7954451716547,803298.946346651,0.0,1.0
1991-09-20,29.75,30.38,29.75,30.38,558500,5.69965268947858,5.82035121702048,5.69965268947858,5.82035121702048,2915155.69548151,0.0,1.0
1991-09-23,30.0,30.13,29.75,29.88,115500,5.74754893056664,5.77245497593243,5.69965268947858,5.72455873484437,602865.680981404,0.0,1.0
1991-09-24,30.13,30.25,30.0,30.13,177900,5.77245497593243,5.7954451716547,5.74754893056664,5.77245497593243,928569.737199929,0.0,1.0
1991-09-25,30.0,30.38,30.0,30.25,315500,5.74754893056664,5.82035121702048,5.74754893056664,5.7954451716547,1646788.93809206,0.0,1.0
1991-09-26,30.5,30.5,29.88,30.0,646700,5.84334141274275,5.84334141274275,5.72455873484437,5.74754893056664,3375525.85186731,0.0,1.0
1991-09-27,30.38,30.63,30.38,30.38,216500,5.82035121702048,5.86824745810854,5.82035121702048,5.82035121702048,1130046.92582229,0.0,1.0
1991-09-30,30.63,30.63,30.38,30.5,348100,5.86824745810854,5.86824745810854,5.82035121702048,5.84334141274275,1816948.4290011,0.0,1.0
1991-10-01,30.75,30.75,30.5,30.63,314200,5.89123765383081,5.89123765383081,5.84334141274275,5.86824745810854,1640003.43692084,0.0,1.0
1991-10-02,30.88,30.88,30.63,30.75,360900,5.91614369919659,5.91614369919659,5.86824745810854,5.89123765383081,1883759.51745618,0.0,1.0
1991-10-03,31.13,31.13,30.63,30.63,700600,5.96403994028465,5.96403994028465,5.86824745810854,5.86824745810854,3656863.16965863,0.0,1.0
1991-10-04,31.0,31.25,30.88,31.0,270000,5.93913389491886,5.98703013600692,5.91614369919659,5.93913389491886,1409296.39709939,0.0,1.0
1991-10-07,31.0,31.0,30.75,30.88,163000,5.93913389491886,5.93913389491886,5.89123765383081,5.91614369919659,850797.454545186,0.0,1.0
1991-10-08,30.88,31.0,30.75,31.0,288100,5.91614369919659,5.93913389491886,5.89123765383081,5.93913389491886,1503771.4518679,0.0,1.0
1991-10-09,30.63,30.88,30.5,30.88,216200,5.86824745810854,5.91614369919659,5.84334141274275,5.91614369919659,1128481.04093662,0.0,1.0
1991-10-10,30.25,30.75,30.25,30.63,244600,5.7954451716547,5.89123765383081,5.7954451716547,5.86824745810854,1276718.14344633,0.0,1.0
1991-10-11,30.5,30.5,30.25,30.5,753200,5.84334141274275,5.84334141274275,5.7954451716547,5.84334141274275,3931414.98627873,0.0,1.0
1991-10-14,30.88,30.88,30.38,30.5,380300,5.91614369919659,5.91614369919659,5.82035121702048,5.84334141274275,1985020.07339592,0.0,1.0
1991-10-15,31.13,31.25,30.75,30.88,661600,5.96403994028465,5.98703013600692,5.89123765383081,5.91614369919659,3453298.13452205,0.0,1.0
1991-10-16,31.13,31.25,31.0,31.13,267700,5.96403994028465,5.98703013600692,5.93913389491886,5.96403994028465,1397291.27964261,0.0,1.0
1991-10-17,31.0,31.13,30.88,31.0,330300,5.93913389491886,5.96403994028465,5.91614369919659,5.93913389491886,1724039.25911825,0.0,1.0
1991-10-18,31.13,31.13,30.88,31.0,223500,5.96403994028465,5.96403994028465,5.91614369919659,5.93913389491886,1166584.23982116,0.0,1.0
1991-10-21,31.0,31.13,30.75,31.0,150600,5.93913389491886,5.96403994028465,5.89123765383081,5.93913389491886,786074.212604325,0.0,1.0
1991-10-22,31.0,31.0,30.88,30.88,155600,5.93913389491886,5.93913389491886,5.91614369919659,5.91614369919659,812172.294032091,0.0,1.0
1991-10-23,31.0,31.0,30.88,31.0,95300,5.93913389491886,5.93913389491886,5.91614369919659,5.93913389491886,497429.432013228,0.0,1.0
1991-10-24,30.88,31.0,30.88,30.88,145000,5.91614369919659,5.93913389491886,5.91614369919659,5.91614369919659,756844.361405227,0.0,1.0
1991-10-25,31.0,31.0,30.88,31.0,100700,5.93913389491886,5.93913389491886,5.91614369919659,5.93913389491886,525615.359955216,0.0,1.0
1991-10-28,31.38,31.38,30.88,31.0,252900,6.01193618137271,6.01193618137271,5.91614369919659,5.93913389491886,1320040.95861642,0.0,1.0
1991-10-29,31.63,31.75,31.25,31.38,219200,6.05983242246076,6.08282261818303,5.98703013600692,6.01193618137271,1144139.88979328,0.0,1.0
1991-10-30,31.63,31.63,31.38,31.5,258300,6.05983242246076,6.05983242246076,6.01193618137271,6.03492637709497,1348226.88655841,0.0,1.0
1991-10-31,31.5,31.63,31.5,31.63,211100,6.03492637709497,6.05983242246076,6.03492637709497,6.05983242246076,1101860.9978803,0.0,1.0
1991-11-01,31.63,31.75,31.5,31.63,269500,6.05983242246076,6.08282261818303,6.03492637709497,6.05983242246076,1406686.58895661,0.0,1.0
1991-11-04,30.63,31.0,30.5,30.88,387600,5.98319843671987,6.05547344232178,5.95780451583272,6.0320328999644,1984254.42939322,0.6,1.0
1991-11-05,30.25,30.63,30.13,30.63,417900,5.90897005258819,5.98319843671987,5.88552951023081,5.98319843671987,2139370.29422969,0.0,1.0
1991-11-06,30.75,30.75,30.13,30.25,489300,6.00663897907725,6.00663897907725,5.88552951023081,5.90897005258819,2504890.84701265,0.0,1.0
1991-11-07,31.75,31.75,30.88,31.0,601600,6.20197683205537,6.20197683205537,6.0320328999644,6.05547344232178,3079792.22064748,0.0,1.0
1991-11-08,31.63,31.88,31.38,31.75,1350500,6.17853628969799,6.22737075294252,6.12970182645346,6.20197683205537,6913662.55649006,0.0,1.0
1991-11-11,31.38,31.63,31.25,31.63,95400,6.12970182645346,6.17853628969799,6.10430790556631,6.17853628969799,488384.604138579,0.0,1.0
1991-11-12,31.88,31.88,31.25,31.63,690400,6.22737075294252,6.22737075294252,6.10430790556631,6.17853628969799,3534389.21066326,0.0,1.0
1991-11-13,31.88,31.88,31.38,31.5,153900,6.22737075294252,6.22737075294252,6.12970182645346,6.15314236881084,787865.729317897,0.0,1.0
1991-11-14,31.75,31.88,31.5,31.88,122500,6.20197683205537,6.22737075294252,6.15314236881084,6.22737075294252,627118.595460964,0.0,1.0
1991-11-15,30.63,31.75,30.63,31.63,296000,5.98319843671987,6.20197683205537,5.98319843671987,6.17853628969799,1515323.30005261,0.0,1.0
1991-11-18,31.13,31.25,30.5,30.75,305000,6.08086736320893,6.10430790556631,5.95780451583272,6.00663897907725,1561397.31931097,0.0,1.0
1991-11-19,30.75,31.13,30.63,31.13,122600,6.00663897907725,6.08086736320893,5.98319843671987,6.08086736320893,627630.529008279,0.0,1.0
1991-11-20,30.88,31.13,30.63,30.75,336400,6.0320328999644,6.08086736320893,5.98319843671987,6.00663897907725,1722144.4531679,0.0,1.0
1991-11-21,30.63,30.88,30.5,30.75,163900,5.98319843671987,6.0320328999644,5.95780451583272,6.00663897907725,839059.084049404,0.0,1.0
1991-11-22,30.25,30.75,30.13,30.63,279300,5.90897005258819,6.00663897907725,5.88552951023081,5.98319843671987,1429830.397651,0.0,1.0
1991-11-25,30.13,30.38,30.13,30.38,243400,5.88552951023081,5.93436397347534,5.88552951023081,5.93436397347534,1246046.25416489,0.0,1.0
1991-11-26,30.75,30.75,30.13,30.25,394800,6.00663897907725,6.00663897907725,5.88552951023081,5.90897005258819,2021113.6447999,0.0,1.0
1991-11-27,31.5,31.63,30.63,30.75,420300,6.15314236881084,6.17853628969799,5.98319843671987,6.00663897907725,2151656.69936525,0.0,1.0
1991-11-29,31.63,31.75,31.5,31.5,319800,6.17853628969799,6.20197683205537,6.15314236881084,6.15314236881084,1637163.4843136,0.0,1.0
1991-12-02,32.5,32.5,31.75,31.88,588600,6.34848022178896,6.34848022178896,6.20197683205537,6.22737075294252,3013240.85949652,0.0,1.0
1991-12-03,32.25,32.5,32.0,32.38,518900,6.29964575854443,6.34848022178896,6.2508112952999,6.32503967943159,2656423.17701791,0.0,1.0
1991-12-04,32.13,32.38,32.0,32.13,405700,6.27620521618706,6.32503967943159,6.2508112952999,6.27620521618706,2076914.40145725,0.0,1.0
1991-12-05,32.0,32.13,31.75,32.0,178500,6.2508112952999,6.27620521618706,6.20197683205537,6.2508112952999,913801.381957404,0.0,1.0
1991-12-06,32.75,32.88,32.0,32.0,513200,6.39731468503349,6.42270860592065,6.2508112952999,6.2508112952999,2627242.96482095,0.0,1.0
1991-12-09,32.88,33.0,32.63,32.75,198500,6.42270860592065,6.44614914827802,6.37387414267612,6.39731468503349,1016188.09142042,0.0,1.0
1991-12-10,32.5,32.88,32.5,32.75,748000,6.34848022178896,6.42270860592065,6.34848022178896,6.39731468503349,3829262.93391674,0.0,1.0
1991-12-11,32.75,32.75,32.25,32.5,484600,6.39731468503349,6.39731468503349,6.29964575854443,6.34848022178896,2480829.97028884,0.0,1.0
1991-12-12,32.75,32.88,32.63,32.88,154000,6.39731468503349,6.42270860592065,6.37387414267612,6.42270860592065,788377.662865212,0.0,1.0
1991-12-13,32.63,32.88,32.38,32.75,283800,6.37387414267612,6.42270860592065,6.32503967943159,6.39731468503349,1452867.40728017,0.0,1.0
1991-12-16,32.25,32.63,32.13,32.5,233300,6.29964575854443,6.37387414267612,6.27620521618706,6.34848022178896,1194340.96588606,0.0,1.0
1991-12-17,31.88,32.25,31.75,32.25,98000,6.22737075294252,6.29964575854443,6.20197683205537,6.29964575854443,501694.876368771,0.0,1.0
1991-12-18,31.75,31.88,31.5,31.75,163200,6.20197683205537,6.22737075294252,6.15314236881084,6.20197683205537,835475.549218198,0.0,1.0
1991-12-19,32.25,32.25,31.75,31.75,257500,6.29964575854443,6.29964575854443,6.20197683205537,6.20197683205537,1318228.88433631,0.0,1.0
1991-12-20,32.88,33.0,32.63,33.0,684100,6.42270860592065,6.44614914827802,6.37387414267612,6.44614914827802,3502137.39718241,0.0,1.0
1991-12-23,33.25,33.5,32.75,32.88,172800,6.49498361152255,6.54381807476708,6.39731468503349,6.42270860592065,884621.169760445,0.0,1.0
1991-12-24,33.75,33.88,33.5,33.5,313900,6.59265253801161,6.61804645889877,6.54381807476708,6.54381807476708,1606959.40502201,0.0,1.0
1991-12-26,33.63,33.75,33.38,33.75,143300,6.56921199565424,6.59265253801161,6.52037753240971,6.59265253801161,733600.773302499,0.0,1.0
1991-12-27,33.5,33.63,33.13,33.5,144700,6.54381807476708,6.56921199565424,6.47154306916518,6.54381807476708,740767.84296491,0.0,1.0
1991-12-30,33.63,33.63,33.13,33.5,272500,6.56921199565424,6.56921199565424,6.47154306916518,6.54381807476708,1395018.91643357,0.0,1.0
1991-12-31,34.25,34.25,33.5,33.5,317500,6.69032146450067,6.69032146450067,6.54381807476708,6.54381807476708,1625389.01272536,0.0,1.0
1992-01-02,34.0,34.25,33.63,34.13,227800,6.64148700125614,6.69032146450067,6.56921199565424,6.6668809221433,1166184.62078374,0.0,1.0
1992-01-03,34.13,34.13,33.63,34.0,353700,6.6668809221433,6.6668809221433,6.56921199565424,6.64148700125614,1810708.95685341,0.0,1.0
1992-01-06,33.88,34.25,33.88,34.13,269300,6.61804645889877,6.69032146450067,6.61804645889877,6.6668809221433,1378637.04291949,0.0,1.0
1992-01-07,33.88,34.0,33.5,33.88,359000,6.61804645889877,6.64148700125614,6.54381807476708,6.61804645889877,1837841.43486111,0.0,1.0
1992-01-08,33.88,33.88,33.63,33.75,254200,6.61804645889877,6.61804645889877,6.56921199565424,6.59265253801161,1301335.07727491,0.0,1.0
1992-01-09,33.38,33.88,33.13,33.88,167400,6.52037753240971,6.61804645889877,6.47154306916518,6.61804645889877,856976.758205431,0.0,1.0
1992-01-10,32.88,33.5,32.75,33.38,348200,6.42270860592065,6.54381807476708,6.39731468503349,6.52037753240971,1782552.61175108,0.0,1.0
1992-01-13,32.88,32.88,32.63,32.88,215800,6.42270860592065,6.42270860592065,6.37387414267612,6.42270860592065,1104752.59510593,0.0,1.0
1992-01-14,33.13,33.25,32.75,32.88,164600,6.47154306916518,6.49498361152255,6.39731468503349,6.42270860592065,842642.618880609,0.0,1.0
1992-01-15,32.63,33.13,32.5,33.13,297200,6.37387414267612,6.47154306916518,6.34848022178896,6.47154306916518,1521466.50262039,0.0,1.0
1992-01-16,32.13,32.63,32.0,32.63,328500,6.27620521618706,6.37387414267612,6.2508112952999,6.37387414267612,1681701.70293001,0.0,1.0
1992-01-17,32.25,32.25,32.0,32.13,298500,6.29964575854443,6.29964575854443,6.2508112952999,6.27620521618706,1528121.63873549,0.0,1.0
1992-01-20,31.88,32.25,31.63,32.13,269000,6.22737075294252,6.29964575854443,6.17853628969799,6.27620521618706,1377101.24227755,0.0,1.0
1992-01-21,32.13,32.13,31.5,31.75,246700,6.27620521618706,6.27620521618706,6.15314236881084,6.20197683205537,1262940.06122628,0.0,1.0
1992-01-22,32.5,32.5,31.88,32.13,456300,6.34848022178896,6.34848022178896,6.22737075294252,6.27620521618706,2335952.77639868,0.0,1.0
1992-01-23,32.13,32.5,32.0,32.5,177700,6.27620521618706,6.34848022178896,6.2508112952999,6.34848022178896,909705.913578883,0.0,1.0
1992-01-24,32.25,32.5,32.0,32.13,213700,6.29964575854443,6.34848022178896,6.2508112952999,6.27620521618706,1094001.99061231,0.0,1.0
1992-01-27,32.38,32.5,32.38,32.38,214900,6.32503967943159,6.34848022178896,6.32503967943159,6.32503967943159,1100145.19318009,0.0,1.0
1992-01-28,32.75,32.88,32.5,32.5,159400,6.39731468503349,6.42270860592065,6.34848022178896,6.34848022178896,816022.074420225,0.0,1.0
1992-01-29,32.38,32.88,32.38,32.75,155900,6.32503967943159,6.42270860592065,6.32503967943159,6.39731468503349,798104.400264197,0.0,1.0
1992-01-30,32.38,32.5,32.25,32.38,267000,6.32503967943159,6.34848022178896,6.29964575854443,6.32503967943159,1366862.57133124,0.0,1.0
1992-01-31,32.38,32.5,32.13,32.38,140900,6.32503967943159,6.34848022178896,6.27620521618706,6.32503967943159,721314.368166937,0.0,1.0
1992-02-03,32.0,32.25,31.88,32.25,808300,6.2508112952999,6.29964575854443,6.22737075294252,6.29964575854443,4137958.86294773,0.0,1.0
1992-02-04,31.25,31.25,30.88,31.25,326300,6.22151061735318,6.22151061735318,6.14784793164372,6.22151061735318,1638970.92316433,0.6,1.0
1992-02-05,31.0,31.38,30.88,31.38,214400,6.17173853241436,6.24739210152137,6.14784793164372,6.24739210152137,1076908.87504269,0.0,1.0
1992-02-06,30.75,31.0,30.38,30.88,237700,6.12196644747553,6.17173853241436,6.04830376176607,6.14784793164372,1193942.34886963,0.0,1.0
1992-02-07,30.75,31.13,30.63,31.13,374600,6.12196644747553,6.19762001658255,6.0980758467049,6.19762001658255,1881576.79380128,0.0,1.0
1992-02-10,30.88,31.0,30.75,30.88,247600,6.14784793164372,6.17173853241436,6.12196644747553,6.14784793164372,1243669.0180064,0.0,1.0
1992-02-11,31.0,31.0,30.75,30.88,311500,6.17173853241436,6.17173853241436,6.12196644747553,6.14784793164372,1564632.0642528,0.0,1.0
1992-02-12,31.25,31.5,30.88,31.0,121600,6.22151061735318,6.27128270229201,6.14784793164372,6.17173853241436,610784.138083917,0.0,1.0
1992-02-13,31.0,31.25,30.88,31.25,108100,6.17173853241436,6.22151061735318,6.14784793164372,6.22151061735318,542975.043806508,0.0,1.0
1992-02-14,31.0,31.13,30.88,30.88,99300,6.17173853241436,6.19762001658255,6.14784793164372,6.14784793164372,498773.560129382,0.0,1.0
1992-02-18,30.88,31.38,30.75,31.13,226300,6.14784793164372,6.24739210152137,6.12196644747553,6.19762001658255,1136681.33592426,0.0,1.0
1992-02-19,31.0,31.13,30.88,30.88,131800,6.17173853241436,6.19762001658255,6.14784793164372,6.14784793164372,662017.675982403,0.0,1.0
1992-02-20,31.13,31.25,31.0,31.0,175700,6.19762001658255,6.22151061735318,6.17173853241436,6.17173853241436,882522.80478079,0.0,1.0
1992-02-21,31.0,31.38,31.0,31.13,260100,6.17173853241436,6.24739210152137,6.17173853241436,6.19762001658255,1306455.2164114,0.0,1.0
1992-02-24,31.0,31.13,30.88,31.0,106400,6.17173853241436,6.19762001658255,6.14784793164372,6.17173853241436,534436.120823427,0.0,1.0
1992-02-25,31.25,31.25,30.88,31.0,174900,6.22151061735318,6.22151061735318,6.14784793164372,6.17173853241436,878504.488082871,0.0,1.0
1992-02-26,31.38,31.5,31.25,31.25,142900,6.24739210152137,6.27128270229201,6.22151061735318,6.22151061735318,717771.82016605,0.0,1.0
1992-02-27,31.13,31.38,31.0,31.38,171600,6.19762001658255,6.24739210152137,6.17173853241436,6.24739210152137,861928.931703948,0.0,1.0
1992-02-28,30.88,31.25,30.88,31.13,167200,6.14784793164372,6.22151061735318,6.14784793164372,6.19762001658255,839828.189865386,0.0,1.0
1992-03-02,30.75,31.0,30.63,30.88,212300,6.12196644747553,6.17173853241436,6.0980758467049,6.14784793164372,1066360.79371065,0.0,1.0
1992-03-03,31.0,31.0,30.75,30.88,258200,6.17173853241436,6.17173853241436,6.12196644747553,6.14784793164372,1296911.71425384,0.0,1.0
1992-03-04,30.88,31.0,30.75,31.0,194300,6.14784793164372,6.17173853241436,6.12196644747553,6.17173853241436,975948.668007443,0.0,1.0
1992-03-05,30.63,31.0,30.5,30.75,518000,6.0980758467049,6.17173853241436,6.07219436253671,6.12196644747553,2601860.06190353,0.0,1.0
1992-03-06,30.75,30.88,30.5,30.5,111100,6.12196644747553,6.14784793164372,6.07219436253671,6.07219436253671,558043.73142371,0.0,1.0
1992-03-09,31.0,31.0,30.63,30.63,100900,6.17173853241436,6.17173853241436,6.0980758467049,6.0980758467049,506810.193525223,0.0,1.0
1992-03-10,31.0,31.25,30.88,30.88,173600,6.17173853241436,6.22151061735318,6.14784793164372,6.14784793164372,871974.723448749,0.0,1.0
1992-03-11,31.13,31.88,31.0,31.0,205400,6.19762001658255,6.34693627139902,6.17173853241436,6.17173853241436,1031702.81219109,0.0,1.0
1992-03-12,31.13,31.25,31.0,31.0,313700,6.19762001658255,6.22151061735318,6.17173853241436,6.17173853241436,1575682.43517208,0.0,1.0
1992-03-13,31.0,31.25,31.0,31.13,118800,6.17173853241436,6.22151061735318,6.17173853241436,6.19762001658255,596720.029641195,0.0,1.0
1992-03-16,31.38,31.5,31.13,31.13,287100,6.24739210152137,6.27128270229201,6.19762001658255,6.19762001658255,1442073.40496622,0.0,1.0
1992-03-17,31.63,31.75,31.38,31.38,175700,6.2971641864602,6.32105478723083,6.24739210152137,6.24739210152137,882522.80478079,0.0,1.0
1992-03-18,31.38,31.5,31.25,31.5,179700,6.24739210152137,6.27128270229201,6.22151061735318,6.27128270229201,902614.388270394,0.0,1.0
1992-03-19,31.38,31.5,31.25,31.38,94400,6.24739210152137,6.27128270229201,6.22151061735318,6.24739210152137,474161.37035462,0.0,1.0
1992-03-20,31.13,31.5,31.0,31.38,694300,6.19762001658255,6.27128270229201,6.17173853241436,6.24739210152137,3487396.60420776,0.0,1.0
1992-03-23,30.75,31.13,30.63,31.0,208500,6.12196644747553,6.19762001658255,6.0980758467049,6.17173853241436,1047273.78939553,0.0,1.0
1992-03-24,30.75,30.88,30.75,30.88,133300,6.12196644747553,6.14784793164372,6.12196644747553,6.14784793164372,669552.019791004,0.0,1.0
1992-03-25,30.5,30.88,30.5,30.88,218700,6.07219436253671,6.14784793164372,6.07219436253671,6.14784793164372,1098507.32729402,0.0,1.0
1992-03-26,30.63,30.88,30.5,30.75,225300,6.0980758467049,6.14784793164372,6.07219436253671,6.12196644747553,1131658.44005186,0.0,1.0
1992-03-27,30.63,30.88,30.5,30.63,109500,6.0980758467049,6.14784793164372,6.07219436253671,6.0980758467049,550007.098027869,0.0,1.0
1992-03-30,30.75,30.88,30.5,30.63,93500,6.12196644747553,6.14784793164372,6.07219436253671,6.0980758467049,469640.764069459,0.0,1.0
1992-03-31,30.75,30.75,30.5,30.63,117600,6.12196644747553,6.12196644747553,6.07219436253671,6.0980758467049,590692.554594314,0.0,1.0
1992-04-01,30.75,30.75,30.5,30.5,109100,6.12196644747553,6.12196644747553,6.07219436253671,6.07219436253671,547997.939678909,0.0,1.0
1992-04-02,30.63,30.75,30.5,30.63,130000,6.0980758467049,6.12196644747553,6.07219436253671,6.0980758467049,652976.463412082,0.0,1.0
1992-04-03,31.0,31.25,30.63,30.63,160600,6.17173853241436,6.22151061735318,6.0980758467049,6.0980758467049,806677.077107541,0.0,1.0
1992-04-06,30.75,31.0,30.63,30.88,139200,6.12196644747553,6.17173853241436,6.0980758467049,6.14784793164372,699187.105438168,0.0,1.0
1992-04-07,30.63,30.75,30.5,30.63,136000,6.0980758467049,6.12196644747553,6.07219436253671,6.0980758467049,683113.838646485,0.0,1.0
1992-04-08,30.5,30.63,30.38,30.5,190500,6.07219436253671,6.0980758467049,6.04830376176607,6.07219436253671,956861.66369232,0.0,1.0
1992-04-09,31.25,31.25,30.5,30.5,242900,6.22151061735318,6.22151061735318,6.07219436253671,6.07219436253671,1220061.40740611,0.0,1.0
1992-04-10,31.25,31.38,31.0,31.25,214300,6.22151061735318,6.24739210152137,6.17173853241436,6.22151061735318,1076406.58545546,0.0,1.0
1992-04-13,31.13,31.25,31.0,31.25,123600,6.19762001658255,6.22151061735318,6.17173853241436,6.22151061735318,620829.929828717,0.0,1.0
1992-04-14,31.63,31.88,31.38,31.38,296900,6.2971641864602,6.34693627139902,6.24739210152137,6.24739210152137,1491297.78451575,0.0,1.0
1992-04-15,32.0,32.0,31.5,31.63,219600,6.37082687216966,6.37082687216966,6.27128270229201,6.2971641864602,1103027.93357918,0.0,1.0
1992-04-16,32.25,32.25,32.0,32.25,279500,6.42059895710848,6.42059895710848,6.37082687216966,6.42059895710848,1403899.39633598,0.0,1.0
1992-04-20,32.25,32.25,31.75,32.0,175400,6.42059895710848,6.42059895710848,6.32105478723083,6.37082687216966,881015.936019071,0.0,1.0
1992-04-21,32.25,32.25,32.13,32.25,142500,6.42059895710848,6.42059895710848,6.39670835633785,6.42059895710848,715762.66181709,0.0,1.0
1992-04-22,31.88,32.13,31.63,32.13,203500,6.34693627139902,6.39670835633785,6.2971641864602,6.39670835633785,1022159.31003353,0.0,1.0
1992-04-23,31.75,31.88,31.63,31.88,217100,6.32105478723083,6.34693627139902,6.2971641864602,6.34693627139902,1090470.69389818,0.0,1.0
1992-04-24,31.63,31.88,31.5,31.88,262400,6.2971641864602,6.34693627139902,6.27128270229201,6.34693627139902,1318007.87691792,0.0,1.0
1992-04-27,31.63,32.0,31.63,31.75,280200,6.2971641864602,6.37082687216966,6.2971641864602,6.32105478723083,1407415.42344666,0.0,1.0
1992-04-28,31.75,31.88,31.5,31.5,135700,6.32105478723083,6.34693627139902,6.27128270229201,6.27128270229201,681606.969884766,0.0,1.0
1992-04-29,32.13,32.25,31.88,31.88,171000,6.39670835633785,6.42059895710848,6.34693627139902,6.34693627139902,858915.194180508,0.0,1.0
1992-04-30,32.0,32.13,31.75,32.13,397900,6.37082687216966,6.39670835633785,6.32105478723083,6.39670835633785,1998610.26762821,0.0,1.0
1992-05-01,31.88,32.13,31.75,32.0,309600,6.34693627139902,6.39670835633785,6.32105478723083,6.37082687216966,1555088.56209524,0.0,1.0
1992-05-04,31.5,31.63,31.25,31.38,196300,6.39073570614519,6.4171101709642,6.34001558149324,6.36639004631225,967564.656766221,0.6,1.0
1992-05-05,31.75,32.0,31.5,31.63,185800,6.44145583079714,6.49217595544908,6.39073570614519,6.4171101709642,915810.052099662,0.0,1.0
1992-05-06,31.75,31.88,31.63,31.88,79900,6.44145583079714,6.46783029561615,6.4171101709642,6.46783029561615,393827.896462664,0.0,1.0
1992-05-07,31.75,31.75,31.63,31.75,104200,6.44145583079714,6.44145583079714,6.4171101709642,6.44145583079714,513602.838690984,0.0,1.0
1992-05-08,31.5,31.75,31.38,31.75,1664500,6.39073570614519,6.44145583079714,6.36639004631225,6.44145583079714,8204337.09214149,0.0,1.0
1992-05-11,31.88,31.88,31.5,31.63,250600,6.46783029561615,6.46783029561615,6.39073570614519,6.4171101709642,1235209.89804185,0.0,1.0
1992-05-12,31.75,32.0,31.63,31.88,211900,6.44145583079714,6.49217595544908,6.4171101709642,6.46783029561615,1044457.21227082,0.0,1.0
1992-05-13,31.13,31.75,30.88,31.75,589300,6.31566992166031,6.44145583079714,6.26494979700836,6.44145583079714,2904665.57428596,0.0,1.0
1992-05-14,31.38,31.5,31.25,31.25,209300,6.36639004631225,6.39073570614519,6.34001558149324,6.34001558149324,1031641.78635339,0.0,1.0
1992-05-15,31.5,31.5,31.25,31.38,262800,6.39073570614519,6.39073570614519,6.34001558149324,6.36639004631225,1295343.81965442,0.0,1.0
1992-05-18,31.88,31.88,31.63,31.75,131300,6.46783029561615,6.46783029561615,6.4171101709642,6.44145583079714,647179.008830386,0.0,1.0
1992-05-19,31.88,32.0,31.5,31.88,291400,6.46783029561615,6.49217595544908,6.39073570614519,6.46783029561615,1436313.50474619,0.0,1.0
1992-05-20,31.88,32.0,31.75,31.88,218700,6.46783029561615,6.49217595544908,6.44145583079714,6.46783029561615,1077974.48005488,0.0,1.0
1992-05-21,31.38,31.88,31.25,31.88,301000,6.36639004631225,6.46783029561615,6.34001558149324,6.46783029561615,1483632.00044133,0.0,1.0
1992-05-22,31.38,31.63,31.25,31.5,177000,6.36639004631225,6.4171101709642,6.34001558149324,6.39073570614519,872434.76437912,0.0,1.0
1992-05-26,31.13,31.5,31.0,31.38,119300,6.31566992166031,6.39073570614519,6.2892954568413,6.36639004631225,588030.889211462,0.0,1.0
1992-05-27,31.5,31.75,31.13,31.25,230300,6.39073570614519,6.44145583079714,6.31566992166031,6.34001558149324,1135150.9956865,0.0,1.0
1992-05-28,31.5,31.63,31.38,31.5,162400,6.39073570614519,6.4171101709642,6.36639004631225,6.39073570614519,800471.218842762,0.0,1.0
1992-05-29,31.63,31.63,31.38,31.5,158000,6.4171101709642,6.4171101709642,6.36639004631225,6.39073570614519,778783.57498249,0.0,1.0
1992-06-01,32.0,32.63,31.75,32.25,565600,6.49217595544908,6.61999066957199,6.44145583079714,6.54289608010103,2787848.03803859,0.0,1.0
1992-06-02,31.88,32.0,31.75,32.0,295600,6.46783029561615,6.49217595544908,6.44145583079714,6.49217595544908,1457015.34661281,0.0,1.0
1992-06-03,32.0,32.0,31.75,31.88,301000,6.49217595544908,6.49217595544908,6.44145583079714,6.46783029561615,1483632.00044133,0.0,1.0
1992-06-04,31.88,32.13,31.88,32.0,180900,6.46783029561615,6.51855042026809,6.46783029561615,6.49217595544908,891657.903255268,0.0,1.0
1992-06-05,32.0,32.0,31.88,32.0,168900,6.49217595544908,6.49217595544908,6.46783029561615,6.49217595544908,832509.783636346,0.0,1.0
1992-06-08,32.13,32.13,31.88,31.88,195200,6.51855042026809,6.51855042026809,6.46783029561615,6.46783029561615,962142.745801153,0.0,1.0
1992-06-09,31.88,32.13,31.88,32.13,231400,6.46783029561615,6.51855042026809,6.46783029561615,6.51855042026809,1140572.90665157,0.0,1.0
1992-06-10,32.13,32.25,31.88,32.13,728300,6.51855042026809,6.54289608010103,6.46783029561615,6.51855042026809,3589797.95987182,0.0,1.0
1992-06-11,32.25,32.25,32.13,32.13,232600,6.54289608010103,6.54289608010103,6.51855042026809,6.51855042026809,1146487.71861346,0.0,1.0
1992-06-12,32.0,32.38,32.0,32.25,504300,6.49217595544908,6.56927054492004,6.49217595544908,6.54289608010103,2485699.72698525,0.0,1.0
1992-06-15,32.0,32.25,32.0,32.0,459100,6.49217595544908,6.54289608010103,6.49217595544908,6.49217595544908,2262908.47642064,0.0,1.0
1992-06-16,32.25,32.25,32.13,32.13,176800,6.54289608010103,6.54289608010103,6.51855042026809,6.51855042026809,871448.96238547,0.0,1.0
1992-06-17,32.13,32.25,32.0,32.13,246100,6.51855042026809,6.54289608010103,6.49217595544908,6.51855042026809,1213029.35318475,0.0,1.0
1992-06-18,32.0,32.25,32.0,32.0,164500,6.49217595544908,6.54289608010103,6.49217595544908,6.49217595544908,810822.139776074,0.0,1.0
1992-06-19,32.13,32.13,32.0,32.13,385900,6.51855042026809,6.51855042026809,6.49217595544908,6.51855042026809,1902104.94674521,0.0,1.0
1992-06-22,31.63,32.13,31.63,32.0,372200,6.4171101709642,6.51855042026809,6.4171101709642,6.49217595544908,1834577.51018027,0.0,1.0
1992-06-23,31.88,31.88,31.63,31.75,409400,6.46783029561615,6.46783029561615,6.4171101709642,6.44145583079714,2017936.68099893,0.0,1.0
1992-06-24,31.88,32.0,31.75,32.0,307100,6.46783029561615,6.49217595544908,6.44145583079714,6.49217595544908,1513698.96124761,0.0,1.0
1992-06-25,31.75,32.0,31.63,31.88,139300,6.44145583079714,6.49217595544908,6.4171101709642,6.46783029561615,686611.088576334,0.0,1.0
1992-06-26,31.75,31.75,31.63,31.75,258100,6.44145583079714,6.44145583079714,6.4171101709642,6.44145583079714,1272177.47280367,0.0,1.0
1992-06-29,31.75,31.75,31.63,31.75,203400,6.44145583079714,6.44145583079714,6.4171101709642,6.44145583079714,1002560.62754075,0.0,1.0
1992-06-30,31.88,31.88,31.63,31.75,113400,6.46783029561615,6.46783029561615,6.4171101709642,6.44145583079714,558949.730398825,0.0,1.0
1992-07-01,32.13,32.13,31.75,31.88,267800,6.51855042026809,6.51855042026809,6.44145583079714,6.46783029561615,1319988.86949564,0.0,1.0
1992-07-02,32.38,32.5,32.13,32.38,199800,6.56927054492004,6.59361620475297,6.51855042026809,6.56927054492004,984816.191655073,0.0,1.0
1992-07-06,32.63,32.75,32.38,32.5,188000,6.61999066957199,6.64433632940492,6.56927054492004,6.59361620475297,926653.874029798,0.0,1.0
1992-07-07,33.13,33.25,32.63,32.63,373200,6.72143091887588,6.74577657870881,6.61999066957199,6.61999066957199,1839506.52014851,0.0,1.0
1992-07-08,33.88,34.0,33.13,33.13,460100,6.87359129283171,6.89793695266465,6.72143091887588,6.72143091887588,2267837.48638889,0.0,1.0
1992-07-09,33.5,33.75,33.38,33.63,364700,6.79649670336076,6.8472168280127,6.77215104352782,6.82287116817977,1797609.93541844,0.0,1.0
1992-07-10,33.75,33.88,33.63,33.75,279500,6.8472168280127,6.87359129283171,6.82287116817977,6.8472168280127,1377658.28612409,0.0,1.0
1992-07-13,33.88,33.88,33.5,33.75,197000,6.87359129283171,6.87359129283171,6.79649670336076,6.8472168280127,971014.963743992,0.0,1.0
1992-07-14,33.75,33.88,33.5,33.75,176800,6.8472168280127,6.87359129283171,6.79649670336076,6.8472168280127,871448.962385471,0.0,1.0
1992-07-15,33.63,33.75,33.5,33.75,213200,6.82287116817977,6.8472168280127,6.79649670336076,6.8472168280127,1050864.92522954,0.0,1.0
1992-07-16,33.75,33.75,33.63,33.63,155500,6.8472168280127,6.8472168280127,6.82287116817977,6.82287116817977,766461.050061882,0.0,1.0
1992-07-17,33.63,33.75,33.38,33.63,391000,6.82287116817977,6.8472168280127,6.77215104352782,6.82287116817977,1927242.89758325,0.0,1.0
1992-07-20,33.5,33.5,33.0,33.0,210200,6.79649670336076,6.79649670336076,6.69505645405687,6.69505645405687,1036077.89532481,0.0,1.0
1992-07-21,33.63,33.75,33.38,33.5,172900,6.82287116817977,6.8472168280127,6.77215104352782,6.79649670336076,852225.82350932,0.0,1.0
1992-07-22,33.5,33.63,33.38,33.5,314500,6.79649670336076,6.82287116817977,6.77215104352782,6.79649670336076,1550173.63501261,0.0,1.0
1992-07-23,33.0,33.5,33.0,33.5,335400,6.69505645405687,6.79649670336076,6.69505645405687,6.79649670336076,1653189.94334891,0.0,1.0
1992-07-24,33.38,33.38,33.0,33.13,152200,6.77215104352782,6.77215104352782,6.69505645405687,6.72143091887588,750195.317166678,0.0,1.0
1992-07-27,33.88,33.88,33.25,33.25,153700,6.87359129283171,6.87359129283171,6.74577657870881,6.74577657870881,757588.832119043,0.0,1.0
1992-07-28,33.88,34.0,33.75,33.75,171000,6.87359129283171,6.89793695266465,6.8472168280127,6.8472168280127,842860.704569658,0.0,1.0
1992-07-29,34.38,34.38,34.0,34.13,380700,6.97503154213561,6.97503154213561,6.89793695266465,6.92431141748366,1876474.09491034,0.0,1.0
1992-07-30,34.5,34.5,34.25,34.38,169500,6.99937720196854,6.99937720196854,6.94865707731659,6.97503154213561,835467.189617292,0.0,1.0
1992-07-31,34.75,35.25,34.5,34.5,290900,7.05009732662049,7.15153757592438,6.99937720196854,6.99937720196854,1433848.99976207,0.0,1.0
1992-08-03,34.75,34.88,34.63,34.75,373100,7.05009732662049,7.0764717914395,7.02575166678755,7.05009732662049,1839013.61915169,0.0,1.0
1992-08-04,33.75,34.13,33.75,34.0,317100,6.96894512717737,7.04741028712782,6.96894512717737,7.02056694293424,1535687.94196184,0.6,1.0
1992-08-05,33.25,33.75,33.25,33.38,352800,6.86570149566364,6.96894512717737,6.86570149566364,6.89254483985721,1708579.96191781,0.0,1.0
1992-08-06,33.38,33.5,33.25,33.25,110300,6.89254483985721,6.9173233114205,6.86570149566364,6.86570149566364,534173.383785527,0.0,1.0
1992-08-07,33.5,33.88,33.38,33.5,170200,6.9173233114205,6.99578847137095,6.89254483985721,6.9173233114205,824263.915868512,0.0,1.0
1992-08-10,33.5,33.63,33.38,33.5,233800,6.9173233114205,6.94416665561408,6.89254483985721,6.9173233114205,1132273.22873125,0.0,1.0
1992-08-11,33.5,33.5,33.25,33.5,232200,6.9173233114205,6.9173233114205,6.86570149566364,6.9173233114205,1124524.56677243,0.0,1.0
1992-08-12,33.25,33.63,33.25,33.38,180200,6.86570149566364,6.94416665561408,6.86570149566364,6.89254483985721,872693.053111078,0.0,1.0
1992-08-13,33.13,33.5,33.0,33.25,955300,6.84092302410034,6.9173233114205,6.81407967990677,6.86570149566364,4626435.48078254,0.0,1.0
1992-08-14,33.0,33.25,33.0,33.13,242300,6.81407967990677,6.86570149566364,6.81407967990677,6.84092302410034,1173437.99538743,0.0,1.0
1992-08-17,33.13,33.13,33.0,33.13,147200,6.84092302410034,6.84092302410034,6.81407967990677,6.84092302410034,712876.900210604,0.0,1.0
1992-08-18,33.13,33.13,32.88,33.13,488600,6.84092302410034,6.84092302410034,6.78930120834347,6.84092302410034,2366247.64567188,0.0,1.0
1992-08-19,33.13,33.25,33.0,33.13,273300,6.84092302410034,6.86570149566364,6.81407967990677,6.84092302410034,1323568.32083939,0.0,1.0
1992-08-20,33.25,33.5,33.0,33.0,236700,6.86570149566364,6.9173233114205,6.81407967990677,6.81407967990677,1146317.67853159,0.0,1.0
1992-08-21,33.5,33.5,33.13,33.5,281700,6.9173233114205,6.9173233114205,6.84092302410034,6.9173233114205,1364248.79612315,0.0,1.0
1992-08-24,32.88,33.25,32.75,33.25,162300,6.78930120834347,6.86570149566364,6.7624578641499,6.86570149566364,786004.897446882,0.0,1.0
1992-08-25,32.63,32.75,32.5,32.75,213800,6.7376793925866,6.7624578641499,6.71083604839303,6.7624578641499,1035414.95424611,0.0,1.0
1992-08-26,32.75,32.88,32.5,32.63,374800,6.7624578641499,6.78930120834347,6.71083604839303,6.7376793925866,1815124.06385146,0.0,1.0
1992-08-27,32.75,33.0,32.75,32.75,128100,6.7624578641499,6.81407967990677,6.7624578641499,6.7624578641499,620377.248077298,0.0,1.0
1992-08-28,32.63,33.13,32.63,32.88,333700,6.7376793925866,6.84092302410034,6.7376793925866,6.78930120834347,1616080.3097845,0.0,1.0
1992-08-31,32.5,32.63,32.13,32.63,491300,6.71083604839303,6.7376793925866,6.63443576107286,6.7376793925866,2379323.51272738,0.0,1.0
1992-09-01,32.63,32.63,32.25,32.38,335900,6.7376793925866,6.7376793925866,6.65921423263616,6.68605757682973,1626734.71997787,0.0,1.0
1992-09-02,32.63,32.63,32.38,32.5,314700,6.7376793925866,6.7376793925866,6.68605757682973,6.71083604839303,1524064.94902362,0.0,1.0
1992-09-03,32.38,32.75,32.25,32.63,283800,6.68605757682973,6.7624578641499,6.65921423263616,6.7376793925866,1374418.91494409,0.0,1.0
1992-09-04,32.63,32.63,32.25,32.38,138300,6.7376793925866,6.7376793925866,6.65921423263616,6.68605757682973,669774.968064718,0.0,1.0
1992-09-08,32.5,32.63,32.38,32.5,261100,6.71083604839303,6.7376793925866,6.68605757682973,6.71083604839303,1264484.77340346,0.0,1.0
1992-09-09,32.75,32.88,32.38,32.5,281800,6.7624578641499,6.78930120834347,6.68605757682973,6.71083604839303,1364733.08749557,0.0,1.0
1992-09-10,32.88,32.88,32.63,32.75,158800,6.78930120834347,6.78930120834347,6.7376793925866,6.7624578641499,769054.699411983,0.0,1.0
1992-09-11,32.75,32.88,32.75,32.88,107200,6.7624578641499,6.78930120834347,6.7624578641499,6.78930120834347,519160.351240331,0.0,1.0
1992-09-14,32.63,33.0,32.38,32.88,515800,6.7376793925866,6.81407967990677,6.68605757682973,6.78930120834347,2497974.89897167,0.0,1.0
1992-09-15,32.5,32.63,32.38,32.5,313000,6.71083604839303,6.7376793925866,6.68605757682973,6.71083604839303,1515831.99569238,0.0,1.0
1992-09-16,32.5,32.75,32.38,32.38,262700,6.71083604839303,6.7624578641499,6.68605757682973,6.68605757682973,1272233.43536227,0.0,1.0
1992-09-17,32.63,32.63,32.38,32.5,227800,6.7376793925866,6.7376793925866,6.68605757682973,6.71083604839303,1103215.7463857,0.0,1.0
1992-09-18,32.63,32.75,32.5,32.63,388600,6.7376793925866,6.7624578641499,6.71083604839303,6.7376793925866,1881956.2732462,0.0,1.0
1992-09-21,32.75,32.75,32.63,32.63,103700,6.7624578641499,6.7624578641499,6.7376793925866,6.7376793925866,502210.153205432,0.0,1.0
1992-09-22,32.63,32.75,32.5,32.75,173300,6.7376793925866,6.7624578641499,6.71083604839303,6.7624578641499,839276.948413707,0.0,1.0
1992-09-23,32.63,32.63,32.5,32.63,303700,6.7376793925866,6.7376793925866,6.71083604839303,6.7376793925866,1470792.8980568,0.0,1.0
1992-09-24,32.75,32.75,32.5,32.5,178100,6.7624578641499,6.7624578641499,6.71083604839303,6.71083604839303,862522.934290139,0.0,1.0
1992-09-25,32.63,32.88,32.5,32.88,139000,6.7376793925866,6.78930120834347,6.71083604839303,6.78930120834347,673165.007671698,0.0,1.0
1992-09-28,32.88,32.88,32.63,32.75,159200,6.78930120834347,6.78930120834347,6.7376793925866,6.7624578641499,770991.864901686,0.0,1.0
1992-09-29,32.88,33.0,32.75,32.88,89400,6.78930120834347,6.81407967990677,6.7624578641499,6.78930120834347,432956.48694856,0.0,1.0
1992-09-30,33.0,33.0,32.88,32.88,114700,6.81407967990677,6.81407967990677,6.78930120834347,6.78930120834347,555482.204172257,0.0,1.0
1992-10-01,32.75,33.0,32.75,33.0,146000,6.7624578641499,6.81407967990677,6.7624578641499,6.81407967990677,707065.403741495,0.0,1.0
1992-10-02,32.75,32.88,32.63,32.63,230600,6.7624578641499,6.78930120834347,6.7376793925866,6.7376793925866,1116775.90481362,0.0,1.0
1992-10-05,32.5,32.63,32.25,32.63,280000,6.71083604839303,6.7376793925866,6.65921423263616,6.7376793925866,1356015.84279191,0.0,1.0
1992-10-06,32.5,32.63,32.38,32.38,111600,6.71083604839303,6.7376793925866,6.68605757682973,6.68605757682973,540469.171627061,0.0,1.0
1992-10-07,32.38,32.63,32.38,32.5,113300,6.68605757682973,6.7376793925866,6.68605757682973,6.71083604839303,548702.124958298,0.0,1.0
1992-10-08,32.38,32.63,32.25,32.5,156200,6.68605757682973,6.7376793925866,6.65921423263616,6.71083604839303,756463.123728915,0.0,1.0
1992-10-09,32.25,32.5,32.25,32.5,187400,6.65921423263616,6.71083604839303,6.65921423263616,6.71083604839303,907562.031925728,0.0,1.0
1992-10-12,32.63,32.63,32.25,32.38,95800,6.7376793925866,6.7376793925866,6.65921423263616,6.68605757682973,463951.134783803,0.0,1.0
1992-10-13,32.75,32.75,32.5,32.5,126300,6.7624578641499,6.7624578641499,6.71083604839303,6.71083604839303,611660.003373636,0.0,1.0
1992-10-14,32.75,32.75,32.5,32.75,232500,6.7624578641499,6.7624578641499,6.71083604839303,6.7624578641499,1125977.44088971,0.0,1.0
1992-10-15,32.5,32.63,32.5,32.5,148200,6.71083604839303,6.7376793925866,6.71083604839303,6.71083604839303,717719.813934861,0.0,1.0
1992-10-16,32.63,32.75,32.38,32.5,243200,6.7376793925866,6.7624578641499,6.68605757682973,6.71083604839303,1177796.61773926,0.0,1.0
1992-10-19,32.63,32.75,32.5,32.5,148400,6.7376793925866,6.7624578641499,6.71083604839303,6.71083604839303,718688.396679712,0.0,1.0
1992-10-20,32.25,32.75,32.25,32.63,250900,6.65921423263616,6.7624578641499,6.65921423263616,6.7376793925866,1215087.05341604,0.0,1.0
1992-10-21,32.25,32.38,32.13,32.25,180300,6.65921423263616,6.68605757682973,6.63443576107286,6.65921423263616,873177.344483505,0.0,1.0
1992-10-22,32.25,32.25,32.0,32.13,71700,6.65921423263616,6.65921423263616,6.60759241687929,6.63443576107286,347236.914029214,0.0,1.0
1992-10-23,32.25,32.25,32.13,32.25,78300,6.65921423263616,6.65921423263616,6.63443576107286,6.65921423263616,379200.144609309,0.0,1.0
1992-10-26,32.13,32.25,32.0,32.25,149800,6.63443576107286,6.65921423263616,6.60759241687929,6.65921423263616,725468.475893672,0.0,1.0
1992-10-27,32.25,32.38,32.25,32.25,142400,6.65921423263616,6.68605757682973,6.65921423263616,6.65921423263616,689630.914334171,0.0,1.0
1992-10-28,32.38,32.63,32.13,32.38,291100,6.68605757682973,6.7376793925866,6.63443576107286,6.68605757682973,1409772.18513116,0.0,1.0
1992-10-29,32.5,32.5,32.25,32.38,235600,6.71083604839303,6.71083604839303,6.65921423263616,6.68605757682973,1140990.47343491,0.0,1.0
1992-10-30,32.5,32.5,32.25,32.5,210500,6.71083604839303,6.71083604839303,6.65921423263616,6.71083604839303,1019433.33895606,0.0,1.0
1992-11-02,32.63,32.75,32.38,32.5,414900,6.7376793925866,6.7624578641499,6.68605757682973,6.71083604839303,2009324.90419416,0.0,1.0
1992-11-03,32.5,32.63,32.25,32.5,948600,6.71083604839303,6.7376793925866,6.65921423263616,6.71083604839303,4593987.95883002,0.0,1.0
1992-11-04,31.5,32.0,31.38,31.88,440100,6.62824114318204,6.73345132005794,6.60299070073182,6.70820087760772,2091527.70705392,0.6,1.0
1992-11-05,31.75,31.75,30.75,31.38,792200,6.68084623161999,6.68084623161999,6.47042587786818,6.60299070073182,3764844.92053651,0.0,1.0
1992-11-06,31.5,31.75,31.38,31.75,140000,6.62824114318204,6.68084623161999,6.60299070073182,6.68084623161999,665334.876136217,0.0,1.0
1992-11-09,31.13,31.63,31.0,31.63,152000,6.55038561229387,6.65559578916977,6.52303096630613,6.65559578916977,722363.579805036,0.0,1.0
1992-11-10,31.25,31.25,31.0,31.13,1259400,6.57563605474408,6.57563605474408,6.52303096630613,6.55038561229387,5985162.45004252,0.0,1.0
1992-11-11,31.0,31.25,30.75,31.13,368500,6.52303096630613,6.57563605474408,6.47042587786818,6.55038561229387,1751256.44182997,0.0,1.0
1992-11-12,30.75,31.0,30.75,31.0,320400,6.47042587786818,6.52303096630613,6.47042587786818,6.52303096630613,1522666.38795746,0.0,1.0
1992-11-13,30.75,30.88,30.75,30.88,327700,6.47042587786818,6.49778052385591,6.47042587786818,6.49778052385591,1557358.84935599,0.0,1.0
1992-11-16,31.0,31.0,30.75,30.88,171600,6.52303096630613,6.52303096630613,6.47042587786818,6.49778052385591,815510.462464107,0.0,1.0
1992-11-17,31.13,31.25,31.0,31.0,209600,6.55038561229387,6.57563605474408,6.52303096630613,6.52303096630613,996101.357415365,0.0,1.0
1992-11-18,31.13,31.25,31.0,31.13,789200,6.55038561229387,6.57563605474408,6.52303096630613,6.55038561229387,3750587.7446193,0.0,1.0
1992-11-19,31.25,31.25,31.13,31.13,197500,6.57563605474408,6.57563605474408,6.55038561229387,6.55038561229387,938597.414549307,0.0,1.0
1992-11-20,31.38,31.5,31.13,31.25,404700,6.60299070073182,6.62824114318204,6.55038561229387,6.57563605474408,1923293.03123091,0.0,1.0
1992-11-23,31.38,31.38,31.13,31.25,167200,6.60299070073182,6.60299070073182,6.55038561229387,6.57563605474408,794599.937785539,0.0,1.0
1992-11-24,31.13,31.38,31.13,31.25,174500,6.55038561229387,6.60299070073182,6.55038561229387,6.57563605474408,829292.39918407,0.0,1.0
1992-11-25,31.13,31.38,31.13,31.25,81200,6.55038561229387,6.60299070073182,6.55038561229387,6.57563605474408,385894.228159006,0.0,1.0
1992-11-27,31.13,31.25,31.13,31.13,106000,6.55038561229387,6.57563605474408,6.55038561229387,6.55038561229387,503753.549074564,0.0,1.0
1992-11-30,31.13,31.25,30.88,31.13,220800,6.55038561229387,6.57563605474408,6.49778052385591,6.55038561229387,1049328.14750626,0.0,1.0
1992-12-01,31.13,31.25,31.0,31.13,115600,6.55038561229387,6.57563605474408,6.52303096630613,6.55038561229387,549376.512009619,0.0,1.0
1992-12-02,31.13,31.25,31.0,31.25,194900,6.55038561229387,6.57563605474408,6.52303096630613,6.57563605474408,926241.195421062,0.0,1.0
1992-12-03,31.25,31.38,31.0,31.13,273800,6.57563605474408,6.60299070073182,6.52303096630613,6.55038561229387,1301204.92204355,0.0,1.0
1992-12-04,31.25,31.38,31.13,31.25,245500,6.57563605474408,6.60299070073182,6.55038561229387,6.57563605474408,1166712.22922458,0.0,1.0
1992-12-07,31.63,31.63,31.25,31.25,387100,6.65559578916977,6.65559578916977,6.57563605474408,6.57563605474408,1839650.93251664,0.0,1.0
1992-12-08,31.63,31.75,31.5,31.5,389200,6.65559578916977,6.68084623161999,6.62824114318204,6.62824114318204,1849630.95565868,0.0,1.0
1992-12-09,31.75,31.75,31.38,31.63,163600,6.68084623161999,6.68084623161999,6.60299070073182,6.65559578916977,777491.326684894,0.0,1.0
1992-12-10,31.63,31.88,31.63,31.75,303800,6.65559578916977,6.70820087760772,6.65559578916977,6.68084623161999,1443776.68121559,0.0,1.0
1992-12-11,31.88,31.88,31.63,31.75,277800,6.70820087760772,6.70820087760772,6.65559578916977,6.68084623161999,1320214.48993315,0.0,1.0
1992-12-14,31.75,31.88,31.75,31.75,316300,6.68084623161999,6.70820087760772,6.68084623161999,6.68084623161999,1503181.58087061,0.0,1.0
1992-12-15,31.88,32.0,31.63,31.75,334800,6.70820087760772,6.73345132005794,6.65559578916977,6.68084623161999,1591100.83236004,0.0,1.0
1992-12-16,32.13,32.13,32.0,32.0,243700,6.76080596604568,6.76080596604568,6.73345132005794,6.73345132005794,1158157.92367426,0.0,1.0
1992-12-17,31.88,32.13,31.75,32.13,241100,6.70820087760772,6.76080596604568,6.68084623161999,6.76080596604568,1145801.70454602,0.0,1.0
1992-12-18,32.0,32.25,31.88,32.13,509000,6.73345132005794,6.78605640849589,6.70820087760772,6.76080596604568,2418967.51395239,0.0,1.0
1992-12-21,32.75,32.75,32.25,32.38,206700,6.8912665853718,6.8912665853718,6.78605640849589,6.81341105448363,982319.420695401,0.0,1.0
1992-12-22,33.0,33.0,32.5,32.63,234600,6.94387167380975,6.94387167380975,6.83866149693385,6.86601614292158,1114911.1567254,0.0,1.0
1992-12-23,32.75,33.38,32.75,33.0,371800,6.8912665853718,7.02383140823544,6.8912665853718,6.94387167380975,1766939.3353389,0.0,1.0
1992-12-24,32.75,32.88,32.63,32.75,74600,6.8912665853718,6.91862123135954,6.86601614292158,6.8912665853718,354528.441141156,0.0,1.0
1992-12-28,32.88,32.88,32.63,32.63,272600,6.91862123135954,6.91862123135954,6.86601614292158,6.86601614292158,1295502.05167666,0.0,1.0
1992-12-29,32.88,33.0,32.88,32.88,214400,6.91862123135954,6.94387167380975,6.91862123135954,6.91862123135954,1018912.83888289,0.0,1.0
1992-12-30,33.25,33.25,32.88,32.88,137900,6.99647676224771,6.99647676224771,6.91862123135954,6.91862123135954,655354.852994174,0.0,1.0
1992-12-31,33.13,33.25,33.0,33.25,195200,6.97122631979749,6.99647676224771,6.94387167380975,6.99647676224771,927666.913012783,0.0,1.0
1993-01-04,33.13,33.13,32.88,33.13,172200,6.97122631979749,6.97122631979749,6.91862123135954,6.97122631979749,818361.897647547,0.0,1.0
1993-01-05,32.88,33.13,32.88,33.13,119400,6.91862123135954,6.97122631979749,6.91862123135954,6.97122631979749,567435.601504745,0.0,1.0
1993-01-06,33.0,33.13,32.88,32.88,198700,6.94387167380975,6.97122631979749,6.91862123135954,6.91862123135954,944300.284916189,0.0,1.0
1993-01-07,32.63,33.13,32.5,33.0,309800,6.86601614292158,6.97122631979749,6.83866149693385,6.94387167380975,1472291.03305,0.0,1.0
1993-01-08,32.13,32.38,32.13,32.38,177400,6.76080596604568,6.81341105448363,6.76080596604568,6.81341105448363,843074.335904035,0.0,1.0
1993-01-11,32.75,32.75,32.0,32.13,231300,6.8912665853718,6.8912665853718,6.73345132005794,6.76080596604568,1099228.26321648,0.0,1.0
1993-01-12,32.75,32.75,32.5,32.75,388300,6.8912665853718,6.8912665853718,6.83866149693385,6.8912665853718,1845353.80288352,0.0,1.0
1993-01-13,33.13,33.25,32.63,32.63,206300,6.97122631979749,6.99647676224771,6.86601614292158,6.86601614292158,980418.46390644,0.0,1.0
1993-01-14,33.13,33.13,32.88,33.0,212700,6.97122631979749,6.97122631979749,6.91862123135954,6.94387167380975,1010833.77252981,0.0,1.0
1993-01-15,33.0,33.5,33.0,33.13,368200,6.94387167380975,7.04908185068566,6.94387167380975,6.97122631979749,1749830.72423825,0.0,1.0
1993-01-18,33.13,33.25,33.0,33.13,89900,6.97122631979749,6.99647676224771,6.94387167380975,6.97122631979749,427240.038318899,0.0,1.0
1993-01-19,33.13,33.25,33.0,33.0,215800,6.97122631979749,6.99647676224771,6.94387167380975,6.94387167380975,1025566.18764425,0.0,1.0
1993-01-20,33.13,33.25,33.0,33.25,159200,6.97122631979749,6.99647676224771,6.94387167380975,6.99647676224771,756580.802006327,0.0,1.0
1993-01-21,33.5,33.63,33.13,33.25,176500,7.04908185068566,7.07643649667339,6.97122631979749,6.99647676224771,838797.183128874,0.0,1.0
1993-01-22,33.25,33.63,33.13,33.63,288200,6.99647676224771,7.07643649667339,6.97122631979749,7.07643649667339,1369639.36644613,0.0,1.0
1993-01-25,33.38,33.38,33.13,33.13,284500,7.02383140823544,7.02383140823544,6.97122631979749,6.97122631979749,1352055.51614824,0.0,1.0
1993-01-26,33.5,33.5,33.13,33.25,305500,7.04908185068566,7.04908185068566,6.97122631979749,6.99647676224771,1451855.74756867,0.0,1.0
1993-01-27,33.63,33.63,33.25,33.5,404600,7.07643649667339,7.07643649667339,6.99647676224771,7.04908185068566,1922817.79203367,0.0,1.0
1993-01-28,33.88,33.88,33.5,33.63,247500,7.12904158511135,7.12904158511135,7.04908185068566,7.07643649667339,1176217.01316938,0.0,1.0
1993-01-29,33.88,34.0,33.75,33.88,146300,7.12904158511135,7.15429202756156,7.10168693912361,7.12904158511135,695274.945562347,0.0,1.0
1993-02-01,34.13,34.13,33.75,33.88,306900,7.1816466735493,7.1816466735493,7.10168693912361,7.12904158511135,1458509.09633004,0.0,1.0
1993-02-02,34.25,34.25,34.0,34.0,242600,7.20689711599952,7.20689711599952,7.15429202756156,7.15429202756156,1152930.29250462,0.0,1.0
1993-02-03,34.88,34.88,34.13,34.25,463900,7.33946193886316,7.33946193886316,7.1816466735493,7.20689711599952,2204634.63599708,0.0,1.0
1993-02-04,34.5,34.63,34.25,34.5,576500,7.38575441668856,7.41358479564999,7.33223445714733,7.38575441668856,2692920.57085719,0.6,1.0
1993-02-05,34.5,34.5,34.13,34.38,736600,7.38575441668856,7.38575441668856,7.30654487656755,7.36006483610877,3440772.40675353,0.0,1.0
1993-02-08,34.63,34.75,34.38,34.38,376900,7.41358479564999,7.43927437622978,7.36006483610877,7.36006483610877,1760558.13210074,0.0,1.0
1993-02-09,34.38,34.63,34.25,34.5,396700,7.36006483610877,7.41358479564999,7.33223445714733,7.38575441668856,1853046.99125594,0.0,1.0
1993-02-10,34.38,34.63,34.38,34.38,312800,7.36006483610877,7.41358479564999,7.36006483610877,7.36006483610877,1461137.12847204,0.0,1.0
1993-02-11,34.25,34.63,34.13,34.5,337200,7.33223445714733,7.41358479564999,7.30654487656755,7.38575441668856,1575113.29834006,0.0,1.0
1993-02-12,34.13,34.38,34.0,34.38,266100,7.30654487656755,7.36006483610877,7.27871449760611,7.36006483610877,1242994.21319185,0.0,1.0
1993-02-16,34.13,34.38,34.0,34.13,198700,7.30654487656755,7.36006483610877,7.27871449760611,7.30654487656755,928158.399703946,0.0,1.0
1993-02-17,34.25,34.5,34.0,34.0,260600,7.33223445714733,7.38575441668856,7.27871449760611,7.27871449760611,1217302.86342651,0.0,1.0
1993-02-18,34.63,34.75,34.25,34.5,341100,7.41358479564999,7.43927437622978,7.33223445714733,7.38575441668856,1593330.80090094,0.0,1.0
1993-02-19,35.13,35.25,34.5,34.75,464800,7.52062471473243,7.54631429531222,7.38575441668856,7.43927437622978,2171152.61289579,0.0,1.0
1993-02-22,36.0,36.38,34.88,34.88,488200,7.70687417393588,7.78822451243854,7.46710475519121,7.46710475519121,2280457.62826103,0.0,1.0
1993-02-23,36.0,36.0,35.75,36.0,278800,7.70687417393588,7.70687417393588,7.65335421439466,7.70687417393588,1302317.87537725,0.0,1.0
1993-02-24,36.13,36.13,35.75,35.88,260000,7.73470455289732,7.73470455289732,7.65335421439466,7.6811845933561,1214500.17072484,0.0,1.0
1993-02-25,36.0,36.13,35.88,36.13,127300,7.70687417393588,7.73470455289732,7.6811845933561,7.73470455289732,594637.968204894,0.0,1.0
1993-02-26,35.63,36.13,35.5,35.88,237700,7.62766463381488,7.73470455289732,7.59983425485344,7.6811845933561,1110333.42531267,0.0,1.0
1993-03-01,35.25,35.63,35.25,35.63,379500,7.54631429531222,7.62766463381488,7.54631429531222,7.62766463381488,1772703.13380799,0.0,1.0
1993-03-02,35.88,35.88,35.25,35.25,320300,7.6811845933561,7.6811845933561,7.54631429531222,7.54631429531222,1496170.78724295,0.0,1.0
1993-03-03,35.75,35.88,35.5,35.75,289100,7.65335421439466,7.6811845933561,7.59983425485344,7.65335421439466,1350430.76675597,0.0,1.0
1993-03-04,36.0,36.25,35.63,35.88,174000,7.70687417393588,7.76039413347711,7.62766463381488,7.6811845933561,812780.883485086,0.0,1.0
1993-03-05,35.88,36.13,35.88,36.13,444000,7.6811845933561,7.73470455289732,7.6811845933561,7.73470455289732,2073992.5992378,0.0,1.0
1993-03-08,36.0,36.13,35.75,36.0,308900,7.70687417393588,7.73470455289732,7.65335421439466,7.70687417393588,1442919.62591117,0.0,1.0
1993-03-09,35.88,36.13,35.88,36.0,199800,7.6811845933561,7.73470455289732,7.6811845933561,7.70687417393588,933296.669657012,0.0,1.0
1993-03-10,36.13,36.13,35.88,36.0,23700,7.73470455289732,7.73470455289732,7.6811845933561,7.70687417393588,110706.361716072,0.0,1.0
1993-03-11,36.0,36.25,36.0,36.13,256300,7.70687417393588,7.76039413347711,7.70687417393588,7.73470455289732,1197216.89906453,0.0,1.0
1993-03-12,35.75,35.88,35.63,35.88,307500,7.65335421439466,7.6811845933561,7.62766463381488,7.6811845933561,1436380.00960726,0.0,1.0
1993-03-15,35.63,35.75,35.63,35.75,148500,7.62766463381488,7.65335421439466,7.62766463381488,7.65335421439466,693666.443663995,0.0,1.0
1993-03-16,35.63,35.88,35.63,35.75,198400,7.62766463381488,7.6811845933561,7.62766463381488,7.65335421439466,926757.053353109,0.0,1.0
1993-03-17,35.63,35.75,35.38,35.63,207000,7.62766463381488,7.65335421439466,7.57414467427366,7.62766463381488,966928.982077085,0.0,1.0
1993-03-18,35.75,36.0,35.75,35.75,227400,7.65335421439466,7.70687417393588,7.65335421439466,7.65335421439466,1062220.53393396,0.0,1.0
1993-03-19,36.38,36.38,35.88,36.0,391000,7.78822451243854,7.78822451243854,7.6811845933561,7.70687417393588,1826421.41059005,0.0,1.0
1993-03-22,36.0,36.25,35.88,36.13,166100,7.70687417393588,7.76039413347711,7.6811845933561,7.73470455289732,775878.762913062,0.0,1.0
1993-03-23,36.0,36.13,35.75,36.0,249500,7.70687417393588,7.73470455289732,7.65335421439466,7.70687417393588,1165453.04844557,0.0,1.0
1993-03-24,36.38,36.38,36.0,36.13,374800,7.78822451243854,7.78822451243854,7.70687417393588,7.73470455289732,1750748.70764489,0.0,1.0
1993-03-25,36.38,36.75,36.25,36.38,386000,7.78822451243854,7.86743405255955,7.76039413347711,7.78822451243854,1803065.63807611,0.0,1.0
1993-03-26,36.5,36.63,36.38,36.38,287500,7.81391409301833,7.84174447197976,7.78822451243854,7.78822451243854,1342956.91955151,0.0,1.0
1993-03-29,36.75,36.75,36.38,36.38,159000,7.86743405255955,7.86743405255955,7.78822451243854,7.78822451243854,742713.565943268,0.0,1.0
1993-03-30,36.75,36.88,36.63,36.63,271200,7.86743405255955,7.89526443152098,7.84174447197976,7.84174447197976,1266817.10115606,0.0,1.0
1993-03-31,36.88,37.0,36.75,36.75,190500,7.89526443152098,7.92095401210077,7.86743405255955,7.86743405255955,889854.932781086,0.0,1.0
1993-04-01,36.63,36.88,36.5,36.75,176300,7.84174447197976,7.89526443152098,7.81391409301833,7.86743405255955,823524.538841498,0.0,1.0
1993-04-02,36.13,36.63,36.13,36.5,400100,7.73470455289732,7.84174447197976,7.73470455289732,7.81391409301833,1868928.91656542,0.0,1.0
1993-04-05,36.38,36.63,36.13,36.13,164400,7.78822451243854,7.84174447197976,7.73470455289732,7.73470455289732,767937.800258323,0.0,1.0
1993-04-06,36.5,36.75,36.25,36.38,194300,7.81391409301833,7.86743405255955,7.76039413347711,7.78822451243854,907605.319891679,0.0,1.0
1993-04-07,36.63,36.63,36.38,36.5,141900,7.84174447197976,7.84174447197976,7.78822451243854,7.81391409301833,662836.823945596,0.0,1.0
1993-04-08,36.5,36.75,36.5,36.75,153500,7.81391409301833,7.86743405255955,7.81391409301833,7.86743405255955,717022.216177935,0.0,1.0
1993-04-12,37.63,37.63,36.63,36.75,279700,8.05582431014465,8.05582431014465,7.84174447197976,7.86743405255955,1306521.91442976,0.0,1.0
1993-04-13,38.25,38.25,37.75,37.75,343100,8.18855380980688,8.18855380980688,8.08151389072443,8.08151389072443,1602673.10990651,0.0,1.0
1993-04-14,37.75,38.25,37.75,38.25,211400,8.08151389072443,8.18855380980688,8.08151389072443,8.18855380980688,987482.061889352,0.0,1.0
1993-04-15,37.75,37.88,37.5,37.75,145900,8.08151389072443,8.10934426968587,8.02799393118321,8.08151389072443,681521.441956748,0.0,1.0
1993-04-16,38.25,38.5,37.75,37.75,286500,8.18855380980688,8.2420737693481,8.08151389072443,8.08151389072443,1338285.76504872,0.0,1.0
1993-04-19,38.13,38.25,37.88,38.13,198900,8.16286422922709,8.18855380980688,8.10934426968587,8.16286422922709,929092.630604504,0.0,1.0
1993-04-20,37.63,38.13,37.5,38.0,140600,8.05582431014465,8.16286422922709,8.02799393118321,8.13503385026566,656764.323091972,0.0,1.0
1993-04-21,37.5,37.75,37.5,37.75,104000,8.02799393118321,8.08151389072443,8.02799393118321,8.08151389072443,485800.068289937,0.0,1.0
1993-04-22,37.25,37.63,36.88,37.13,451800,7.97447397164199,8.05582431014465,7.89526443152098,7.94878439106221,2110427.60435955,0.0,1.0
1993-04-23,37.0,37.5,37.0,37.13,262700,7.92095401210077,8.02799393118321,7.92095401210077,7.94878439106221,1227112.28788237,0.0,1.0
1993-04-26,37.25,37.38,37.0,37.0,142500,7.97447397164199,8.00230435060343,7.92095401210077,7.92095401210077,665639.516647269,0.0,1.0
1993-04-27,37.13,37.38,37.0,37.13,302200,7.94878439106221,8.00230435060343,7.92095401210077,7.94878439106221,1411622.89074249,0.0,1.0
1993-04-28,37.0,37.13,36.63,37.0,397300,7.92095401210077,7.94878439106221,7.84174447197976,7.92095401210077,1855849.68395761,0.0,1.0
1993-04-29,37.25,37.25,36.63,36.88,237100,7.97447397164199,7.97447397164199,7.84174447197976,7.89526443152098,1107530.732611,0.0,1.0
1993-04-30,37.13,37.38,37.0,37.13,111600,7.94878439106221,8.00230435060343,7.92095401210077,7.94878439106221,521300.842511124,0.0,1.0
1993-05-03,37.25,37.25,36.88,37.13,255200,7.97447397164199,7.97447397164199,7.89526443152098,7.94878439106221,1192078.62911146,0.0,1.0
1993-05-04,36.38,36.5,36.0,36.38,444000,7.91667241533747,7.94278568333749,7.8339804000041,7.91667241533747,2040342.09735726,0.6,1.0
1993-05-05,36.25,36.63,36.25,36.38,521600,7.88838304167079,7.97107505700417,7.88838304167079,7.91667241533747,2396942.42788636,0.0,1.0
1993-05-06,36.25,36.38,36.13,36.25,404200,7.88838304167079,7.91667241533747,7.86226977367078,7.88838304167079,1857446.56700857,0.0,1.0
1993-05-07,35.75,36.25,35.63,36.25,168900,7.7795777583374,7.88838304167079,7.75346449033739,7.88838304167079,776157.162710903,0.0,1.0
1993-05-10,36.13,36.25,35.75,35.75,206700,7.86226977367078,7.88838304167079,7.7795777583374,7.7795777583374,949861.962891317,0.0,1.0
1993-05-11,35.75,36.0,35.75,36.0,101200,7.7795777583374,7.8339804000041,7.7795777583374,7.8339804000041,465050.946514762,0.0,1.0
1993-05-12,35.25,35.88,35.25,35.75,146500,7.67077247500401,7.80786713200408,7.67077247500401,7.7795777583374,673220.984826212,0.0,1.0
1993-05-13,34.0,35.25,33.75,35.25,454500,7.39875926667054,7.67077247500401,7.34435662500384,7.67077247500401,2088593.4307407,0.0,1.0
1993-05-14,34.0,34.25,34.0,34.25,264900,7.39875926667054,7.45316190833723,7.39875926667054,7.45316190833723,1217312.21078815,0.0,1.0
1993-05-17,33.75,34.13,33.5,34.0,215000,7.34435662500384,7.42704864033722,7.28995398333714,7.39875926667054,988003.493089663,0.0,1.0
1993-05-18,33.75,33.88,33.5,33.75,311900,7.34435662500384,7.37264599867052,7.28995398333714,7.34435662500384,1433294.36974263,0.0,1.0
1993-05-19,34.63,34.63,33.38,33.63,435600,7.53585392367061,7.53585392367061,7.26384071533713,7.31824335700383,2001741.0306505,0.0,1.0
1993-05-20,34.75,34.88,34.38,34.63,268100,7.56196719167062,7.5902565653373,7.48145128200391,7.53585392367061,1232017.37905739,0.0,1.0
1993-05-21,34.5,34.88,34.38,34.63,319200,7.50756455000393,7.5902565653373,7.48145128200391,7.53585392367061,1466840.53485684,0.0,1.0
1993-05-24,34.75,34.75,34.38,34.63,174500,7.56196719167062,7.56196719167062,7.48145128200391,7.53585392367061,801891.207182075,0.0,1.0
1993-05-25,34.75,34.88,34.5,34.75,119700,7.56196719167062,7.5902565653373,7.50756455000393,7.56196719167062,550065.200571315,0.0,1.0
1993-05-26,35.0,35.0,34.5,34.75,620800,7.61636983333732,7.61636983333732,7.50756455000393,7.56196719167062,2852802.64423285,0.0,1.0
1993-05-27,34.63,35.13,34.5,35.13,171600,7.53585392367061,7.644659207004,7.50756455000393,7.644659207004,788564.648438075,0.0,1.0
1993-05-28,34.5,34.75,34.5,34.63,147100,7.50756455000393,7.56196719167062,7.50756455000393,7.53585392367061,675978.203876694,0.0,1.0
1993-06-01,35.0,35.38,34.5,34.5,281600,7.61636983333732,7.69906184867069,7.50756455000393,7.50756455000393,1294054.80769325,0.0,1.0
1993-06-02,35.38,35.63,34.88,34.88,297400,7.69906184867069,7.75346449033739,7.5902565653373,7.5902565653373,1366661.57602263,0.0,1.0
1993-06-03,35.63,35.63,35.38,35.38,365400,7.75346449033739,7.75346449033739,7.69906184867069,7.69906184867069,1679146.40174401,0.0,1.0
1993-06-04,35.63,35.63,35.38,35.63,178500,7.75346449033739,7.75346449033739,7.69906184867069,7.75346449033739,820272.667518627,0.0,1.0
1993-06-07,36.0,36.0,35.5,35.63,173500,7.8339804000041,7.8339804000041,7.72517511667071,7.75346449033739,797295.842097937,0.0,1.0
1993-06-08,36.0,36.13,35.88,35.88,191000,7.8339804000041,7.86226977367078,7.80786713200408,7.80786713200408,877714.731070351,0.0,1.0
1993-06-09,36.38,36.38,36.13,36.13,225700,7.91667241533747,7.91667241533747,7.86226977367078,7.86226977367078,1037173.89948994,0.0,1.0
1993-06-10,36.38,36.38,36.25,36.25,140100,7.91667241533747,7.91667241533747,7.88838304167079,7.88838304167079,643810.648287729,0.0,1.0
1993-06-11,36.63,36.63,36.25,36.38,146300,7.97107505700417,7.97107505700417,7.88838304167079,7.91667241533747,672301.911809384,0.0,1.0
1993-06-14,36.38,36.63,36.25,36.63,199400,7.91667241533747,7.97107505700417,7.88838304167079,7.97107505700417,916315.797777111,0.0,1.0
1993-06-15,36.38,36.38,36.25,36.25,143800,7.91667241533747,7.91667241533747,7.88838304167079,7.88838304167079,660813.49909904,0.0,1.0
1993-06-16,36.25,36.38,36.13,36.38,298100,7.88838304167079,7.91667241533747,7.86226977367078,7.91667241533747,1369878.33158153,0.0,1.0
1993-06-17,36.38,36.5,35.88,36.13,156100,7.91667241533747,7.94278568333749,7.80786713200408,7.86226977367078,717336.489633937,0.0,1.0
1993-06-18,36.13,36.5,36.13,36.38,418500,7.86226977367078,7.94278568333749,7.86226977367078,7.91667241533747,1923160.28771174,0.0,1.0
1993-06-21,36.5,36.5,36.13,36.38,158900,7.94278568333749,7.94278568333749,7.86226977367078,7.91667241533747,730203.511869522,0.0,1.0
1993-06-22,36.5,36.5,36.25,36.5,261300,7.94278568333749,7.94278568333749,7.88838304167079,7.94278568333749,1200768.89648525,0.0,1.0
1993-06-23,36.63,36.88,36.38,36.5,164700,7.97107505700417,8.02547769867086,7.91667241533747,7.94278568333749,756856.629357523,0.0,1.0
1993-06-24,36.88,37.13,36.63,36.63,152000,8.02547769867086,8.07988034033756,7.97107505700417,7.97107505700417,698495.492788971,0.0,1.0
1993-06-25,37.0,37.13,36.88,37.0,95400,8.05159096667088,8.07988034033756,8.02547769867086,8.05159096667088,438397.829026762,0.0,1.0
1993-06-28,37.63,37.75,37.0,37.13,161700,8.18868562367095,8.21479889167096,8.05159096667088,8.07988034033756,743070.534105109,0.0,1.0
1993-06-29,37.75,37.75,37.5,37.63,132900,8.21479889167096,8.21479889167096,8.16039625000427,8.18868562367095,610724.019681936,0.0,1.0
1993-06-30,37.75,37.88,37.63,37.88,184000,8.21479889167096,8.24308826533764,8.18868562367095,8.24308826533764,845547.175481386,0.0,1.0
1993-07-01,37.5,37.75,37.5,37.75,169800,8.16039625000427,8.21479889167096,8.16039625000427,8.21479889167096,780292.991286626,0.0,1.0
1993-07-02,37.5,37.63,37.5,37.5,126500,8.16039625000427,8.18868562367095,8.16039625000427,8.16039625000427,581313.683143453,0.0,1.0
1993-07-06,37.63,37.75,37.63,37.63,137000,8.18868562367095,8.21479889167096,8.18868562367095,8.18868562367095,629565.016526901,0.0,1.0
1993-07-07,37.63,37.75,37.5,37.63,128300,8.18868562367095,8.21479889167096,8.16039625000427,8.18868562367095,589585.340294901,0.0,1.0
1993-07-08,37.63,37.75,37.25,37.5,221700,8.18868562367095,8.21479889167096,8.10599360833757,8.16039625000427,1018792.43915339,0.0,1.0
1993-07-09,37.75,38.0,37.63,37.88,236100,8.21479889167096,8.26920153333766,8.18868562367095,8.24308826533764,1084965.69636497,0.0,1.0
1993-07-12,37.75,37.88,37.63,37.75,194100,8.21479889167096,8.24308826533764,8.18868562367095,8.21479889167096,891960.36283118,0.0,1.0
1993-07-13,37.75,38.13,37.75,37.88,148700,8.21479889167096,8.29749090700434,8.21479889167096,8.24308826533764,683330.788011316,0.0,1.0
1993-07-14,37.75,38.0,37.75,37.75,140700,8.21479889167096,8.26920153333766,8.21479889167096,8.21479889167096,646567.867338212,0.0,1.0
1993-07-15,37.88,37.88,37.5,37.88,193800,8.24308826533764,8.24308826533764,8.16039625000427,8.24308826533764,890581.753305938,0.0,1.0
1993-07-16,38.0,38.13,37.75,37.88,221700,8.26920153333766,8.29749090700434,8.21479889167096,8.24308826533764,1018792.43915339,0.0,1.0
1993-07-19,38.25,38.25,37.88,38.0,202000,8.32360417500435,8.32360417500435,8.24308826533764,8.26920153333766,928263.746995869,0.0,1.0
1993-07-20,37.88,38.25,37.88,38.25,143300,8.24308826533764,8.32360417500435,8.24308826533764,8.32360417500435,658515.816556971,0.0,1.0
1993-07-21,37.75,37.88,37.75,37.88,136400,8.21479889167096,8.24308826533764,8.21479889167096,8.24308826533764,626807.797476419,0.0,1.0
1993-07-22,37.88,38.0,37.63,37.63,198600,8.24308826533764,8.26920153333766,8.18868562367095,8.18868562367095,912639.5057098,0.0,1.0
1993-07-23,37.88,37.88,37.75,37.88,136800,8.24308826533764,8.24308826533764,8.21479889167096,8.24308826533764,628645.943510074,0.0,1.0
1993-07-26,38.25,38.25,37.88,37.88,404100,8.32360417500435,8.32360417500435,8.24308826533764,8.24308826533764,1856987.03050015,0.0,1.0
1993-07-27,38.13,38.25,38.0,38.13,150900,8.29749090700434,8.32360417500435,8.26920153333766,8.29749090700434,693440.591196419,0.0,1.0
1993-07-28,38.13,38.25,38.0,38.0,108800,8.29749090700434,8.32360417500435,8.26920153333766,8.26920153333766,499975.721154211,0.0,1.0
1993-07-29,38.25,38.5,38.25,38.25,526500,8.32360417500435,8.37800681667105,8.32360417500435,8.32360417500435,2419459.71679864,0.0,1.0
1993-07-30,38.38,38.38,38.25,38.38,136900,8.35189354867103,8.35189354867103,8.32360417500435,8.35189354867103,629105.480018488,0.0,1.0
1993-08-02,38.5,38.5,38.25,38.38,472800,8.37800681667105,8.37800681667105,8.32360417500435,8.35189354867103,2172688.61178043,0.0,1.0
1993-08-03,38.25,38.63,38.25,38.38,450700,8.32360417500435,8.40629619033773,8.32360417500435,8.35189354867103,2071131.04342098,0.0,1.0
1993-08-04,37.75,37.88,37.5,37.5,1247200,8.34536523167103,8.37410423776685,8.29009791225599,8.29009791225599,5641670.3994359,0.6,1.0
1993-08-05,38.0,38.0,37.63,37.88,935100,8.40063255108607,8.40063255108607,8.31883691835181,8.37410423776685,4229895.75890997,0.0,1.0
1993-08-06,38.0,38.25,37.88,38.0,97800,8.40063255108607,8.45589987050111,8.37410423776685,8.40063255108607,442395.257428505,0.0,1.0
1993-08-09,38.13,38.25,37.88,38.0,87600,8.42937155718189,8.45589987050111,8.37410423776685,8.40063255108607,396255.874751912,0.0,1.0
1993-08-10,38.0,38.13,37.88,38.0,514200,8.40063255108607,8.42937155718189,8.37410423776685,8.40063255108607,2325967.70316705,0.0,1.0
1993-08-11,38.13,38.13,37.88,38.0,154100,8.42937155718189,8.42937155718189,8.37410423776685,8.40063255108607,697066.555927736,0.0,1.0
1993-08-12,38.0,38.13,37.88,38.13,112200,8.40063255108607,8.42937155718189,8.37410423776685,8.42937155718189,507533.209442518,0.0,1.0
1993-08-13,37.75,38.13,37.63,37.88,115900,8.34536523167103,8.42937155718189,8.31883691835181,8.37410423776685,524270.044335007,0.0,1.0
1993-08-16,37.88,38.0,37.5,37.75,245600,8.37410423776685,8.40063255108607,8.29009791225599,8.34536523167103,1110963.95935011,0.0,1.0
1993-08-17,37.63,38.0,37.63,37.75,96200,8.31883691835181,8.40063255108607,8.31883691835181,8.34536523167103,435157.707204726,0.0,1.0
1993-08-18,37.75,37.88,37.63,37.75,127900,8.34536523167103,8.37410423776685,8.31883691835181,8.34536523167103,578551.671013352,0.0,1.0
1993-08-19,37.88,37.88,37.75,37.75,112200,8.37410423776685,8.37410423776685,8.34536523167103,8.34536523167103,507533.209442518,0.0,1.0
1993-08-20,38.0,38.0,37.63,37.75,367500,8.40063255108607,8.40063255108607,8.31883691835181,8.34536523167103,1662374.81702429,0.0,1.0
1993-08-23,38.0,38.13,37.88,38.0,122200,8.40063255108607,8.42937155718189,8.37410423776685,8.40063255108607,552767.898341138,0.0,1.0
1993-08-24,38.0,38.0,37.63,38.0,260700,8.40063255108607,8.40063255108607,8.31883691835181,8.40063255108607,1179268.33958703,0.0,1.0
1993-08-25,38.38,38.38,38.13,38.25,116800,8.48463887659693,8.48463887659693,8.42937155718189,8.45589987050111,528341.166335883,0.0,1.0
1993-08-26,38.5,38.5,38.25,38.38,143500,8.51116718991615,8.51116718991615,8.45589987050111,8.48463887659693,649117.785695199,0.0,1.0
1993-08-27,38.63,38.63,38.38,38.38,247800,8.53990619601197,8.53990619601197,8.48463887659693,8.48463887659693,1120915.59090781,0.0,1.0
1993-08-30,38.75,39.13,38.38,38.5,389100,8.56643450933119,8.65044083484205,8.48463887659693,8.51116718991615,1760081.74504531,0.0,1.0
1993-08-31,38.75,38.88,38.63,38.75,218400,8.56643450933119,8.59517351542701,8.53990619601197,8.56643450933119,987925.605545864,0.0,1.0
1993-09-01,38.5,38.75,38.38,38.75,226000,8.51116718991615,8.56643450933119,8.48463887659693,8.56643450933119,1022303.96910881,0.0,1.0
1993-09-02,38.5,38.63,38.25,38.63,179900,8.51116718991615,8.53990619601197,8.45589987050111,8.53990619601197,813772.053286176,0.0,1.0
1993-09-03,38.63,38.75,38.38,38.5,201100,8.53990619601197,8.56643450933119,8.48463887659693,8.51116718991615,909669.593751251,0.0,1.0
1993-09-07,38.75,38.75,38.5,38.63,123100,8.56643450933119,8.56643450933119,8.51116718991615,8.53990619601197,556839.020342014,0.0,1.0
1993-09-08,39.13,39.13,38.75,38.75,252100,8.65044083484205,8.65044083484205,8.56643450933119,8.56643450933119,1140366.50713421,0.0,1.0
1993-09-09,39.13,39.13,38.88,39.0,224200,8.65044083484205,8.65044083484205,8.59517351542701,8.62170182874623,1014161.72510706,0.0,1.0
1993-09-10,39.88,39.88,39.0,39.0,193200,8.81624279308717,8.81624279308717,8.62170182874623,8.62170182874623,873934.189521341,0.0,1.0
1993-09-13,40.13,40.38,39.88,39.88,200400,8.87151011250221,8.92677743191725,8.81624279308717,8.81624279308717,906503.165528347,0.0,1.0
1993-09-14,40.0,40.0,39.88,40.0,176400,8.84277110640639,8.84277110640639,8.81624279308717,8.84277110640639,797939.912171659,0.0,1.0
1993-09-15,39.88,39.88,39.63,39.88,316200,8.81624279308717,8.81624279308717,8.76097547367213,8.81624279308717,1430320.86297437,0.0,1.0
1993-09-16,39.88,39.88,39.5,39.75,249200,8.81624279308717,8.81624279308717,8.73223646757631,8.78750378699135,1127248.44735361,0.0,1.0
1993-09-17,39.88,39.88,39.25,39.25,602500,8.81624279308717,8.81624279308717,8.67696914816127,8.67696914816127,2725390.00614186,0.0,1.0
1993-09-20,39.25,39.88,39.25,39.75,413300,8.67696914816127,8.81624279308717,8.67696914816127,8.78750378699135,1869549.69217997,0.0,1.0
1993-09-21,38.75,39.38,38.5,39.25,238700,8.56643450933119,8.70570815425709,8.51116718991615,8.67696914816127,1079752.02401006,0.0,1.0
1993-09-22,38.63,39.13,38.5,38.88,262400,8.53990619601197,8.65044083484205,8.51116718991615,8.59517351542701,1186958.23669979,0.0,1.0
1993-09-23,38.38,38.88,38.38,38.75,161800,8.48463887659693,8.59517351542701,8.48463887659693,8.56643450933119,731897.266379674,0.0,1.0
1993-09-24,38.38,38.75,38.25,38.38,248000,8.48463887659693,8.56643450933119,8.45589987050111,8.48463887659693,1121820.28468578,0.0,1.0
1993-09-27,39.0,39.0,38.5,38.5,374700,8.62170182874623,8.62170182874623,8.51116718991615,8.51116718991615,1694943.7930313,0.0,1.0
1993-09-28,38.88,39.25,38.88,39.0,123600,8.59517351542701,8.67696914816127,8.59517351542701,8.62170182874623,559100.754786945,0.0,1.0
1993-09-29,38.38,39.0,38.38,38.88,144200,8.48463887659693,8.62170182874623,8.48463887659693,8.59517351542701,652284.213918102,0.0,1.0
1993-09-30,38.5,38.63,38.13,38.25,177800,8.51116718991615,8.53990619601197,8.42937155718189,8.45589987050111,804272.768617466,0.0,1.0
1993-10-01,38.13,38.63,38.13,38.38,181800,8.42937155718189,8.53990619601197,8.42937155718189,8.48463887659693,822366.644176914,0.0,1.0
1993-10-04,37.75,38.25,37.5,38.0,148000,8.34536523167103,8.45589987050111,8.29009791225599,8.40063255108607,669473.395699578,0.0,1.0
1993-10-05,37.38,38.0,37.0,37.88,323600,8.26356959893677,8.40063255108607,8.17956327342591,8.37410423776685,1463794.53275935,0.0,1.0
1993-10-06,38.0,38.0,37.25,37.38,356400,8.40063255108607,8.40063255108607,8.23483059284095,8.26356959893677,1612164.31234682,0.0,1.0
1993-10-07,37.88,38.0,37.75,38.0,68800,8.37410423776685,8.40063255108607,8.34536523167103,8.40063255108607,311214.659622507,0.0,1.0
1993-10-08,38.0,38.0,37.75,38.0,387200,8.40063255108607,8.40063255108607,8.34536523167103,8.40063255108607,1751487.15415457,0.0,1.0
1993-10-11,37.75,38.13,37.75,38.0,87600,8.34536523167103,8.42937155718189,8.34536523167103,8.40063255108607,396255.874751912,0.0,1.0
1993-10-12,38.0,38.25,37.75,37.88,372800,8.40063255108607,8.45589987050111,8.34536523167103,8.37410423776685,1686349.20214056,0.0,1.0
1993-10-13,38.0,38.13,37.75,38.0,285600,8.40063255108607,8.42937155718189,8.34536523167103,8.40063255108607,1291902.71494459,0.0,1.0
1993-10-14,38.5,38.5,37.88,38.0,270300,8.51116718991615,8.51116718991615,8.37410423776685,8.40063255108607,1222693.6409297,0.0,1.0
1993-10-15,39.0,39.25,38.5,38.75,565300,8.62170182874623,8.67696914816127,8.51116718991615,8.56643450933119,2557116.963439,0.0,1.0
1993-10-18,39.13,39.25,39.0,39.0,394200,8.65044083484205,8.67696914816127,8.62170182874623,8.62170182874623,1783151.43638361,0.0,1.0
1993-10-19,39.5,39.5,39.0,39.13,332000,8.73223646757631,8.73223646757631,8.62170182874623,8.65044083484205,1501791.67143419,0.0,1.0
1993-10-20,39.38,39.63,39.25,39.38,379000,8.70570815425709,8.76097547367213,8.67696914816127,8.70570815425709,1714394.7092577,0.0,1.0
1993-10-21,39.0,39.38,38.88,39.25,120500,8.62170182874623,8.70570815425709,8.59517351542701,8.67696914816127,545078.001228373,0.0,1.0
1993-10-22,38.63,39.13,38.5,39.0,163900,8.53990619601197,8.65044083484205,8.51116718991615,8.62170182874623,741396.551048384,0.0,1.0
1993-10-25,38.38,38.88,38.38,38.63,49400,8.48463887659693,8.59517351542701,8.48463887659693,8.53990619601197,223459.363159183,0.0,1.0
1993-10-26,38.5,38.5,38.25,38.38,104900,8.51116718991615,8.51116718991615,8.45589987050111,8.48463887659693,474511.886546525,0.0,1.0
1993-10-27,38.63,38.63,38.38,38.5,271800,8.53990619601197,8.53990619601197,8.48463887659693,8.51116718991615,1229478.8442645,0.0,1.0
1993-10-28,38.5,38.88,38.5,38.63,218000,8.51116718991615,8.59517351542701,8.51116718991615,8.53990619601197,986116.217989919,0.0,1.0
1993-10-29,38.5,38.63,38.38,38.38,134800,8.51116718991615,8.53990619601197,8.48463887659693,8.48463887659693,609763.606353399,0.0,1.0
1993-11-01,38.38,38.5,38.13,38.5,140500,8.48463887659693,8.51116718991615,8.42937155718189,8.51116718991615,635547.379025613,0.0,1.0
1993-11-02,37.75,38.38,37.75,38.25,199800,8.34536523167103,8.48463887659693,8.34536523167103,8.45589987050111,903789.08419443,0.0,1.0
1993-11-03,36.88,38.0,36.63,38.0,510000,8.15303496010669,8.40063255108607,8.09776764069165,8.40063255108607,2306969.13382963,0.0,1.0
1993-11-04,35.38,36.38,35.38,36.13,1296600,7.95407261021255,8.17889094289238,7.95407261021255,8.12268635972242,5767323.26294092,0.6,1.0
1993-11-05,35.5,35.63,34.63,35.25,1341300,7.98105081013413,8.01027719338251,7.78545886070267,7.92484622696417,5966150.46474059,0.0,1.0
1993-11-08,35.25,35.38,35.0,35.25,847900,7.92484622696417,7.95407261021255,7.86864164379421,7.92484622696417,3771489.58402561,0.0,1.0
1993-11-09,35.25,35.75,35.25,35.5,195700,7.92484622696417,8.03725539330409,7.92484622696417,7.98105081013413,870480.612800815,0.0,1.0
1993-11-10,35.75,35.75,35.0,35.38,435500,8.03725539330409,8.03725539330409,7.86864164379421,7.95407261021255,1937119.60590064,0.0,1.0
1993-11-11,35.13,35.75,35.0,35.75,202800,7.89786802704259,8.03725539330409,7.86864164379421,8.03725539330409,902061.667225372,0.0,1.0
1993-11-12,35.75,35.88,35.38,35.38,29400,8.03725539330409,8.06648177655246,7.95407261021255,7.95407261021255,130772.253532672,0.0,1.0
1993-11-15,35.25,35.63,35.13,35.63,211300,7.92484622696417,8.01027719338251,7.89786802704259,8.01027719338251,939869.971818152,0.0,1.0
1993-11-16,36.13,36.38,35.38,35.38,328400,8.12268635972242,8.17889094289238,7.95407261021255,7.95407261021255,1460734.96803162,0.0,1.0
1993-11-17,36.25,36.5,36.13,36.25,222000,8.149664559644,8.20586914281396,8.12268635972242,8.149664559644,987463.95524671,0.0,1.0
1993-11-18,36.38,36.38,35.75,36.13,398900,8.17889094289238,8.17889094289238,8.03725539330409,8.12268635972242,1774321.49435997,0.0,1.0
1993-11-19,36.13,36.38,36.13,36.38,282400,8.12268635972242,8.17889094289238,8.12268635972242,8.17889094289238,1256125.31964717,0.0,1.0
1993-11-22,35.88,36.13,35.75,35.88,241900,8.06648177655246,8.12268635972242,8.03725539330409,8.06648177655246,1075979.86835216,0.0,1.0
1993-11-23,36.25,36.75,35.88,35.88,376700,8.149664559644,8.26207372598392,8.06648177655246,8.06648177655246,1675575.0988353,0.0,1.0
1993-11-24,36.25,36.38,36.13,36.38,82500,8.149664559644,8.17889094289238,8.12268635972242,8.17889094289238,366962.956341683,0.0,1.0
1993-11-26,36.25,36.38,36.25,36.25,28900,8.149664559644,8.17889094289238,8.149664559644,8.149664559644,128548.23561545,0.0,1.0
1993-11-29,36.5,36.63,36.25,36.5,240000,8.20586914281396,8.23509552606234,8.149664559644,8.20586914281396,1067528.60026671,0.0,1.0
1993-11-30,36.13,36.5,36.13,36.38,142500,8.12268635972242,8.20586914281396,8.12268635972242,8.17889094289238,633845.106408361,0.0,1.0
1993-12-01,36.25,36.5,36.13,36.38,243100,8.149664559644,8.20586914281396,8.12268635972242,8.17889094289238,1081317.51135349,0.0,1.0
1993-12-02,36.0,36.5,35.75,36.5,123500,8.09345997647405,8.20586914281396,8.03725539330409,8.20586914281396,549332.425553912,0.0,1.0
1993-12-03,35.88,36.0,35.75,36.0,294300,8.06648177655246,8.09345997647405,8.03725539330409,8.09345997647405,1309056.94607706,0.0,1.0
1993-12-06,36.5,36.5,35.88,35.88,230100,8.20586914281396,8.20586914281396,8.06648177655246,8.06648177655246,1023493.04550571,0.0,1.0
1993-12-07,36.5,36.63,36.38,36.5,354700,8.20586914281396,8.23509552606234,8.17889094289238,8.20586914281396,1577718.31047751,0.0,1.0
1993-12-08,36.25,36.38,36.0,36.38,255200,8.149664559644,8.17889094289238,8.09345997647405,8.17889094289238,1135138.74495027,0.0,1.0
1993-12-09,36.25,36.25,36.13,36.25,279500,8.149664559644,8.149664559644,8.12268635972242,8.149664559644,1243226.01572728,0.0,1.0
1993-12-10,36.25,36.38,36.25,36.38,145700,8.149664559644,8.17889094289238,8.149664559644,8.17889094289238,648078.821078584,0.0,1.0
1993-12-13,36.38,36.5,36.13,36.38,323000,8.17889094289238,8.20586914281396,8.12268635972242,8.17889094289238,1436715.57452562,0.0,1.0
1993-12-14,36.38,36.5,36.13,36.38,278000,8.17889094289238,8.20586914281396,8.12268635972242,8.17889094289238,1236553.96197561,0.0,1.0
1993-12-15,36.38,36.5,36.25,36.25,322400,8.17889094289238,8.20586914281396,8.149664559644,8.149664559644,1434046.75302495,0.0,1.0
1993-12-16,37.0,37.0,36.38,36.5,435800,8.31827830915388,8.31827830915388,8.17889094289238,8.20586914281396,1938454.01665097,0.0,1.0
1993-12-17,37.0,37.13,36.63,37.0,512300,8.31827830915388,8.34750469240226,8.23509552606234,8.31827830915388,2278728.75798599,0.0,1.0
1993-12-20,37.38,37.38,36.88,37.0,477400,8.40370927557222,8.40370927557222,8.2913001092323,8.31827830915388,2123492.30736387,0.0,1.0
1993-12-21,37.25,37.5,37.25,37.38,175900,8.37448289232384,8.4306874754938,8.37448289232384,8.40370927557222,782409.503278811,0.0,1.0
1993-12-22,37.63,37.63,37.0,37.13,342200,8.45991385874218,8.45991385874218,8.31827830915388,8.34750469240226,1522117.86254695,0.0,1.0
1993-12-23,37.63,37.75,37.5,37.5,187600,8.45991385874218,8.48689205866376,8.4306874754938,8.4306874754938,834451.522541814,0.0,1.0
1993-12-27,37.63,37.75,37.5,37.63,175300,8.45991385874218,8.48689205866376,8.4306874754938,8.45991385874218,779740.681778145,0.0,1.0
1993-12-28,38.0,38.0,37.63,37.63,276900,8.54309664183371,8.54309664183371,8.45991385874218,8.45991385874218,1231661.12255772,0.0,1.0
1993-12-29,38.13,38.25,37.75,37.88,311000,8.57232302508209,8.59930122500367,8.48689205866376,8.51611844191213,1383339.14451228,0.0,1.0
1993-12-30,37.75,38.0,37.63,37.88,217600,8.48689205866376,8.54309664183371,8.45991385874218,8.51611844191213,967892.597575153,0.0,1.0
1993-12-31,37.13,38.0,37.13,37.88,145600,8.34750469240226,8.54309664183371,8.34750469240226,8.51611844191213,647634.017495139,0.0,1.0
1994-01-03,37.38,37.38,37.0,37.25,291300,8.40370927557222,8.40370927557222,8.31827830915388,8.37448289232384,1295712.83857372,0.0,1.0
1994-01-04,37.0,37.25,36.88,37.25,218400,8.31827830915388,8.37448289232384,8.2913001092323,8.37448289232384,971451.026242709,0.0,1.0
1994-01-05,36.5,36.88,36.25,36.88,380300,8.20586914281396,8.2913001092323,8.149664559644,8.2913001092323,1691588.0278393,0.0,1.0
1994-01-06,36.25,36.75,36.0,36.63,389700,8.149664559644,8.26207372598392,8.09345997647405,8.23509552606234,1733399.56468308,0.0,1.0
1994-01-07,36.13,36.38,35.75,36.38,142500,8.12268635972242,8.17889094289238,8.03725539330409,8.17889094289238,633845.106408361,0.0,1.0
1994-01-10,36.25,36.25,35.75,36.0,322500,8.149664559644,8.149664559644,8.03725539330409,8.09345997647405,1434491.5566084,0.0,1.0
1994-01-11,35.88,36.13,35.75,36.13,387200,8.06648177655246,8.12268635972242,8.03725539330409,8.12268635972242,1722279.47509696,0.0,1.0
1994-01-12,35.38,36.0,35.13,36.0,616100,7.95407261021255,8.09345997647405,7.89786802704259,8.09345997647405,2740434.87760134,0.0,1.0
1994-01-13,35.0,35.38,34.88,35.38,277000,7.86864164379421,7.95407261021255,7.84166344387263,7.95407261021255,1232105.92614116,0.0,1.0
1994-01-14,35.63,35.63,34.88,35.0,507800,8.01027719338251,8.01027719338251,7.84166344387263,7.86864164379421,2258712.59673099,0.0,1.0
1994-01-17,35.25,35.75,35.25,35.63,157100,7.92484622696417,8.03725539330409,7.92484622696417,8.01027719338251,698786.429591252,0.0,1.0
1994-01-18,35.0,35.38,35.0,35.38,76900,7.86864164379421,7.95407261021255,7.86864164379421,7.95407261021255,342053.955668793,0.0,1.0
1994-01-19,35.0,35.13,34.75,35.0,121800,7.86864164379421,7.89786802704259,7.81243706062425,7.86864164379421,541770.764635357,0.0,1.0
1994-01-20,35.38,35.38,35.0,35.0,216700,7.95407261021255,7.95407261021255,7.86864164379421,7.86864164379421,963889.365324153,0.0,1.0
1994-01-21,35.38,35.5,35.25,35.38,246600,7.95407261021255,7.98105081013413,7.92484622696417,7.95407261021255,1096885.63677405,0.0,1.0
1994-01-24,34.88,35.25,34.75,35.13,242400,7.84166344387263,7.92484622696417,7.81243706062425,7.89786802704259,1078203.88626938,0.0,1.0
1994-01-25,35.13,35.25,34.75,34.88,333400,7.89786802704259,7.92484622696417,7.81243706062425,7.84166344387263,1482975.14720384,0.0,1.0
1994-01-26,35.88,35.88,35.25,35.25,257000,8.06648177655246,8.06648177655246,7.92484622696417,7.92484622696417,1143145.20945227,0.0,1.0
1994-01-27,36.5,36.63,35.88,35.88,248900,8.20586914281396,8.23509552606234,8.06648177655246,8.06648177655246,1107116.11919327,0.0,1.0
1994-01-28,36.38,36.88,36.25,36.5,302400,8.17889094289238,8.2913001092323,8.149664559644,8.20586914281396,1345086.03633606,0.0,1.0
1994-01-31,36.13,36.63,36.13,36.25,276600,8.12268635972242,8.23509552606234,8.12268635972242,8.149664559644,1230326.71180739,0.0,1.0
1994-02-01,35.75,36.13,35.75,36.0,222600,8.03725539330409,8.12268635972242,8.03725539330409,8.09345997647405,990132.776747376,0.0,1.0
1994-02-02,36.25,36.25,35.5,35.75,367300,8.149664559644,8.149664559644,7.98105081013413,8.03725539330409,1633763.56199152,0.0,1.0
1994-02-03,35.88,36.13,35.75,36.0,137600,8.06648177655246,8.12268635972242,8.03725539330409,8.09345997647405,612049.730819582,0.0,1.0
1994-02-04,34.13,35.25,34.13,35.13,820800,7.80794069397065,8.06416376977631,7.80794069397065,8.03671129736856,3587873.56333694,0.6,1.0
1994-02-07,34.5,34.75,34.0,34.13,237100,7.89258581722788,7.94977846807736,7.77820051552893,7.80794069397065,1036409.38336646,0.0,1.0
1994-02-08,34.0,34.63,34.0,34.5,1063300,7.77820051552893,7.92232599566961,7.77820051552893,7.89258581722788,4647887.37804114,0.0,1.0
1994-02-09,34.38,34.5,34.0,34.13,1139100,7.86513334482013,7.89258581722788,7.77820051552893,7.80794069397065,4979223.65496724,0.0,1.0
1994-02-10,33.63,34.25,33.63,34.13,213600,7.6935553922717,7.8353931663784,7.6935553922717,7.80794069397065,933686.395137391,0.0,1.0
1994-02-11,34.0,34.0,33.63,33.63,126700,7.77820051552893,7.77820051552893,7.6935553922717,7.6935553922717,553829.898239267,0.0,1.0
1994-02-14,34.0,34.0,33.5,33.88,199900,7.77820051552893,7.77820051552893,7.66381521382997,7.75074804312118,873801.078595339,0.0,1.0
1994-02-15,33.63,34.5,33.63,34.13,216900,7.6935553922717,7.89258581722788,7.6935553922717,7.80794069397065,948111.325399345,0.0,1.0
1994-02-16,33.5,33.88,33.13,33.63,214500,7.66381521382997,7.75074804312118,7.57917009057275,7.6935553922717,937620.467027015,0.0,1.0
1994-02-17,33.5,33.88,33.38,33.75,306100,7.66381521382997,7.75074804312118,7.63636274142222,7.72100786467945,1338021.56157095,0.0,1.0
1994-02-18,33.0,33.5,32.75,33.38,375400,7.54942991213102,7.66381521382997,7.49223726128154,7.63636274142222,1640945.09707199,0.0,1.0
1994-02-22,33.75,34.25,32.88,33.13,450500,7.72100786467945,7.8353931663784,7.52197743972327,7.57917009057275,1969221.54030615,0.0,1.0
1994-02-23,33.13,33.88,33.0,33.75,382700,7.57917009057275,7.75074804312118,7.54942991213102,7.72100786467945,1672854.79128782,0.0,1.0
1994-02-24,32.63,33.13,32.63,33.0,369900,7.46478478887379,7.57917009057275,7.46478478887379,7.54942991213102,1616903.5466354,0.0,1.0
1994-02-25,33.13,33.25,32.63,32.75,486100,7.57917009057275,7.60662256298049,7.46478478887379,7.49223726128154,2124835.93949572,0.0,1.0
1994-02-28,33.13,33.38,33.0,33.13,453200,7.57917009057275,7.63636274142222,7.54942991213102,7.57917009057275,1981023.75597503,0.0,1.0
1994-03-01,32.88,33.25,32.63,33.13,260700,7.52197743972327,7.60662256298049,7.46478478887379,7.57917009057275,1139569.49069437,0.0,1.0
1994-03-02,33.13,33.13,32.38,32.75,651500,7.57917009057275,7.57917009057275,7.40759213802431,7.49223726128154,2847830.92898881,0.0,1.0
1994-03-03,33.13,33.25,32.88,33.0,437600,7.57917009057275,7.60662256298049,7.52197743972327,7.54942991213102,1912833.17655488,0.0,1.0
1994-03-04,33.63,33.75,33.13,33.25,741400,7.6935553922717,7.72100786467945,7.57917009057275,7.60662256298049,3240800.99885235,0.0,1.0
1994-03-07,33.88,34.13,33.75,33.88,268400,7.75074804312118,7.80794069397065,7.72100786467945,7.75074804312118,1173227.6613056,0.0,1.0
1994-03-08,33.63,34.0,33.5,33.88,377500,7.6935553922717,7.77820051552893,7.66381521382997,7.75074804312118,1650124.59814778,0.0,1.0
1994-03-09,33.5,33.5,33.25,33.5,332200,7.66381521382997,7.66381521382997,7.60662256298049,7.66381521382997,1452109.64637004,0.0,1.0
1994-03-10,33.0,33.38,32.75,33.38,257500,7.54942991213102,7.63636274142222,7.49223726128154,7.63636274142222,1125581.67953126,0.0,1.0
1994-03-11,33.38,33.5,32.88,33.13,234800,7.63636274142222,7.66381521382997,7.52197743972327,7.57917009057275,1026355.64409298,0.0,1.0
1994-03-14,32.75,33.25,32.75,33.25,213900,7.49223726128154,7.60662256298049,7.49223726128154,7.60662256298049,934997.752433932,0.0,1.0
1994-03-15,32.88,33.0,32.75,32.88,182600,7.52197743972327,7.54942991213102,7.49223726128154,7.52197743972327,798179.474494792,0.0,1.0
1994-03-16,32.63,32.88,32.38,32.75,362300,7.46478478887379,7.52197743972327,7.40759213802431,7.49223726128154,1583682.49512302,0.0,1.0
1994-03-17,32.25,32.5,32.0,32.5,291500,7.37785195958258,7.43504461043206,7.32065930873311,7.43504461043206,1274202.17313928,0.0,1.0
1994-03-18,32.13,32.38,31.88,32.38,622100,7.35039948717484,7.40759213802431,7.29320683632536,7.40759213802431,2719317.91392777,0.0,1.0
1994-03-21,32.0,32.13,31.75,32.0,144700,7.32065930873311,7.35039948717484,7.26346665788363,7.32065930873311,632511.336031744,0.0,1.0
1994-03-22,32.88,33.0,32.0,32.13,329600,7.52197743972327,7.54942991213102,7.32065930873311,7.35039948717484,1440744.54980002,0.0,1.0
1994-03-23,32.13,33.0,32.13,32.75,214800,7.35039948717484,7.54942991213102,7.35039948717484,7.49223726128154,938931.824323556,0.0,1.0
1994-03-24,32.0,32.38,31.63,32.0,217000,7.32065930873311,7.40759213802431,7.23601418547588,7.32065930873311,948548.444498192,0.0,1.0
1994-03-25,31.75,32.13,31.63,32.0,438600,7.26346665788363,7.35039948717484,7.23601418547588,7.32065930873311,1917204.36754335,0.0,1.0
1994-03-28,32.25,32.25,31.63,31.75,340300,7.37785195958258,7.37785195958258,7.23601418547588,7.26346665788363,1487516.29337666,0.0,1.0
1994-03-29,31.88,32.25,31.88,32.13,335300,7.29320683632536,7.37785195958258,7.29320683632536,7.35039948717484,1465660.3384343,0.0,1.0
1994-03-30,31.13,31.75,31.13,31.63,384600,7.12162888377693,7.26346665788363,7.12162888377693,7.23601418547588,1681160.05416592,0.0,1.0
1994-03-31,30.75,31.5,29.88,31.38,390100,7.03469605448572,7.20627400703415,6.83566562952954,7.1788215346264,1705201.60460251,0.0,1.0
1994-04-04,30.13,30.63,30.13,30.25,460800,6.89285828037902,7.00724358207797,6.89285828037902,6.92031075278677,2014244.8074874,0.0,1.0
1994-04-05,30.88,31.0,30.38,30.75,390300,7.06443623292745,7.0918887053352,6.95005093122849,7.03469605448572,1706075.8428002,0.0,1.0
1994-04-06,30.88,31.0,30.5,30.88,416600,7.06443623292745,7.0918887053352,6.97750340363624,7.06443623292745,1821038.16579699,0.0,1.0
1994-04-07,31.0,31.13,30.63,30.88,405400,7.0918887053352,7.12162888377693,7.00724358207797,7.06443623292745,1772080.82672612,0.0,1.0
1994-04-08,30.63,31.13,30.63,30.88,309800,7.00724358207797,7.12162888377693,7.00724358207797,7.06443623292745,1354194.96822829,0.0,1.0
1994-04-11,31.25,31.25,30.5,30.75,384100,7.14908135618467,7.14908135618467,6.97750340363624,7.03469605448572,1678974.45867169,0.0,1.0
1994-04-12,30.88,31.25,30.75,31.13,417900,7.06443623292745,7.14908135618467,7.03469605448572,7.12162888377693,1826720.714082,0.0,1.0
1994-04-13,31.0,31.13,30.75,30.88,425300,7.0918887053352,7.12162888377693,7.03469605448572,7.06443623292745,1859067.52739669,0.0,1.0
1994-04-14,30.75,31.0,30.63,30.75,286100,7.03469605448572,7.0918887053352,7.00724358207797,7.03469605448572,1250597.74180153,0.0,1.0
1994-04-15,30.75,30.88,30.63,30.63,367600,7.03469605448572,7.06443623292745,7.00724358207797,7.00724358207797,1606849.80736191,0.0,1.0
1994-04-18,30.75,30.88,30.38,30.63,298500,7.03469605448572,7.06443623292745,6.95005093122849,7.00724358207797,1304800.51005857,0.0,1.0
1994-04-19,31.13,31.25,30.63,30.75,365800,7.12162888377693,7.14908135618467,7.00724358207797,7.03469605448572,1598981.66358267,0.0,1.0
1994-04-20,31.88,32.13,31.0,31.13,435300,7.29320683632536,7.35039948717484,7.0918887053352,7.12162888377693,1902779.4372814,0.0,1.0
1994-04-21,32.63,32.88,32.0,32.13,371800,7.46478478887379,7.52197743972327,7.32065930873311,7.35039948717484,1625208.80951349,0.0,1.0
1994-04-22,32.13,32.63,32.13,32.63,246200,7.35039948717484,7.46478478887379,7.35039948717484,7.46478478887379,1076187.22136154,0.0,1.0
1994-04-25,32.5,32.63,32.13,32.13,338800,7.43504461043206,7.46478478887379,7.35039948717484,7.35039948717484,1480959.50689395,0.0,1.0
1994-04-26,32.25,32.5,32.13,32.38,386200,7.37785195958258,7.43504461043206,7.35039948717484,7.40759213802431,1688153.95974748,0.0,1.0
1994-04-28,32.0,32.25,31.75,32.25,319300,7.32065930873311,7.37785195958258,7.26346665788363,7.37785195958258,1395721.28261877,0.0,1.0
1994-04-29,32.5,32.75,31.88,32.0,588200,7.43504461043206,7.49223726128154,7.29320683632536,7.32065930873311,2571134.5394186,0.0,1.0
1994-05-02,32.63,32.69,32.38,32.5,272700,7.46478478887379,7.47851102507766,7.40759213802431,7.43504461043206,1192023.78255602,0.0,1.0
1994-05-03,32.38,32.75,32.25,32.63,661000,7.40759213802431,7.49223726128154,7.37785195958258,7.46478478887379,2889357.24337929,0.0,1.0
1994-05-04,31.38,31.75,31.0,31.63,736600,7.31608389666515,7.40234747352194,7.2274888717852,7.37437009724406,3159409.91471355,0.6,1.0
1994-05-05,30.5,31.25,30.5,31.25,528400,7.11091647062737,7.28577507236411,7.11091647062737,7.28577507236411,2266402.65942797,0.0,1.0
1994-05-06,30.25,30.38,29.75,30.38,420300,7.05263027004846,7.0829390943495,6.93605786889064,7.0829390943495,1802742.31218315,0.0,1.0
1994-05-09,29.38,30.25,29.38,30.0,613300,6.84979429203385,7.05263027004846,6.84979429203385,6.99434406946955,2630554.03298102,0.0,1.0
1994-05-10,28.0,29.75,27.88,29.5,1230500,6.52805446483825,6.93605786889064,6.50007708856037,6.87777166831172,5277835.86757401,0.0,1.0
1994-05-11,27.88,28.25,27.5,28.25,1000700,6.50007708856037,6.58634066541716,6.41148206368042,6.58634066541716,4292182.32643748,0.0,1.0
1994-05-12,27.88,28.38,27.25,28.13,448000,6.50007708856037,6.61664948971819,6.35319586310151,6.55836328913928,1921552.59542719,0.0,1.0
1994-05-13,28.5,28.5,27.38,27.88,525400,6.64462686599607,6.64462686599607,6.38350468740254,6.50007708856037,2253535.11972644,0.0,1.0
1994-05-16,28.0,28.75,28.0,28.38,226700,6.52805446483825,6.70291306657499,6.52805446483825,6.61664948971819,972357.083444965,0.0,1.0
1994-05-17,28.5,28.63,27.88,27.88,552800,6.64462686599607,6.67493569029711,6.50007708856037,6.50007708856037,2371058.64900034,0.0,1.0
1994-05-18,29.0,29.25,28.0,28.25,453200,6.7611992671539,6.81948546773281,6.52805446483825,6.58634066541716,1943856.33090983,0.0,1.0
1994-05-19,28.88,28.88,28.5,28.75,267900,6.73322189087602,6.73322189087602,6.64462686599607,6.70291306657499,1149071.29534586,0.0,1.0
1994-05-20,28.63,28.88,28.5,28.75,317600,6.67493569029711,6.73322189087602,6.64462686599607,6.70291306657499,1362243.53640106,0.0,1.0
1994-05-23,28.63,28.75,28.38,28.5,202700,6.67493569029711,6.70291306657499,6.61664948971819,6.64462686599607,869416.765832794,0.0,1.0
1994-05-24,29.0,29.13,28.5,28.5,352600,6.7611992671539,6.79150809145493,6.64462686599607,6.64462686599607,1512364.83291881,0.0,1.0
1994-05-25,29.0,29.0,28.75,29.0,198700,6.7611992671539,6.7611992671539,6.70291306657499,6.7611992671539,852260.046230765,0.0,1.0
1994-05-26,29.25,29.38,28.88,29.0,271900,6.81948546773281,6.84979429203385,6.73322189087602,6.7611992671539,1166228.01494789,0.0,1.0
1994-05-27,29.13,29.38,28.75,29.13,275500,6.79150809145493,6.84979429203385,6.70291306657499,6.79150809145493,1181669.06258971,0.0,1.0
1994-05-31,28.88,29.13,28.88,29.0,175500,6.73322189087602,6.79150809145493,6.73322189087602,6.7611992671539,752751.072539,0.0,1.0
1994-06-01,29.25,29.5,28.88,28.88,282700,6.81948546773281,6.87777166831172,6.73322189087602,6.73322189087602,1212551.15787336,0.0,1.0
1994-06-02,29.25,29.63,29.25,29.25,310500,6.81948546773281,6.90808049261276,6.81948546773281,6.81948546773281,1331790.35910746,0.0,1.0
1994-06-03,29.75,29.88,29.38,29.38,258900,6.93605786889064,6.96636669319167,6.84979429203385,6.84979429203385,1110468.67624129,0.0,1.0
1994-06-06,29.75,30.0,29.63,29.75,272000,6.93605786889064,6.99434406946955,6.90808049261276,6.93605786889064,1166656.93293794,0.0,1.0
1994-06-07,29.38,29.63,29.25,29.5,259200,6.84979429203385,6.90808049261276,6.81948546773281,6.87777166831172,1111755.43021145,0.0,1.0
1994-06-08,29.38,29.5,29.13,29.25,181400,6.84979429203385,6.87777166831172,6.79150809145493,6.81948546773281,778057.233951992,0.0,1.0
1994-06-09,29.5,29.5,29.25,29.38,279300,6.87777166831172,6.87777166831172,6.81948546773281,6.84979429203385,1197967.94621164,0.0,1.0
1994-06-10,29.5,29.5,29.38,29.5,161200,6.87777166831172,6.87777166831172,6.84979429203385,6.87777166831172,691415.799961749,0.0,1.0
1994-06-13,29.5,29.63,29.25,29.5,391900,6.87777166831172,6.90808049261276,6.81948546773281,6.87777166831172,1680929.60300874,0.0,1.0
1994-06-14,29.5,29.5,29.38,29.38,177900,6.87777166831172,6.87777166831172,6.84979429203385,6.84979429203385,763045.104300218,0.0,1.0
1994-06-15,29.5,29.5,29.38,29.5,273100,6.87777166831172,6.87777166831172,6.84979429203385,6.87777166831172,1171375.0308285,0.0,1.0
1994-06-16,29.5,29.5,29.25,29.5,192200,6.87777166831172,6.87777166831172,6.81948546773281,6.87777166831172,824380.37687747,0.0,1.0
1994-06-17,29.0,29.63,29.0,29.5,576600,6.7611992671539,6.90808049261276,6.7611992671539,6.87777166831172,2473141.13063241,0.0,1.0
1994-06-20,28.88,29.25,28.75,29.0,249000,6.73322189087602,6.81948546773281,6.70291306657499,6.7611992671539,1068005.79522627,0.0,1.0
1994-06-21,28.38,28.88,28.0,28.75,385400,6.61664948971819,6.73322189087602,6.52805446483825,6.70291306657499,1653049.93365545,0.0,1.0
1994-06-22,28.25,28.5,28.0,28.38,194800,6.58634066541716,6.64462686599607,6.52805446483825,6.61664948971819,835532.244618788,0.0,1.0
1994-06-23,28.13,28.38,28.13,28.13,158900,6.55836328913928,6.61664948971819,6.55836328913928,6.55836328913928,681550.686190582,0.0,1.0
1994-06-24,27.5,28.13,27.5,28.13,234200,6.41148206368042,6.55836328913928,6.41148206368042,6.55836328913928,1004525.93269877,0.0,1.0
1994-06-27,28.13,28.25,27.25,27.5,290600,6.55836328913928,6.58634066541716,6.35319586310151,6.41148206368042,1246435.67908737,0.0,1.0
1994-06-28,28.38,28.5,28.0,28.13,321300,6.61664948971819,6.64462686599607,6.52805446483825,6.55836328913928,1378113.50203294,0.0,1.0
1994-06-29,28.38,28.5,27.88,28.5,237600,6.61664948971819,6.64462686599607,6.50007708856037,6.64462686599607,1019109.14436049,0.0,1.0
1994-06-30,28.25,28.25,27.88,28.25,200800,6.58634066541716,6.58634066541716,6.50007708856037,6.58634066541716,861267.32402183,0.0,1.0
1994-07-01,28.13,28.63,28.0,28.38,124600,6.55836328913928,6.67493569029711,6.52805446483825,6.61664948971819,534431.815603188,0.0,1.0
1994-07-05,28.38,28.38,28.0,28.13,340300,6.61664948971819,6.61664948971819,6.52805446483825,6.55836328913928,1459607.92014258,0.0,1.0
1994-07-06,28.75,28.88,28.25,28.25,362200,6.70291306657499,6.73322189087602,6.58634066541716,6.58634066541716,1553540.95996368,0.0,1.0
1994-07-07,29.25,29.38,28.88,28.88,536400,6.81948546773281,6.84979429203385,6.73322189087602,6.73322189087602,2300716.09863202,0.0,1.0
1994-07-08,29.5,29.5,28.75,28.88,296900,6.87777166831172,6.87777166831172,6.70291306657499,6.73322189087602,1273457.51246057,0.0,1.0
1994-07-11,29.25,29.5,29.0,29.5,326400,6.81948546773281,6.87777166831172,6.7611992671539,6.87777166831172,1399988.31952553,0.0,1.0
1994-07-12,29.13,29.25,29.0,29.25,334600,6.79150809145493,6.81948546773281,6.7611992671539,6.81948546773281,1435159.59470968,0.0,1.0
1994-07-13,29.0,29.25,29.0,29.13,211400,6.7611992671539,6.81948546773281,6.7611992671539,6.79150809145493,906732.630967206,0.0,1.0
1994-07-14,29.5,29.75,29.13,29.13,478700,6.87777166831172,6.93605786889064,6.79150809145493,6.79150809145493,2053230.41837276,0.0,1.0
1994-07-15,29.75,29.75,29.38,29.38,309200,6.93605786889064,6.93605786889064,6.84979429203385,6.84979429203385,1326214.4252368,0.0,1.0
1994-07-18,29.75,29.75,29.38,29.75,163400,6.93605786889064,6.93605786889064,6.84979429203385,6.93605786889064,700851.995742864,0.0,1.0
1994-07-19,29.5,29.75,29.38,29.63,208300,6.87777166831172,6.93605786889064,6.84979429203385,6.90808049261276,893436.173275635,0.0,1.0
1994-07-20,29.63,29.75,29.38,29.38,308300,6.90808049261276,6.93605786889064,6.84979429203385,6.84979429203385,1322354.16332635,0.0,1.0
1994-07-21,29.88,30.0,29.63,29.75,124200,6.96636669319167,6.99434406946955,6.90808049261276,6.93605786889064,532716.143642985,0.0,1.0
1994-07-22,29.88,30.0,29.88,30.0,232700,6.96636669319167,6.99434406946955,6.96636669319167,6.99434406946955,998092.162848008,0.0,1.0
1994-07-25,29.88,30.13,29.88,29.88,210100,6.96636669319167,7.02465289377058,6.96636669319167,6.96636669319167,901156.697096547,0.0,1.0
1994-07-26,30.0,30.0,29.75,29.88,271500,6.99434406946955,6.99434406946955,6.93605786889064,6.96636669319167,1164512.34298768,0.0,1.0
1994-07-27,30.0,30.0,29.88,29.88,936400,6.99434406946955,6.99434406946955,6.96636669319167,6.96636669319167,4016388.05883487,0.0,1.0
1994-07-28,30.0,30.13,29.88,29.88,242800,6.99434406946955,7.02465289377058,6.96636669319167,6.96636669319167,1041412.87984313,0.0,1.0
1994-07-29,30.5,30.63,30.13,30.13,191000,7.11091647062737,7.14122529492841,7.02465289377058,7.02465289377058,819233.360996861,0.0,1.0
1994-08-01,31.13,31.25,30.5,30.5,268200,7.25779769608624,7.28577507236411,7.11091647062737,7.11091647062737,1150358.04931601,0.0,1.0
1994-08-02,31.5,31.75,31.25,31.38,797700,7.34406127294303,7.40234747352194,7.28577507236411,7.31608389666515,3421478.80663453,0.0,1.0
1994-08-03,31.63,31.63,31.25,31.38,276100,7.37437009724406,7.37437009724406,7.28577507236411,7.31608389666515,1184242.57053002,0.0,1.0
1994-08-04,31.13,31.38,30.88,31.0,1112000,7.39768457747563,7.45709418699599,7.33827496795526,7.36679158052504,4679377.66708789,0.6,1.0
1994-08-05,30.75,31.0,30.63,30.88,862900,7.30738197100467,7.36679158052504,7.2788653584349,7.33827496795526,3631146.57277891,0.0,1.0
1994-08-08,30.75,30.75,30.5,30.75,284800,7.30738197100467,7.30738197100467,7.24797236148431,7.30738197100467,1198459.31617503,0.0,1.0
1994-08-09,30.75,30.88,30.63,30.75,1265900,7.30738197100467,7.33827496795526,7.2788653584349,7.30738197100467,5327000.16975411,0.0,1.0
1994-08-10,31.0,31.13,30.63,30.88,229400,7.36679158052504,7.39768457747563,7.2788653584349,7.33827496795526,965332.047508959,0.0,1.0
1994-08-11,30.75,31.0,30.63,31.0,370100,7.30738197100467,7.36679158052504,7.2788653584349,7.36679158052504,1557407.98074571,0.0,1.0
1994-08-12,30.5,30.88,30.5,30.75,471700,7.24797236148431,7.33827496795526,7.24797236148431,7.30738197100467,1984948.24241489,0.0,1.0
1994-08-15,30.38,30.63,30.38,30.63,389600,7.21945574891454,7.2788653584349,7.21945574891454,7.2788653584349,1639465.41285741,0.0,1.0
1994-08-16,30.88,30.88,30.38,30.63,424100,7.33827496795526,7.33827496795526,7.21945574891454,7.2788653584349,1784643.9465935,0.0,1.0
1994-08-17,30.63,31.0,30.5,31.0,330200,7.2788653584349,7.36679158052504,7.24797236148431,7.36679158052504,1389505.85042484,0.0,1.0
1994-08-18,30.63,30.63,30.13,30.38,373300,7.2788653584349,7.2788653584349,7.16004613939417,7.21945574891454,1570873.81575891,0.0,1.0
1994-08-19,30.75,30.75,30.63,30.75,288400,7.30738197100467,7.30738197100467,7.2788653584349,7.30738197100467,1213608.38056488,0.0,1.0
1994-08-22,30.5,30.63,30.38,30.63,185000,7.24797236148431,7.2788653584349,7.21945574891454,7.2788653584349,778493.586700774,0.0,1.0
1994-08-23,30.75,30.88,30.5,30.5,178700,7.30738197100467,7.33827496795526,7.24797236148431,7.24797236148431,751982.724018532,0.0,1.0
1994-08-24,31.0,31.0,30.75,30.88,163600,7.36679158052504,7.36679158052504,7.30738197100467,7.33827496795526,688440.815049982,0.0,1.0
1994-08-25,30.88,31.0,30.75,31.0,134200,7.33827496795526,7.36679158052504,7.30738197100467,7.36679158052504,564723.455866183,0.0,1.0
1994-08-26,31.25,31.38,31.0,31.13,224900,7.4262011900454,7.45709418699599,7.36679158052504,7.39768457747563,946395.717021644,0.0,1.0
1994-08-29,31.38,31.5,31.25,31.38,272100,7.45709418699599,7.48561079956576,7.4262011900454,7.45709418699599,1145016.78346638,0.0,1.0
1994-08-30,31.38,31.5,31.38,31.5,265700,7.45709418699599,7.48561079956576,7.45709418699599,7.48561079956576,1118085.11343998,0.0,1.0
1994-08-31,31.5,31.63,31.38,31.5,435000,7.48561079956576,7.51650379651635,7.45709418699599,7.48561079956576,1830511.94710723,0.0,1.0
1994-09-01,31.25,31.5,31.0,31.5,356300,7.4262011900454,7.48561079956576,7.36679158052504,7.48561079956576,1499336.56725127,0.0,1.0
1994-09-02,31.0,31.38,31.0,31.25,179200,7.36679158052504,7.45709418699599,7.36679158052504,7.4262011900454,754086.760739344,0.0,1.0
1994-09-06,30.75,31.13,30.75,31.0,371500,7.30738197100467,7.39768457747563,7.30738197100467,7.36679158052504,1563299.28356399,0.0,1.0
1994-09-07,30.63,30.75,30.5,30.75,193300,7.2788653584349,7.30738197100467,7.24797236148431,7.30738197100467,813420.596266268,0.0,1.0
1994-09-08,30.38,30.63,30.38,30.5,288200,7.21945574891454,7.2788653584349,7.21945574891454,7.24797236148431,1212766.76587656,0.0,1.0
1994-09-09,29.88,30.25,29.88,30.25,229200,7.10063652987381,7.18856275196395,7.10063652987381,7.18856275196395,964490.432820634,0.0,1.0
1994-09-12,29.88,30.0,29.75,29.88,236600,7.10063652987381,7.12915314244359,7.06974353292322,7.10063652987381,995630.176288666,0.0,1.0
1994-09-13,29.5,29.88,29.5,29.88,267800,7.01033392340286,7.10063652987381,7.01033392340286,7.10063652987381,1126922.06766739,0.0,1.0
1994-09-14,29.5,29.63,29.38,29.38,248800,7.01033392340286,7.04122692035345,6.98181731083308,6.98181731083308,1046968.6722765,0.0,1.0
1994-09-15,30.13,30.13,29.25,29.38,243900,7.16004613939417,7.16004613939417,6.9509243138825,6.98181731083308,1026349.11241253,0.0,1.0
1994-09-16,29.75,30.0,29.63,29.88,649400,7.06974353292322,7.12915314244359,7.04122692035345,7.10063652987381,2732722.8929918,0.0,1.0
1994-09-19,30.0,30.13,29.75,29.75,461800,7.12915314244359,7.16004613939417,7.06974353292322,7.06974353292322,1943288.3153428,0.0,1.0
1994-09-20,29.88,30.0,29.75,29.75,289700,7.10063652987381,7.12915314244359,7.06974353292322,7.06974353292322,1219078.876039,0.0,1.0
1994-09-21,30.38,30.5,29.75,29.88,711300,7.21945574891454,7.24797236148431,7.06974353292322,7.10063652987381,2993202.63902843,0.0,1.0
1994-09-22,30.5,30.63,30.38,30.5,310600,7.24797236148431,7.2788653584349,7.21945574891454,7.24797236148431,1307027.61096898,0.0,1.0
1994-09-23,30.38,30.63,30.38,30.5,167500,7.21945574891454,7.2788653584349,7.21945574891454,7.24797236148431,704852.301472322,0.0,1.0
1994-09-26,30.5,30.63,30.38,30.5,490200,7.24797236148431,7.2788653584349,7.21945574891454,7.24797236148431,2062797.60108497,0.0,1.0
1994-09-27,30.75,30.75,30.38,30.5,341500,7.30738197100467,7.30738197100467,7.21945574891454,7.24797236148431,1437057.08031521,0.0,1.0
1994-09-28,30.88,30.88,30.63,30.63,125300,7.33827496795526,7.33827496795526,7.2788653584349,7.2788653584349,527271.602235714,0.0,1.0
1994-09-29,31.0,31.0,30.5,30.63,227600,7.36679158052504,7.36679158052504,7.24797236148431,7.2788653584349,957757.515314033,0.0,1.0
1994-09-30,31.38,31.5,31.0,31.13,535700,7.45709418699599,7.48561079956576,7.36679158052504,7.39768457747563,2254264.94267894,0.0,1.0
1994-10-03,31.13,31.5,31.13,31.38,162700,7.39768457747563,7.48561079956576,7.39768457747563,7.45709418699599,684653.548952518,0.0,1.0
1994-10-04,31.0,31.25,30.75,31.25,290400,7.36679158052504,7.4262011900454,7.30738197100467,7.4262011900454,1222024.52744813,0.0,1.0
1994-10-05,30.88,31.0,30.75,30.88,171600,7.33827496795526,7.36679158052504,7.30738197100467,7.33827496795526,722105.402582988,0.0,1.0
1994-10-06,30.63,31.0,30.63,30.88,86400,7.2788653584349,7.36679158052504,7.2788653584349,7.33827496795526,363577.54535647,0.0,1.0
1994-10-07,31.0,31.13,30.5,30.63,205300,7.36679158052504,7.39768457747563,7.24797236148431,7.2788653584349,863917.477565778,0.0,1.0
1994-10-10,31.13,31.38,31.0,31.13,88900,7.39768457747563,7.45709418699599,7.36679158052504,7.39768457747563,374097.728960534,0.0,1.0
1994-10-11,31.75,31.75,31.25,31.25,164900,7.54502040908613,7.54502040908613,7.4262011900454,7.4262011900454,693911.310524095,0.0,1.0
1994-10-12,31.38,31.63,31.38,31.63,136500,7.45709418699599,7.51650379651635,7.45709418699599,7.51650379651635,574402.024781922,0.0,1.0
1994-10-13,31.5,31.88,31.38,31.63,361500,7.48561079956576,7.57591340603672,7.45709418699599,7.51650379651635,1521218.54914773,0.0,1.0
1994-10-14,31.75,31.88,31.38,31.63,348900,7.54502040908613,7.57591340603672,7.45709418699599,7.51650379651635,1468196.82378324,0.0,1.0
1994-10-17,31.5,31.88,31.5,31.63,488900,7.48561079956576,7.57591340603672,7.48561079956576,7.51650379651635,2057327.10561086,0.0,1.0
1994-10-18,31.38,31.63,31.38,31.63,147600,7.45709418699599,7.51650379651635,7.45709418699599,7.51650379651635,621111.639983969,0.0,1.0
1994-10-19,31.38,31.63,31.38,31.5,376600,7.45709418699599,7.51650379651635,7.45709418699599,7.48561079956576,1584760.45811628,0.0,1.0
1994-10-20,31.25,31.38,31.13,31.25,184700,7.4262011900454,7.45709418699599,7.39768457747563,7.4262011900454,777231.164668286,0.0,1.0
1994-10-21,31.38,31.5,31.25,31.38,227100,7.45709418699599,7.48561079956576,7.4262011900454,7.45709418699599,955653.47859322,0.0,1.0
1994-10-24,31.38,31.63,31.38,31.38,192000,7.45709418699599,7.51650379651635,7.45709418699599,7.45709418699599,807950.100792155,0.0,1.0
1994-10-25,31.5,31.63,31.25,31.25,174100,7.48561079956576,7.51650379651635,7.4262011900454,7.4262011900454,732625.586187053,0.0,1.0
1994-10-26,31.38,31.5,31.25,31.5,235700,7.45709418699599,7.48561079956576,7.4262011900454,7.48561079956576,991842.910191202,0.0,1.0
1994-10-27,31.63,31.88,31.38,31.5,293200,7.51650379651635,7.57591340603672,7.45709418699599,7.48561079956576,1233807.13308469,0.0,1.0
1994-10-28,32.0,32.38,31.63,31.63,403000,7.60443001860649,7.69473262507744,7.51650379651635,7.51650379651635,1695853.5969752,0.0,1.0
1994-10-31,32.0,32.13,31.88,32.13,133300,7.60443001860649,7.63532301555708,7.57591340603672,7.63532301555708,560936.18976872,0.0,1.0
1994-11-01,32.0,32.0,31.75,31.88,140800,7.60443001860649,7.60443001860649,7.54502040908613,7.57591340603672,592496.740580913,0.0,1.0
1994-11-02,31.88,32.25,31.75,31.75,253200,7.57591340603672,7.66383962812685,7.54502040908613,7.54502040908613,1065484.19541965,0.0,1.0
1994-11-03,32.0,32.0,31.88,31.88,182700,7.60443001860649,7.60443001860649,7.57591340603672,7.57591340603672,768815.017785035,0.0,1.0
1994-11-04,31.25,31.5,31.13,31.38,1234300,7.56878425289427,7.62933452691743,7.53972012136316,7.60027039538631,5096178.42327191,0.6,1.0
1994-11-07,31.13,31.38,31.13,31.25,837100,7.53972012136316,7.60027039538631,7.53972012136316,7.56878425289427,3456218.87557394,0.0,1.0
1994-11-08,31.25,31.63,31.0,31.13,248700,7.56878425289427,7.66082066940947,7.50823397887112,7.53972012136316,1026832.67752388,0.0,1.0
1994-11-09,31.13,31.5,30.88,31.38,332900,7.53972012136316,7.62933452691743,7.47916984734001,7.60027039538631,1374477.67731282,0.0,1.0
1994-11-10,31.5,31.88,31.0,31.25,2198000,7.62933452691743,7.72137094343262,7.50823397887112,7.56878425289427,9075103.43867103,0.0,1.0
1994-11-11,31.75,31.88,31.38,31.38,374700,7.68988480094058,7.72137094343262,7.60027039538631,7.60027039538631,1547061.53706553,0.0,1.0
1994-11-14,32.0,32.13,31.63,31.75,311800,7.75043507496374,7.78192121745578,7.66082066940947,7.68988480094058,1287359.98734196,0.0,1.0
1994-11-15,32.0,32.13,31.88,32.13,472100,7.75043507496374,7.78192121745578,7.72137094343262,7.78192121745578,1949206.70309217,0.0,1.0
1994-11-16,32.0,32.13,31.88,31.88,117300,7.75043507496374,7.78192121745578,7.72137094343262,7.72137094343262,484308.295430442,0.0,1.0
1994-11-17,31.88,32.13,31.63,32.13,439900,7.72137094343262,7.78192121745578,7.66082066940947,7.78192121745578,1816259.32787597,0.0,1.0
1994-11-18,31.63,31.88,31.63,31.88,266500,7.66082066940947,7.72137094343262,7.66082066940947,7.72137094343262,1100325.32593532,0.0,1.0
1994-11-21,31.5,31.88,31.38,31.75,199900,7.62933452691743,7.72137094343262,7.60027039538631,7.68988480094058,825347.214463303,0.0,1.0
1994-11-22,32.0,32.38,31.25,31.38,564400,7.75043507496374,7.84247149147893,7.56878425289427,7.60027039538631,2330294.98670879,0.0,1.0
1994-11-23,33.0,33.0,31.88,32.13,707900,7.99263617105635,7.99263617105635,7.72137094343262,7.78192121745578,2922777.85452012,0.0,1.0
1994-11-25,33.25,33.38,32.88,33.0,374200,8.05318644507951,8.08467258757155,7.96357203952524,7.99263617105635,1544997.13682925,0.0,1.0
1994-11-28,33.0,33.13,32.75,33.0,318800,7.99263617105635,8.02412231354839,7.9320858970332,7.99263617105635,1316261.59064983,0.0,1.0
1994-11-29,33.13,33.13,32.75,33.0,338600,8.02412231354839,8.02412231354839,7.9320858970332,7.99263617105635,1398011.84000638,0.0,1.0
1994-11-30,33.0,33.25,32.75,33.13,163700,7.99263617105635,8.05318644507951,7.9320858970332,8.02412231354839,675884.637356892,0.0,1.0
1994-12-01,32.5,33.0,32.38,32.88,166700,7.87153562301005,7.99263617105635,7.84247149147893,7.96357203952524,688271.03877455,0.0,1.0
1994-12-02,32.75,32.75,32.38,32.5,321400,7.9320858970332,7.9320858970332,7.84247149147893,7.87153562301005,1326996.47187847,0.0,1.0
1994-12-05,33.0,33.0,32.63,32.75,385400,7.99263617105635,7.99263617105635,7.90302176550209,7.9320858970332,1591239.70212185,0.0,1.0
1994-12-06,33.0,33.0,32.75,32.88,367900,7.99263617105635,7.99263617105635,7.9320858970332,7.96357203952524,1518985.69385217,0.0,1.0
1994-12-07,33.25,33.25,32.63,32.75,344800,8.05318644507951,8.05318644507951,7.90302176550209,7.9320858970332,1423610.4029362,0.0,1.0
1994-12-08,33.25,33.25,33.0,33.13,239100,8.05318644507951,8.05318644507951,7.99263617105635,8.02412231354839,987196.192987372,0.0,1.0
1994-12-09,32.75,33.13,32.63,33.0,385000,7.9320858970332,8.02412231354839,7.90302176550209,7.99263617105635,1589588.18193282,0.0,1.0
1994-12-12,33.25,33.25,32.63,32.75,499500,8.05318644507951,8.05318644507951,7.90302176550209,7.9320858970332,2062335.83604012,0.0,1.0
1994-12-13,33.38,33.63,33.0,33.25,534200,8.08467258757155,8.1452228615947,7.99263617105635,8.05318644507951,2205605.2124377,0.0,1.0
1994-12-14,33.13,33.5,33.0,33.5,300600,8.02412231354839,8.11373671910266,7.99263617105635,8.11373671910266,1241117.42204937,0.0,1.0
1994-12-15,32.63,33.13,32.63,33.13,518900,7.90302176550209,8.02412231354839,7.90302176550209,8.02412231354839,2142434.56520764,0.0,1.0
1994-12-16,33.0,33.13,32.75,33.0,968200,7.99263617105635,8.02412231354839,7.9320858970332,7.99263617105635,3997504.61752561,0.0,1.0
1994-12-19,33.0,33.0,32.88,33.0,118300,7.99263617105635,7.99263617105635,7.96357203952524,7.99263617105635,488437.095902995,0.0,1.0
1994-12-20,33.0,33.0,32.75,32.88,301900,7.99263617105635,7.99263617105635,7.9320858970332,7.96357203952524,1246484.86266369,0.0,1.0
1994-12-21,33.13,33.38,32.88,33.0,685700,8.02412231354839,8.08467258757155,7.96357203952524,7.99263617105635,2831118.48402945,0.0,1.0
1994-12-22,33.0,33.25,32.75,33.13,316200,7.99263617105635,8.05318644507951,7.9320858970332,8.02412231354839,1305526.70942119,0.0,1.0
1994-12-23,33.0,33.38,33.0,33.0,76800,7.99263617105635,8.08467258757155,7.99263617105635,7.99263617105635,317091.876292054,0.0,1.0
1994-12-27,33.0,33.13,33.0,33.13,68100,7.99263617105635,8.02412231354839,7.99263617105635,8.02412231354839,281171.312180845,0.0,1.0
1994-12-28,32.88,33.13,32.88,33.0,73400,7.96357203952524,8.02412231354839,7.96357203952524,7.99263617105635,303053.954685375,0.0,1.0
1994-12-29,32.88,33.0,32.75,32.88,67600,7.96357203952524,7.99263617105635,7.9320858970332,7.96357203952524,279106.911944569,0.0,1.0
1994-12-30,32.88,32.88,32.38,32.75,265600,7.96357203952524,7.96357203952524,7.84247149147893,7.9320858970332,1096609.40551002,0.0,1.0
1995-01-03,32.88,33.0,32.75,32.75,137600,7.96357203952524,7.99263617105635,7.9320858970332,7.9320858970332,568122.945023264,0.0,1.0
1995-01-04,33.25,33.25,32.88,32.88,102100,8.05318644507951,8.05318644507951,7.96357203952524,7.96357203952524,421550.52824764,0.0,1.0
1995-01-05,33.25,33.38,33.13,33.13,144500,8.05318644507951,8.08467258757155,8.02412231354839,8.02412231354839,596611.668283878,0.0,1.0
1995-01-06,33.5,33.5,33.25,33.25,209900,8.11373671910266,8.11373671910266,8.05318644507951,8.05318644507951,866635.219188831,0.0,1.0
1995-01-09,33.38,33.75,33.25,33.38,120900,8.08467258757155,8.17428699312582,8.05318644507951,8.08467258757155,499171.977131632,0.0,1.0
1995-01-10,34.0,34.13,33.38,33.38,722200,8.23483726714897,8.26632340964101,8.08467258757155,8.08467258757155,2981819.70127763,0.0,1.0
1995-01-11,33.75,34.0,33.63,33.88,214400,8.17428699312582,8.23483726714897,8.1452228615947,8.20577313561786,885214.821315318,0.0,1.0
1995-01-12,33.88,33.88,33.75,33.75,134800,8.20577313561786,8.20577313561786,8.17428699312582,8.17428699312582,556562.303700116,0.0,1.0
1995-01-13,33.75,34.0,33.75,34.0,115400,8.17428699312582,8.23483726714897,8.17428699312582,8.23483726714897,476463.574532592,0.0,1.0
1995-01-16,34.38,34.38,33.88,33.88,304000,8.32687368366417,8.32687368366417,8.20577313561786,8.20577313561786,1255155.34365605,0.0,1.0
1995-01-17,34.25,34.38,34.13,34.25,204600,8.29538754117212,8.32687368366417,8.26632340964101,8.29538754117212,844752.576684301,0.0,1.0
1995-01-18,34.38,34.5,34.13,34.13,520000,8.32687368366417,8.35593781519528,8.26632340964101,8.26632340964101,2146976.24572745,0.0,1.0
1995-01-19,34.0,34.25,34.0,34.25,239300,8.23483726714897,8.29538754117212,8.23483726714897,8.29538754117212,988021.953081883,0.0,1.0
1995-01-20,34.13,34.25,33.75,34.13,608600,8.26632340964101,8.29538754117212,8.17428699312582,8.26632340964101,2512787.96759563,0.0,1.0
1995-01-23,34.0,34.13,33.88,33.88,198100,8.23483726714897,8.26632340964101,8.20577313561786,8.20577313561786,817915.373612708,0.0,1.0
1995-01-24,34.0,34.13,34.0,34.0,269500,8.23483726714897,8.26632340964101,8.23483726714897,8.23483726714897,1112711.72735298,0.0,1.0
1995-01-25,34.25,34.38,34.0,34.13,151200,8.29538754117212,8.32687368366417,8.23483726714897,8.26632340964101,624274.631449982,0.0,1.0
1995-01-26,34.13,34.25,34.0,34.13,242500,8.26632340964101,8.29538754117212,8.23483726714897,8.26632340964101,1001234.11459405,0.0,1.0
1995-01-27,34.75,34.88,34.25,34.38,303600,8.41648808921843,8.44797423171047,8.29538754117212,8.32687368366417,1253503.82346703,0.0,1.0
1995-01-30,34.63,34.75,34.38,34.63,160100,8.38742395768732,8.41648808921843,8.32687368366417,8.38742395768732,661020.955655702,0.0,1.0
1995-01-31,35.0,35.13,34.63,34.63,380400,8.47703836324159,8.50852450573363,8.38742395768732,8.38742395768732,1570595.69975908,0.0,1.0
1995-02-01,34.88,35.13,34.75,35.0,180300,8.44797423171047,8.50852450573363,8.41648808921843,8.47703836324159,744422.725201268,0.0,1.0
1995-02-02,35.0,35.0,34.63,34.75,162500,8.47703836324159,8.47703836324159,8.38742395768732,8.41648808921843,670930.076789828,0.0,1.0
1995-02-03,35.75,35.75,35.25,35.25,1273100,8.65868918531105,8.65868918531105,8.53758863726474,8.53758863726474,5256375.88160696,0.0,1.0
1995-02-06,34.88,35.13,34.75,35.0,390500,8.59329488936604,8.65488673920382,8.5612671274504,8.62285897728817,1585031.14059953,0.6,1.0
1995-02-07,35.13,35.25,34.88,34.88,647800,8.65488673920382,8.68445082712595,8.59329488936604,8.59329488936604,2629406.3326002,0.0,1.0
1995-02-08,34.63,35.38,34.5,35.13,980900,8.53170303952827,8.71647858904159,8.49967527761263,8.65488673920382,3981452.10195668,0.0,1.0
1995-02-09,34.13,34.5,33.88,34.5,386200,8.40851933985273,8.49967527761263,8.34692749001495,8.49967527761263,1567577.53264927,0.0,1.0
1995-02-10,33.5,34.13,33.25,34.13,611900,8.25330787826154,8.40851933985273,8.19171602842377,8.40851933985273,2483689.00110846,0.0,1.0
1995-02-13,33.25,33.63,33.25,33.5,150800,8.19171602842377,8.28533564017718,8.19171602842377,8.25330787826154,612093.971837156,0.0,1.0
1995-02-14,33.75,33.88,33.38,33.5,344900,8.31489972809931,8.34692749001495,8.22374379033941,8.25330787826154,1399941.71675488,0.0,1.0
1995-02-15,33.88,34.0,33.63,33.88,348600,8.34692749001495,8.37649157793708,8.28533564017718,8.34692749001495,1414959.93754929,0.0,1.0
1995-02-16,34.13,34.13,33.63,33.75,435000,8.40851933985273,8.40851933985273,8.28533564017718,8.31489972809931,1765655.6879918,0.0,1.0
1995-02-17,34.0,34.38,34.0,34.13,1400100,8.37649157793708,8.4701111896905,8.37649157793708,8.40851933985273,5682975.92817774,0.0,1.0
1995-02-21,34.0,34.13,33.88,34.13,136000,8.37649157793708,8.40851933985273,8.34692749001495,8.40851933985273,552021.088659505,0.0,1.0
1995-02-22,34.63,34.63,34.0,34.13,271100,8.53170303952827,8.53170303952827,8.37649157793708,8.40851933985273,1100389.09658523,0.0,1.0
1995-02-23,34.75,34.88,34.63,34.75,347500,8.5612671274504,8.59329488936604,8.53170303952827,8.5612671274504,1410495.0610969,0.0,1.0
1995-02-24,34.38,34.5,34.38,34.5,78900,8.4701111896905,8.49967527761263,8.4701111896905,8.49967527761263,320253.410994374,0.0,1.0
1995-02-27,34.13,34.5,33.75,34.38,134100,8.40851933985273,8.49967527761263,8.31489972809931,8.4701111896905,544309.029332644,0.0,1.0
1995-02-28,33.88,34.13,33.63,34.13,287200,8.34692749001495,8.40851933985273,8.28533564017718,8.40851933985273,1165738.6519339,0.0,1.0
1995-03-01,33.25,33.88,33.25,33.88,705800,8.19171602842377,8.34692749001495,8.19171602842377,8.34692749001495,2864827.0909991,0.0,1.0
1995-03-02,32.75,33.38,32.63,33.38,609800,8.06853232874822,8.22374379033941,8.03896824082609,8.22374379033941,2475165.14606298,0.0,1.0
1995-03-03,32.63,32.63,32.0,32.63,459000,8.03896824082609,8.03896824082609,7.8837567792349,8.03896824082609,1863071.17422583,0.0,1.0
1995-03-06,32.25,32.63,32.13,32.5,314400,7.94534862907268,8.03896824082609,7.91578454115055,8.00694047891045,1276142.86966579,0.0,1.0
1995-03-07,32.25,32.25,31.88,32.13,457500,7.94534862907268,7.94534862907268,7.85419269131277,7.91578454115055,1856982.7063362,0.0,1.0
1995-03-08,32.5,32.75,32.25,32.38,334400,8.00694047891045,8.06853232874822,7.94534862907268,7.97737639098832,1357322.44152749,0.0,1.0
1995-03-09,32.0,32.38,32.0,32.38,654900,7.8837567792349,7.97737639098832,7.8837567792349,7.97737639098832,2658225.0806111,0.0,1.0
1995-03-10,32.38,32.63,32.0,32.13,238200,7.97737639098832,8.03896824082609,7.8837567792349,7.91578454115055,966848.70087275,0.0,1.0
1995-03-13,32.25,32.75,32.25,32.63,157700,7.94534862907268,8.06853232874822,7.94534862907268,8.03896824082609,640100.92412944,0.0,1.0
1995-03-14,32.38,32.75,32.38,32.5,757400,7.97737639098832,8.06853232874822,7.97737639098832,8.00694047891045,3074270.38640227,0.0,1.0
1995-03-15,32.5,32.5,32.25,32.38,279700,8.00694047891045,8.00694047891045,7.94534862907268,7.97737639098832,1135296.31248576,0.0,1.0
1995-03-16,32.38,32.5,32.25,32.25,289100,7.97737639098832,8.00694047891045,7.94534862907268,7.94534862907268,1173450.71126076,0.0,1.0
1995-03-17,32.25,32.44,32.13,32.38,406500,7.94534862907268,7.99215843494938,7.91578454115055,7.97737639098832,1649974.79808889,0.0,1.0
1995-03-20,32.0,32.38,31.88,32.13,132400,7.8837567792349,7.97737639098832,7.85419269131277,7.91578454115055,537408.7657244,0.0,1.0
1995-03-21,31.88,32.38,31.75,32.0,109200,7.85419269131277,7.97737639098832,7.82216492939713,7.8837567792349,443240.462364838,0.0,1.0
1995-03-22,31.88,31.88,31.5,31.75,438200,7.85419269131277,7.85419269131277,7.76057307955936,7.82216492939713,1778644.41948967,0.0,1.0
1995-03-23,31.75,31.88,31.63,31.75,130200,7.82216492939713,7.85419269131277,7.792600841475,7.82216492939713,528479.012819614,0.0,1.0
1995-03-24,32.13,32.25,31.88,31.88,207700,7.91578454115055,7.94534862907268,7.85419269131277,7.85419269131277,843049.853783669,0.0,1.0
1995-03-27,31.88,32.38,31.88,32.25,422700,7.85419269131277,7.97737639098832,7.85419269131277,7.94534862907268,1715730.25129686,0.0,1.0
1995-03-28,31.63,32.0,31.5,31.88,224400,7.792600841475,7.8837567792349,7.76057307955936,7.85419269131277,910834.796288182,0.0,1.0
1995-03-29,31.88,32.0,31.5,31.63,473600,7.85419269131277,7.8837567792349,7.76057307955936,7.792600841475,1922332.26168486,0.0,1.0
1995-03-30,31.75,31.88,31.75,31.88,193100,7.82216492939713,7.85419269131277,7.82216492939713,7.85419269131277,783788.766324635,0.0,1.0
1995-03-31,31.75,31.75,31.25,31.63,352300,7.82216492939713,7.82216492939713,7.69898122972158,7.792600841475,1429978.1583437,0.0,1.0
1995-04-03,32.0,32.13,31.63,31.63,209200,7.8837567792349,7.91578454115055,7.792600841475,7.792600841475,849138.321673297,0.0,1.0
1995-04-04,32.5,32.63,32.13,32.13,668400,8.00694047891045,8.03896824082609,7.91578454115055,7.91578454115055,2713021.29161774,0.0,1.0
1995-04-05,33.0,33.0,32.38,32.5,697500,8.13012417858599,8.13012417858599,7.97737639098832,8.00694047891045,2831137.5686765,0.0,1.0
1995-04-06,33.0,33.0,32.88,33.0,428300,8.13012417858599,8.13012417858599,8.10056009066386,8.13012417858599,1738460.53141813,0.0,1.0
1995-04-07,32.88,33.13,32.63,33.0,252600,8.10056009066386,8.16215194050164,8.03896824082609,8.13012417858599,1025297.99261317,0.0,1.0
1995-04-10,32.88,32.88,32.5,32.88,169700,8.10056009066386,8.10056009066386,8.00694047891045,8.10056009066386,688808.667246456,0.0,1.0
1995-04-11,32.75,33.0,32.63,32.88,211000,8.06853232874822,8.13012417858599,8.03896824082609,8.10056009066386,856444.483140849,0.0,1.0
1995-04-12,32.38,32.63,32.25,32.63,136200,7.97737639098832,8.03896824082609,7.94534862907268,8.03896824082609,552832.884378121,0.0,1.0
1995-04-13,32.38,32.63,32.25,32.38,228100,7.97737639098832,8.03896824082609,7.94534862907268,7.97737639098832,925853.017082595,0.0,1.0
1995-04-17,31.75,32.63,31.5,32.5,327600,7.82216492939713,8.03896824082609,7.76057307955936,8.00694047891045,1329721.38709451,0.0,1.0
1995-04-18,32.0,32.0,31.75,31.75,267900,7.8837567792349,7.8837567792349,7.82216492939713,7.82216492939713,1087400.36508736,0.0,1.0
1995-04-19,32.0,32.13,31.75,32.0,177000,7.8837567792349,7.91578454115055,7.82216492939713,7.8837567792349,718439.210975973,0.0,1.0
1995-04-20,31.88,32.13,31.88,32.0,95800,7.85419269131277,7.91578454115055,7.85419269131277,7.8837567792349,388850.149217504,0.0,1.0
1995-04-21,32.25,32.25,31.88,32.13,295000,7.94534862907268,7.94534862907268,7.85419269131277,7.91578454115055,1197398.68495995,0.0,1.0
1995-04-24,32.63,32.63,32.13,32.13,244900,8.03896824082609,8.03896824082609,7.91578454115055,7.91578454115055,994043.857446417,0.0,1.0
1995-04-25,32.88,32.88,32.5,32.5,339000,8.10056009066386,8.10056009066386,8.00694047891045,8.00694047891045,1375993.74305568,0.0,1.0
1995-04-26,32.75,32.88,32.75,32.75,183300,8.06853232874822,8.10056009066386,8.06853232874822,8.06853232874822,744010.776112406,0.0,1.0
1995-04-27,32.88,33.0,32.75,32.75,234700,8.10056009066386,8.13012417858599,8.06853232874822,8.06853232874822,952642.275796954,0.0,1.0
1995-04-28,32.75,32.88,32.63,32.75,245900,8.06853232874822,8.10056009066386,8.03896824082609,8.06853232874822,998102.836039501,0.0,1.0
1995-05-01,32.38,32.63,32.38,32.63,258800,7.97737639098832,8.03896824082609,7.97737639098832,8.03896824082609,1050463.65989029,0.0,1.0
1995-05-02,32.25,32.38,32.13,32.38,229400,7.94534862907268,7.97737639098832,7.91578454115055,7.97737639098832,931129.689253605,0.0,1.0
1995-05-03,32.63,32.88,32.38,32.38,1399700,8.03896824082609,8.10056009066386,7.97737639098832,7.97737639098832,5681352.3367405,0.0,1.0
1995-05-04,32.13,32.38,32.0,32.13,465500,8.0636049807612,8.12634700519912,8.03097912805348,8.0636049807612,1854817.42169718,0.6,1.0
1995-05-05,33.0,33.0,32.38,32.5,684500,8.28194722580515,8.28194722580515,8.12634700519912,8.15646317692932,2727438.29248489,0.0,1.0
1995-05-08,33.0,33.0,32.75,32.88,437800,8.28194722580515,8.28194722580515,8.21920520136723,8.25183105407495,1744444.82753818,0.0,1.0
1995-05-09,33.13,33.38,32.88,33.0,293400,8.31457307851287,8.37731510295079,8.25183105407495,8.28194722580515,1169072.89264436,0.0,1.0
1995-05-10,33.0,33.25,32.75,33.25,216400,8.28194722580515,8.34468925024307,8.21920520136723,8.34468925024307,862260.988303478,0.0,1.0
1995-05-11,32.88,33.0,32.75,33.0,158800,8.25183105407495,8.28194722580515,8.21920520136723,8.28194722580515,632749.74557575,0.0,1.0
1995-05-12,33.0,33.0,32.88,32.88,99300,8.28194722580515,8.28194722580515,8.25183105407495,8.25183105407495,395667.819494156,0.0,1.0
1995-05-15,33.25,33.25,33.13,33.25,180700,8.34468925024307,8.34468925024307,8.31457307851287,8.34468925024307,720011.832654522,0.0,1.0
1995-05-16,33.25,33.25,33.0,33.13,266700,8.34468925024307,8.34468925024307,8.28194722580515,8.31457307851287,1062684.86867162,0.0,1.0
1995-05-17,32.75,33.13,32.75,33.0,188800,8.21920520136723,8.31457307851287,8.21920520136723,8.28194722580515,752286.851163109,0.0,1.0
1995-05-18,32.5,32.88,32.38,32.88,180400,8.15646317692932,8.25183105407495,8.12634700519912,8.25183105407495,718816.461598648,0.0,1.0
1995-05-19,32.38,32.5,32.25,32.25,270900,8.12634700519912,8.15646317692932,8.0937211524914,8.0937211524914,1079420.06345385,0.0,1.0
1995-05-22,32.38,32.5,32.25,32.38,149900,8.12634700519912,8.15646317692932,8.0937211524914,8.12634700519912,597287.070918167,0.0,1.0
1995-05-23,32.75,32.75,32.38,32.5,186100,8.21920520136723,8.21920520136723,8.12634700519912,8.15646317692932,741528.511660247,0.0,1.0
1995-05-24,32.75,33.25,32.63,33.0,167100,8.21920520136723,8.34468925024307,8.18908902963704,8.28194722580515,665821.678121586,0.0,1.0
1995-05-25,33.38,33.63,32.88,32.88,269700,8.37731510295079,8.44005712738871,8.25183105407495,8.25183105407495,1074638.57923035,0.0,1.0
1995-05-26,33.13,33.63,33.0,33.63,204300,8.31457307851287,8.44005712738871,8.28194722580515,8.44005712738871,814047.68904991,0.0,1.0
1995-05-30,33.75,33.88,33.25,33.25,233400,8.47017329911891,8.50279915182662,8.34468925024307,8.34468925024307,929998.681469647,0.0,1.0
1995-05-31,34.25,34.25,33.5,33.75,218500,8.59565734799474,8.59565734799474,8.40743127468099,8.47017329911891,870628.585694593,0.0,1.0
1995-06-01,34.25,34.25,33.88,34.0,284200,8.59565734799474,8.59565734799474,8.50279915182662,8.53291532355682,1132414.84693091,0.0,1.0
1995-06-02,34.75,35.0,34.38,34.5,394300,8.72114139687058,8.7838834213085,8.62828320070246,8.65839937243266,1571116.02443651,0.0,1.0
1995-06-05,34.75,35.13,34.75,34.88,280300,8.72114139687058,8.81650927401621,8.72114139687058,8.7537672495783,1116875.02320455,0.0,1.0
1995-06-06,34.75,34.88,34.75,34.75,159400,8.72114139687058,8.7537672495783,8.72114139687058,8.72114139687058,635140.487687497,0.0,1.0
1995-06-07,34.5,34.88,34.0,34.75,206500,8.65839937243266,8.7537672495783,8.53291532355682,8.72114139687058,822813.74345965,0.0,1.0
1995-06-08,34.25,34.5,34.13,34.38,139300,8.59565734799474,8.65839937243266,8.56554117626454,8.62828320070246,555050.626943967,0.0,1.0
1995-06-09,34.0,34.25,33.63,34.25,1413800,8.53291532355682,8.59565734799474,8.44005712738871,8.59565734799474,5633385.32931358,0.0,1.0
1995-06-12,34.38,34.75,34.25,34.25,446700,8.62828320070246,8.72114139687058,8.59565734799474,8.59565734799474,1779907.50219577,0.0,1.0
1995-06-13,34.88,35.0,34.5,34.5,323600,8.7537672495783,8.7838834213085,8.65839937243266,8.65839937243266,1289406.91226897,0.0,1.0
1995-06-14,34.75,34.88,34.63,34.75,136500,8.72114139687058,8.7537672495783,8.69102522514038,8.72114139687058,543893.83042248,0.0,1.0
1995-06-15,34.63,34.75,34.5,34.75,307800,8.69102522514038,8.72114139687058,8.65839937243266,8.72114139687058,1226450.7033263,0.0,1.0
1995-06-16,34.38,34.5,34.25,34.5,534600,8.62828320070246,8.65839937243266,8.59565734799474,8.65839937243266,2130151.22156673,0.0,1.0
1995-06-19,34.5,34.63,34.38,34.5,303200,8.65839937243266,8.69102522514038,8.62828320070246,8.65839937243266,1208121.68046957,0.0,1.0
1995-06-20,34.38,34.5,34.25,34.5,235300,8.62828320070246,8.65839937243266,8.59565734799474,8.65839937243266,937569.364823514,0.0,1.0
1995-06-21,34.38,34.38,34.25,34.38,129200,8.62828320070246,8.62828320070246,8.59565734799474,8.62828320070246,514806.46806289,0.0,1.0
1995-06-22,35.13,35.25,34.38,34.38,646200,8.81650927401621,8.84662544574641,8.62828320070246,8.62828320070246,2574829.2543517,0.0,1.0
1995-06-23,34.88,35.13,34.75,35.13,231900,8.7537672495783,8.81650927401621,8.72114139687058,8.81650927401621,924021.82619028,0.0,1.0
1995-06-26,34.63,34.88,34.63,34.88,92800,8.69102522514038,8.7537672495783,8.69102522514038,8.7537672495783,369768.113283562,0.0,1.0
1995-06-27,34.88,35.0,34.63,34.75,285600,8.7537672495783,8.7838834213085,8.69102522514038,8.72114139687058,1137993.24519165,0.0,1.0
1995-06-28,35.13,35.38,34.63,34.75,223800,8.81650927401621,8.87925129845413,8.69102522514038,8.72114139687058,891746.807681693,0.0,1.0
1995-06-29,34.75,35.13,34.75,35.0,303900,8.72114139687058,8.81650927401621,8.72114139687058,8.7838834213085,1210910.87959994,0.0,1.0
1995-06-30,35.13,35.13,34.88,34.88,342600,8.81650927401621,8.81650927401621,8.7537672495783,8.7537672495783,1365113.74580763,0.0,1.0
1995-07-03,35.13,35.13,35.0,35.0,38300,8.81650927401621,8.81650927401621,8.7838834213085,8.7838834213085,152609.038133194,0.0,1.0
1995-07-05,35.0,35.13,35.0,35.0,162300,8.7838834213085,8.81650927401621,8.7838834213085,8.7838834213085,646695.741227608,0.0,1.0
1995-07-06,35.25,35.25,34.5,34.88,302000,8.84662544574641,8.84662544574641,8.65839937243266,8.7537672495783,1203340.19624607,0.0,1.0
1995-07-07,34.88,35.13,34.63,35.13,389000,8.7537672495783,8.81650927401621,8.69102522514038,8.81650927401621,1549997.80244941,0.0,1.0
1995-07-10,34.5,34.88,34.38,34.75,237900,8.65839937243266,8.7537672495783,8.62828320070246,8.72114139687058,947929.247307752,0.0,1.0
1995-07-11,34.75,34.75,34.25,34.25,275000,8.72114139687058,8.72114139687058,8.59565734799474,8.59565734799474,1095756.80121745,0.0,1.0
1995-07-12,34.88,35.0,34.63,34.63,211100,8.7537672495783,8.7838834213085,8.69102522514038,8.69102522514038,841142.766316378,0.0,1.0
1995-07-13,34.63,34.88,34.5,34.75,120200,8.69102522514038,8.7537672495783,8.65839937243266,8.72114139687058,478945.336386682,0.0,1.0
1995-07-14,34.5,34.63,34.38,34.5,174700,8.65839937243266,8.69102522514038,8.62828320070246,8.65839937243266,696104.41153705,0.0,1.0
1995-07-17,34.38,34.5,34.25,34.38,109200,8.62828320070246,8.65839937243266,8.59565734799474,8.62828320070246,435115.064337984,0.0,1.0
1995-07-18,34.63,34.75,34.13,34.25,163700,8.69102522514038,8.72114139687058,8.56554117626454,8.59565734799474,652274.139488352,0.0,1.0
1995-07-19,34.5,34.63,34.25,34.5,360900,8.65839937243266,8.69102522514038,8.59565734799474,8.65839937243266,1438031.38021592,0.0,1.0
1995-07-20,34.5,34.63,34.38,34.63,364900,8.65839937243266,8.69102522514038,8.62828320070246,8.69102522514038,1453969.6609609,0.0,1.0
1995-07-21,34.38,34.38,34.0,34.25,373600,8.62828320070246,8.62828320070246,8.53291532355682,8.59565734799474,1488635.42158124,0.0,1.0
1995-07-24,34.25,34.5,34.25,34.5,220900,8.59565734799474,8.65839937243266,8.59565734799474,8.65839937243266,880191.554141582,0.0,1.0
1995-07-25,34.5,34.75,34.0,34.13,251700,8.65839937243266,8.72114139687058,8.53291532355682,8.56554117626454,1002916.31587794,0.0,1.0
1995-07-26,34.75,34.75,34.5,34.5,228700,8.72114139687058,8.72114139687058,8.65839937243266,8.65839937243266,911271.201594295,0.0,1.0
1995-07-27,35.13,35.13,34.75,34.75,146100,8.81650927401621,8.81650927401621,8.72114139687058,8.72114139687058,582145.704210435,0.0,1.0
1995-07-28,34.5,35.0,34.5,35.0,74400,8.65839937243266,8.7838834213085,8.65839937243266,8.7838834213085,296452.021856649,0.0,1.0
1995-07-31,34.5,34.5,34.25,34.5,157000,8.65839937243266,8.65839937243266,8.59565734799474,8.65839937243266,625577.519240509,0.0,1.0
1995-08-01,34.63,34.75,34.5,34.5,127600,8.69102522514038,8.72114139687058,8.65839937243266,8.65839937243266,508431.155764897,0.0,1.0
1995-08-02,34.75,35.0,34.5,34.75,531200,8.72114139687058,8.7838834213085,8.65839937243266,8.72114139687058,2116603.68293349,0.0,1.0
1995-08-03,34.5,34.63,34.5,34.5,238100,8.65839937243266,8.69102522514038,8.65839937243266,8.65839937243266,948726.161345001,0.0,1.0
1995-08-04,34.75,34.88,34.5,34.5,206000,8.72114139687058,8.7537672495783,8.65839937243266,8.65839937243266,820821.458366527,0.0,1.0
1995-08-07,35.13,35.25,34.63,34.63,1098200,8.81650927401621,8.84662544574641,8.69102522514038,8.69102522514038,4375854.97853457,0.0,1.0
1995-08-08,34.38,34.63,34.13,34.5,750700,8.77886405935346,8.84270105803986,8.71502706066706,8.80950581872293,2939909.51739385,0.6,1.0
1995-08-09,34.0,34.38,34.0,34.25,705300,8.68183182135014,8.77886405935346,8.68183182135014,8.74566882003653,2762112.93808163,0.0,1.0
1995-08-10,34.13,34.25,34.0,34.0,106500,8.71502706066706,8.74566882003653,8.68183182135014,8.68183182135014,417077.878783062,0.0,1.0
1995-08-11,33.88,34.13,33.63,34.13,169800,8.65119006198067,8.71502706066706,8.58735306329427,8.71502706066706,664974.871524543,0.0,1.0
1995-08-14,34.25,34.25,33.75,33.88,118000,8.74566882003653,8.74566882003653,8.61799482266374,8.65119006198067,462114.457243205,0.0,1.0
1995-08-15,34.0,34.13,33.88,34.0,192000,8.68183182135014,8.71502706066706,8.65119006198067,8.68183182135014,751915.049073688,0.0,1.0
1995-08-16,34.38,34.5,34.0,34.0,207100,8.77886405935346,8.80950581872293,8.68183182135014,8.68183182135014,811050.034703963,0.0,1.0
1995-08-17,34.38,34.5,34.25,34.25,252800,8.77886405935346,8.80950581872293,8.74566882003653,8.74566882003653,990021.481280357,0.0,1.0
1995-08-18,34.25,34.38,34.13,34.38,305500,8.74566882003653,8.77886405935346,8.71502706066706,8.77886405935346,1196406.49735423,0.0,1.0
1995-08-21,34.5,34.63,34.38,34.38,137200,8.80950581872293,8.84270105803986,8.77886405935346,8.77886405935346,537305.962150574,0.0,1.0
1995-08-22,34.25,34.5,34.25,34.5,108400,8.74566882003653,8.80950581872293,8.74566882003653,8.80950581872293,424518.70478952,0.0,1.0
1995-08-23,34.0,34.25,33.88,34.25,275900,8.68183182135014,8.74566882003653,8.65119006198067,8.74566882003653,1080486.26062203,0.0,1.0
1995-08-24,34.0,34.13,33.88,33.88,166900,8.68183182135014,8.71502706066706,8.65119006198067,8.65119006198067,653617.821304159,0.0,1.0
1995-08-25,34.5,34.63,34.0,34.0,147100,8.80950581872293,8.84270105803986,8.68183182135014,8.68183182135014,576076.581868436,0.0,1.0
1995-08-28,34.38,34.63,34.25,34.63,189200,8.77886405935346,8.84270105803986,8.74566882003653,8.84270105803986,740949.621274698,0.0,1.0
1995-08-29,34.13,34.38,34.13,34.38,166800,8.71502706066706,8.77886405935346,8.71502706066706,8.77886405935346,653226.198882767,0.0,1.0
1995-08-30,34.0,34.38,34.0,34.25,114100,8.68183182135014,8.77886405935346,8.68183182135014,8.74566882003653,446841.182808895,0.0,1.0
1995-08-31,34.13,34.25,34.0,34.0,147500,8.71502706066706,8.74566882003653,8.68183182135014,8.68183182135014,577643.071554006,0.0,1.0
1995-09-01,34.13,34.25,34.0,34.13,99900,8.71502706066706,8.74566882003653,8.68183182135014,8.71502706066706,391230.798971154,0.0,1.0
1995-09-05,34.13,34.25,34.0,34.13,234800,8.71502706066706,8.74566882003653,8.68183182135014,8.71502706066706,919529.445429699,0.0,1.0
1995-09-06,34.0,34.13,34.0,34.0,145200,8.68183182135014,8.71502706066706,8.68183182135014,8.68183182135014,568635.755861977,0.0,1.0
1995-09-07,34.0,34.13,33.88,34.0,91700,8.68183182135014,8.71502706066706,8.65119006198067,8.68183182135014,359117.760416965,0.0,1.0
1995-09-08,34.13,34.25,34.0,34.0,138800,8.71502706066706,8.74566882003653,8.68183182135014,8.68183182135014,543571.920892854,0.0,1.0
1995-09-11,34.38,34.38,34.25,34.38,215100,8.77886405935346,8.77886405935346,8.74566882003653,8.77886405935346,842379.828415367,0.0,1.0
1995-09-12,34.63,34.63,34.38,34.5,111000,8.84270105803986,8.84270105803986,8.77886405935346,8.80950581872293,434700.887745726,0.0,1.0
1995-09-13,34.38,34.63,34.25,34.5,499200,8.77886405935346,8.84270105803986,8.74566882003653,8.80950581872293,1954979.12759159,0.0,1.0
1995-09-14,34.88,34.88,34.5,34.5,268500,8.90653805672626,8.90653805672626,8.80950581872293,8.80950581872293,1051506.20143899,0.0,1.0
1995-09-15,35.13,35.13,34.63,34.88,607800,8.97037505541266,8.97037505541266,8.84270105803986,8.90653805672626,2380281.07722389,0.0,1.0
1995-09-18,34.75,35.0,34.63,34.88,137800,8.87334281740933,8.93717981609573,8.84270105803986,8.90653805672626,539655.696678929,0.0,1.0
1995-09-19,34.88,34.88,34.63,34.75,182500,8.90653805672626,8.90653805672626,8.84270105803986,8.87334281740933,714710.919041397,0.0,1.0
1995-09-20,35.0,35.13,34.63,34.75,241700,8.93717981609573,8.97037505541266,8.84270105803986,8.87334281740933,946551.392505784,0.0,1.0
1995-09-21,35.13,35.13,34.88,35.0,143100,8.97037505541266,8.97037505541266,8.90653805672626,8.93717981609573,560411.685012733,0.0,1.0
1995-09-22,35.38,35.38,34.75,34.88,173000,9.03421205409905,9.03421205409905,8.87334281740933,8.90653805672626,677506.789009105,0.0,1.0
1995-09-25,35.25,35.38,35.13,35.13,120900,9.00101681478213,9.03421205409905,8.97037505541266,8.97037505541266,473471.507463588,0.0,1.0
1995-09-26,35.5,35.88,35.25,35.25,184600,9.06485381346853,9.16188605147185,9.00101681478213,9.00101681478213,722934.98989064,0.0,1.0
1995-09-27,35.88,35.88,35.13,35.25,186300,9.16188605147185,9.16188605147185,8.97037505541266,9.00101681478213,729592.571054314,0.0,1.0
1995-09-28,36.38,36.38,35.75,35.75,222600,9.28956004884465,9.28956004884465,9.12869081215492,9.12869081215492,871751.510019807,0.0,1.0
1995-09-29,36.38,36.5,36.13,36.25,146400,9.28956004884465,9.32020180821412,9.22572305015825,9.25636480952772,573335.224918687,0.0,1.0
1995-10-02,36.13,36.25,35.88,36.13,159500,9.22572305015825,9.25636480952772,9.16188605147185,9.22572305015825,624637.762121111,0.0,1.0
1995-10-03,36.75,36.75,36.13,36.13,881900,9.38403880690051,9.38403880690051,9.22572305015825,9.22572305015825,3453718.13426087,0.0,1.0
1995-10-04,36.75,36.75,36.5,36.5,203200,9.38403880690051,9.38403880690051,9.32020180821412,9.32020180821412,795776.760269654,0.0,1.0
1995-10-05,36.88,36.88,36.5,36.63,198200,9.41723404621744,9.41723404621744,9.32020180821412,9.35339704753105,776195.639200027,0.0,1.0
1995-10-06,36.75,36.88,36.63,36.75,254600,9.38403880690051,9.41723404621744,9.35339704753105,9.38403880690051,997070.684865423,0.0,1.0
1995-10-09,37.25,37.25,36.75,36.75,263700,9.51171280427331,9.51171280427331,9.38403880690051,9.38403880690051,1032708.32521214,0.0,1.0
1995-10-10,37.88,38.0,37.13,37.13,384900,9.67258204096304,9.70322380033251,9.48107104490384,9.48107104490384,1507354.69993991,0.0,1.0
1995-10-11,37.63,37.88,37.5,37.88,286000,9.60874504227664,9.67258204096304,9.57554980295971,9.67258204096304,1120040.12518268,0.0,1.0
1995-10-12,37.63,37.75,37.5,37.75,232600,9.60874504227664,9.63938680164611,9.57554980295971,9.63938680164611,910913.752159062,0.0,1.0
1995-10-13,37.13,37.75,37.13,37.75,333400,9.48107104490384,9.63938680164611,9.48107104490384,9.63938680164611,1305669.15292275,0.0,1.0
1995-10-16,37.25,37.25,37.0,37.0,198700,9.51171280427331,9.51171280427331,9.44787580558691,9.44787580558691,778153.751306989,0.0,1.0
1995-10-17,37.75,37.75,37.25,37.25,162600,9.63938680164611,9.63938680164611,9.51171280427331,9.51171280427331,636778.05718428,0.0,1.0
1995-10-18,37.88,38.0,37.63,37.63,178900,9.67258204096304,9.70322380033251,9.60874504227664,9.60874504227664,700612.511871265,0.0,1.0
1995-10-19,38.25,38.25,37.75,37.88,209400,9.7670607990189,9.7670607990189,9.63938680164611,9.67258204096304,820057.350395992,0.0,1.0
1995-10-20,38.88,38.88,38.25,38.25,352400,9.92793003570863,9.92793003570863,9.7670607990189,9.7670607990189,1380077.41298733,0.0,1.0
1995-10-23,38.5,38.75,38.25,38.75,187300,9.8308977977053,9.8947347963917,9.7670607990189,9.8947347963917,733508.795268239,0.0,1.0
1995-10-24,38.88,38.88,38.25,38.5,107400,9.92793003570863,9.92793003570863,9.7670607990189,9.8308977977053,420602.480575594,0.0,1.0
1995-10-25,39.25,39.63,38.75,38.88,569700,10.0224087937645,10.1194410317678,9.8947347963917,9.92793003570863,2231072.93467333,0.0,1.0
1995-10-26,39.25,39.5,39.25,39.38,437800,10.0224087937645,10.0862457924509,10.0224087937645,10.0556040330814,1714522.96085657,0.0,1.0
1995-10-27,38.38,39.25,38.38,39.25,394400,9.80025603833583,10.0224087937645,9.80025603833583,10.0224087937645,1544558.8299722,0.0,1.0
1995-10-30,38.63,38.63,38.38,38.38,100700,9.86409303702223,9.86409303702223,9.80025603833583,9.80025603833583,394363.778342294,0.0,1.0
1995-10-31,38.13,38.75,38.13,38.63,312500,9.73641903964943,9.8947347963917,9.73641903964943,9.86409303702223,1223820.06685171,0.0,1.0
1995-11-01,38.25,38.38,37.88,38.0,237900,9.7670607990189,9.80025603833583,9.67258204096304,9.70322380033251,931669.740492868,0.0,1.0
1995-11-02,38.5,38.75,38.25,38.5,368700,9.8308977977053,9.8947347963917,9.7670607990189,9.8308977977053,1443911.86767432,0.0,1.0
1995-11-03,38.38,38.5,38.25,38.25,337000,9.80025603833583,9.8308977977053,9.7670607990189,9.7670607990189,1319767.56009288,0.0,1.0
1995-11-06,38.13,38.38,38.13,38.38,807900,9.73641903964943,9.80025603833583,9.73641903964943,9.80025603833583,3163917.54243038,0.0,1.0
1995-11-07,38.13,38.25,37.88,38.25,2159600,9.73641903964943,9.7670607990189,9.67258204096304,9.7670607990189,8457477.81239343,0.0,1.0
1995-11-08,37.38,37.5,37.25,37.38,475700,9.6981168404376,9.72925044185152,9.66438877223918,9.6981168404376,1833517.40266285,0.6,1.0
1995-11-09,37.25,37.5,37.13,37.5,553600,9.66438877223918,9.72925044185152,9.63325517082525,9.72925044185152,2133771.77656959,0.0,1.0
1995-11-10,37.13,37.13,36.88,37.13,221900,9.63325517082525,9.63325517082525,9.56839350121291,9.63325517082525,855281.714632934,0.0,1.0
1995-11-13,36.88,37.13,36.88,37.0,379900,9.56839350121291,9.63325517082525,9.56839350121291,9.59952710262683,1464270.04681862,0.0,1.0
1995-11-14,37.0,37.25,36.75,36.88,181500,9.59952710262683,9.66438877223918,9.53466543301449,9.56839350121291,699565.710706974,0.0,1.0
1995-11-15,37.0,37.0,36.63,36.88,434000,9.59952710262683,9.59952710262683,9.50353183160057,9.56839350121291,1672790.73524423,0.0,1.0
1995-11-16,37.0,37.25,36.88,37.0,272600,9.59952710262683,9.66438877223918,9.56839350121291,9.59952710262683,1050697.59084695,0.0,1.0
1995-11-17,37.13,37.13,36.88,37.0,363200,9.63325517082525,9.63325517082525,9.56839350121291,9.59952710262683,1399902.29272051,0.0,1.0
1995-11-20,36.88,37.25,36.88,37.0,437100,9.56839350121291,9.66438877223918,9.56839350121291,9.59952710262683,1684739.24049597,0.0,1.0
1995-11-21,37.13,37.25,36.75,36.75,303400,9.63325517082525,9.66438877223918,9.53466543301449,9.53466543301449,1169411.77205783,0.0,1.0
1995-11-22,37.0,37.13,36.88,37.0,166600,9.59952710262683,9.63325517082525,9.56839350121291,9.59952710262683,642135.798367944,0.0,1.0
1995-11-24,37.0,37.13,36.88,37.0,33700,9.59952710262683,9.63325517082525,9.56839350121291,9.59952710262683,129891.815156061,0.0,1.0
1995-11-27,37.13,37.38,37.0,37.0,299500,9.63325517082525,9.6981168404376,9.59952710262683,9.59952710262683,1154379.78157983,0.0,1.0
1995-11-28,37.63,37.75,37.13,37.13,1067900,9.76297851004994,9.79411211146386,9.63325517082525,9.63325517082525,4116067.34139933,0.0,1.0
1995-11-29,37.75,37.75,37.38,37.63,519600,9.79411211146386,9.79411211146386,9.6981168404376,9.76297851004994,2002723.65445369,0.0,1.0
1995-11-30,37.75,37.75,37.5,37.63,286600,9.79411211146386,9.79411211146386,9.72925044185152,9.76297851004994,1104658.58230644,0.0,1.0
1995-12-01,37.88,37.88,37.63,37.63,135100,9.82784017966228,9.82784017966228,9.76297851004994,9.76297851004994,520723.567584089,0.0,1.0
1995-12-04,38.5,38.5,37.75,37.75,457300,9.98869712030089,9.98869712030089,9.79411211146386,9.79411211146386,1762597.24245895,0.0,1.0
1995-12-05,38.38,38.75,38.25,38.25,221300,9.95756351888697,10.0535587899132,9.92383545068855,9.92383545068855,852969.100713242,0.0,1.0
1995-12-06,38.5,38.88,38.25,38.63,389800,9.98869712030089,10.0872868581117,9.92383545068855,10.0224251884993,1502428.17649355,0.0,1.0
1995-12-07,38.0,38.25,37.88,38.25,250400,9.85897378107621,9.92383545068855,9.82784017966228,9.92383545068855,965130.875818326,0.0,1.0
1995-12-08,38.38,38.38,38.13,38.25,255800,9.95756351888697,9.95756351888697,9.89270184927463,9.92383545068855,985944.401095559,0.0,1.0
1995-12-11,38.63,38.75,38.25,38.63,362800,10.0224251884993,10.0535587899132,9.92383545068855,10.0224251884993,1398360.55010739,0.0,1.0
1995-12-12,38.5,38.63,38.38,38.63,130200,9.98869712030089,10.0224251884993,9.95756351888697,10.0224251884993,501837.220573268,0.0,1.0
1995-12-13,38.63,38.75,38.5,38.5,365900,10.0224251884993,10.0535587899132,9.98869712030089,9.98869712030089,1410309.05535913,0.0,1.0
1995-12-14,39.0,39.0,38.63,38.75,219800,10.1184204595256,10.1184204595256,10.0224251884993,10.0535587899132,847187.565914009,0.0,1.0
1995-12-15,39.5,39.5,39.25,39.5,837700,10.2481437987503,10.2481437987503,10.1832821291379,10.2481437987503,3228794.46754397,0.0,1.0
1995-12-18,39.88,39.88,39.25,39.5,435300,10.346733536561,10.346733536561,10.1832821291379,10.2481437987503,1677801.3987369,0.0,1.0
1995-12-19,40.5,40.63,39.63,39.75,444600,10.5075904771996,10.5413185453981,10.2818718669487,10.3130054683626,1713646.91449213,0.0,1.0
1995-12-20,39.63,40.63,39.63,40.5,431600,10.2818718669487,10.5413185453981,10.2818718669487,10.5075904771996,1663540.27956545,0.0,1.0
1995-12-21,40.0,40.25,39.88,39.88,327000,10.377867137975,10.4427288075873,10.346733536561,10.346733536561,1260374.58623239,0.0,1.0
1995-12-22,40.0,40.25,40.0,40.0,355900,10.377867137975,10.4427288075873,10.377867137975,10.377867137975,1371765.49003091,0.0,1.0
1995-12-26,39.88,40.13,39.88,40.13,76200,10.346733536561,10.4115952061734,10.346733536561,10.4115952061734,293701.967800945,0.0,1.0
1995-12-27,40.13,40.13,39.88,39.88,170300,10.4115952061734,10.4115952061734,10.346733536561,10.346733536561,656396.91753938,0.0,1.0
1995-12-28,40.5,40.5,40.0,40.0,234200,10.5075904771996,10.5075904771996,10.377867137975,10.377867137975,902690.299986634,0.0,1.0
1995-12-29,40.5,40.5,40.13,40.38,389600,10.5075904771996,10.5075904771996,10.4115952061734,10.4764568757857,1501657.30518699,0.0,1.0
1996-01-02,41.25,41.25,40.25,40.5,600000,10.7021754860367,10.7021754860367,10.4427288075873,10.5075904771996,2312613.91969247,0.0,1.0
1996-01-03,41.25,41.38,41.12,41.12,1826200,10.7021754860367,10.7359035542351,10.6684474178383,10.6684474178383,7038825.90023732,0.0,1.0
1996-01-04,41.25,41.25,40.25,40.5,1008100,10.7021754860367,10.7021754860367,10.4427288075873,10.5075904771996,3885576.82073663,0.0,1.0
1996-01-05,41.25,41.375,41.125,41.125,489000,10.7021754860367,10.7346063208428,10.6697446512305,10.6697446512305,1884780.34454936,0.0,1.0
1996-01-08,41.38,41.62,41.25,41.38,82500,10.7359035542351,10.7981707570629,10.7021754860367,10.7359035542351,317984.413957715,0.0,1.0
1996-01-09,42.0,42.12,41.38,41.38,685900,10.8967604948737,10.9278940962876,10.7359035542351,10.7359035542351,2643703.14586178,0.0,1.0
1996-01-10,41.375,41.625,41.25,41.375,439400,10.7346063208428,10.7994679904552,10.7021754860367,10.7346063208428,1693604.26052146,0.0,1.0
1996-01-11,42.0,42.125,41.375,41.375,461200,10.8967604948737,10.9291913296799,10.7346063208428,10.7346063208428,1777629.23293695,0.0,1.0
1996-01-12,41.75,42.125,41.75,41.875,531000,10.8318988252614,10.9291913296799,10.8318988252614,10.8643296600675,2046663.31892783,0.0,1.0
1996-01-15,41.5,41.88,41.38,41.62,262000,10.767037155649,10.8656268934598,10.7359035542351,10.7981707570629,1009841.41159905,0.0,1.0
1996-01-16,42.38,42.5,41.62,41.62,326800,10.9953502326845,11.0264838340984,10.7981707570629,10.7981707570629,1259603.71492583,0.0,1.0
1996-01-17,41.5,41.875,41.375,41.625,702400,10.767037155649,10.8643296600675,10.7346063208428,10.7994679904552,2707300.02865333,0.0,1.0
1996-01-18,42.375,42.5,41.625,41.625,727800,10.9940529992922,11.0264838340984,10.7994679904552,10.7994679904552,2805200.68458698,0.0,1.0
1996-01-19,42.625,43.125,42.5,42.625,671000,11.0589146689046,11.1886380081292,11.0264838340984,11.0589146689046,2586273.23352274,0.0,1.0
1996-01-22,42.75,42.88,42.62,42.62,378600,11.0913455037107,11.1250735719092,11.0576174355123,11.0576174355123,1459259.38332596,0.0,1.0
1996-01-23,42.88,43.25,42.5,42.62,477000,11.1250735719092,11.2210688429354,11.0264838340984,11.0576174355123,1838528.06615551,0.0,1.0
1996-01-24,42.75,42.875,42.625,42.625,280100,11.0913455037107,11.1237763385169,11.0589146689046,11.0589146689046,1079605.26484311,0.0,1.0
1996-01-25,42.875,43.25,42.5,42.625,723300,11.1237763385169,11.2210688429354,11.0264838340984,11.0589146689046,2787856.08018928,0.0,1.0
1996-01-26,43.125,43.375,43.0,43.0,387900,11.1886380081292,11.2534996777416,11.1562071733231,11.1562071733231,1495104.89908119,0.0,1.0
1996-01-29,44.0,44.12,43.75,43.75,366700,11.4156538517725,11.4467874531864,11.3507921821601,11.3507921821601,1413392.54058538,0.0,1.0
1996-01-30,44.0,44.38,43.88,43.88,427400,11.4156538517725,11.5142435895832,11.3845202503585,11.3845202503585,1647351.9821276,0.0,1.0
1996-01-31,44.0,44.125,43.75,43.75,298000,11.4156538517725,11.4480846865786,11.3507921821601,11.3507921821601,1148598.24678059,0.0,1.0
1996-02-01,44.0,44.375,43.875,43.875,315200,11.4156538517725,11.512946356191,11.3832230169663,11.3832230169663,1214893.17914511,0.0,1.0
1996-02-02,44.25,44.25,44.0,44.125,226700,11.4805155213848,11.4805155213848,11.4156538517725,11.4480846865786,873782.625990473,0.0,1.0
1996-02-05,44.0,44.0,43.625,43.625,412200,11.4156538517725,11.4156538517725,11.3183613473539,11.3183613473539,1588765.76282872,0.0,1.0
1996-02-06,43.75,44.125,43.625,44.0,304700,11.3507921821601,11.4480846865786,11.3183613473539,11.4156538517725,1174422.4355505,0.0,1.0
1996-02-07,44.0,44.125,43.75,43.75,952500,11.4156538517725,11.4480846865786,11.3507921821601,11.3507921821601,3671274.59751179,0.0,1.0
1996-02-08,43.25,43.375,43.125,43.25,592100,11.376736850005,11.4096175923461,11.343856107664,11.376736850005,2250937.62276735,0.6,1.0
1996-02-09,43.625,43.875,43.25,43.375,911900,11.4753790770282,11.5411405617103,11.376736850005,11.4096175923461,3466694.84580568,0.0,1.0
1996-02-12,44.375,44.375,43.625,43.75,743300,11.6726635310745,11.6726635310745,11.4753790770282,11.5082598193693,2825742.16349092,0.0,1.0
1996-02-13,44.25,44.75,43.375,44.25,412600,11.6397827887335,11.7713057580977,11.4096175923461,11.6397827887335,1568547.31152475,0.0,1.0
1996-02-14,43.875,44.375,43.75,44.125,352400,11.5411405617103,11.6726635310745,11.5082598193693,11.6069020463924,1339689.94808852,0.0,1.0
1996-02-15,44.125,44.375,43.625,43.625,605700,11.6069020463924,11.6726635310745,11.4753790770282,11.4753790770282,2302639.61849381,0.0,1.0
1996-02-16,43.875,44.25,43.875,44.0,641300,11.5411405617103,11.6397827887335,11.5411405617103,11.5740213040514,2437977.19554248,0.0,1.0
1996-02-20,43.5,43.875,43.375,43.625,634100,11.4424983346872,11.5411405617103,11.4096175923461,11.4753790770282,2410605.5507461,0.0,1.0
1996-02-21,43.625,43.75,43.25,43.5,476100,11.4753790770282,11.5082598193693,11.376736850005,11.4424983346872,1809950.01215932,0.0,1.0
1996-02-22,43.875,43.875,43.625,43.75,188400,11.5411405617103,11.5411405617103,11.4753790770282,11.5082598193693,716224.70550476,0.0,1.0
1996-02-23,43.875,44.25,43.875,44.0,437700,11.5411405617103,11.6397827887335,11.5411405617103,11.5740213040514,1663967.90657873,0.0,1.0
1996-02-26,43.625,43.75,43.5,43.75,694800,11.4753790770282,11.5082598193693,11.4424983346872,11.5082598193693,2641363.72284876,0.0,1.0
1996-02-27,43.5,43.875,43.375,43.625,444900,11.4424983346872,11.5411405617103,11.4096175923461,11.4753790770282,1691339.55137508,0.0,1.0
1996-02-28,43.75,44.0,43.625,43.625,422000,11.5082598193693,11.5740213040514,11.4753790770282,11.4753790770282,1604282.51445333,0.0,1.0
1996-02-29,42.875,43.375,42.75,43.125,933000,11.2780946229819,11.4096175923461,11.2452138806408,11.343856107664,3546908.97152834,0.0,1.0
1996-03-01,43.0,43.12,42.12,43.0,634700,11.3109753653229,11.3425408779703,11.0794949392419,11.3109753653229,2412886.52114582,0.0,1.0
1996-03-04,43.25,43.5,42.75,43.0,664500,11.376736850005,11.4424983346872,11.2452138806408,11.3109753653229,2526174.71766409,0.0,1.0
1996-03-05,43.12,43.12,42.75,43.0,346800,11.3425408779703,11.3425408779703,11.2452138806408,11.3109753653229,1318400.89102469,0.0,1.0
1996-03-06,43.25,43.5,42.75,43.0,167200,11.376736850005,11.4424983346872,11.2452138806408,11.3109753653229,635630.418048812,0.0,1.0
1996-03-07,43.125,43.125,42.75,43.0,265200,11.343856107664,11.343856107664,11.2452138806408,11.3109753653229,1008188.91666593,0.0,1.0
1996-03-08,42.625,43.125,42.5,43.125,446300,11.2123331382998,11.343856107664,11.1794523959587,11.343856107664,1696661.81564105,0.0,1.0
1996-03-11,41.62,42.0,41.62,42.0,412700,10.9479719698777,11.0479294265945,10.9479719698777,11.0479294265945,1568927.47325803,0.0,1.0
1996-03-12,41.12,41.5,40.62,41.38,491400,10.8164490005135,10.9164064572303,10.6849260311492,10.8848409445829,1868114.75735158,0.0,1.0
1996-03-13,41.625,42.0,41.625,42.0,394600,10.9492871995713,11.0479294265945,10.9492871995713,11.0479294265945,1500118.19953386,0.0,1.0
1996-03-14,41.125,41.5,40.625,41.375,419100,10.8177642302071,10.9164064572303,10.6862412608429,10.8835257148892,1593257.82418814,0.0,1.0
1996-03-15,40.75,41.0,40.625,41.0,556900,10.7191220031839,10.7848834878661,10.6862412608429,10.7848834878661,2117120.69265181,0.0,1.0
1996-03-18,41.88,41.88,40.62,40.75,276100,11.0163639139471,11.0163639139471,10.6849260311492,10.7191220031839,1049626.54559376,0.0,1.0
1996-03-19,41.62,41.88,41.25,41.62,346200,10.9479719698777,11.0163639139471,10.8506449725482,10.9479719698777,1316119.92062498,0.0,1.0
1996-03-20,41.875,41.875,40.625,40.75,136400,11.0150486842534,11.0150486842534,10.6862412608429,10.7191220031839,518540.604197715,0.0,1.0
1996-03-21,41.625,41.875,41.25,41.625,178200,10.9492871995713,11.0150486842534,10.8506449725482,10.9492871995713,677448.208709917,0.0,1.0
1996-03-22,41.75,42.125,41.5,41.875,137400,10.9821679419124,11.0808101689355,10.9164064572303,11.0150486842534,522342.22153054,0.0,1.0
1996-03-25,42.38,42.75,42.12,42.5,236200,11.1478868833113,11.2452138806408,11.0794949392419,11.1794523959587,897942.014013928,0.0,1.0
1996-03-26,42.25,42.38,42.0,42.25,230500,11.1136909112766,11.1478868833113,11.0479294265945,11.1136909112766,876272.79521681,0.0,1.0
1996-03-27,42.375,42.75,42.125,42.5,810100,11.1465716536177,11.2452138806408,11.0808101689355,11.1794523959587,3079690.20132379,0.0,1.0
1996-03-28,42.25,42.375,42.0,42.25,215300,11.1136909112766,11.1465716536177,11.0479294265945,11.1136909112766,818488.211757827,0.0,1.0
1996-03-29,41.75,42.375,41.75,42.375,357900,10.9821679419124,11.1465716536177,10.9821679419124,11.1465716536177,1360598.84341907,0.0,1.0
1996-04-01,41.75,41.88,41.5,41.88,117500,10.9821679419124,11.0163639139471,10.9164064572303,11.0163639139471,446690.036607267,0.0,1.0
1996-04-02,41.75,41.875,41.5,41.875,1500000,10.9821679419124,11.0150486842534,10.9164064572303,11.0150486842534,5702425.9992417,0.0,1.0
1996-04-03,41.75,41.75,41.5,41.75,121900,10.9821679419124,10.9821679419124,10.9164064572303,10.9821679419124,463417.152871709,0.0,1.0
1996-04-04,41.625,41.625,41.375,41.5,369800,10.9492871995713,10.9492871995713,10.8835257148892,10.9164064572303,1405838.08967973,0.0,1.0
1996-04-08,39.75,40.75,39.38,40.75,892400,10.4560760644555,10.7191220031839,10.358749067126,10.7191220031839,3392563.30781554,0.0,1.0
1996-04-09,39.75,40.75,39.375,40.75,734200,10.4560760644555,10.7191220031839,10.3574338374323,10.7191220031839,2791147.44576218,0.0,1.0
1996-04-10,39.875,40.125,39.625,39.75,821900,10.4889568067966,10.5547182914787,10.4231953221144,10.4560760644555,3124549.28585116,0.0,1.0
1996-04-11,39.875,40.5,39.75,40.0,408300,10.4889568067966,10.6533605185018,10.4560760644555,10.5218375491376,1552200.35699359,0.0,1.0
1996-04-12,40.125,40.125,39.5,39.75,247700,10.5547182914787,10.5547182914787,10.3903145797734,10.4560760644555,941660.613341445,0.0,1.0
1996-04-15,40.75,40.75,40.38,40.62,153400,10.7191220031839,10.7191220031839,10.6217950058544,10.6849260311492,583168.098855788,0.0,1.0
1996-04-16,40.75,40.75,40.375,40.625,171200,10.7191220031839,10.7191220031839,10.6204797761608,10.6862412608429,650836.887380123,0.0,1.0
1996-04-17,40.375,40.75,40.375,40.5,976700,10.6204797761608,10.7191220031839,10.6204797761608,10.6533605185018,3713039.64897291,0.0,1.0
1996-04-18,40.25,40.5,40.125,40.125,167800,10.5875990338197,10.6533605185018,10.5547182914787,10.5547182914787,637911.388448507,0.0,1.0
1996-04-19,40.375,40.375,40.125,40.25,254200,10.6204797761608,10.6204797761608,10.5547182914787,10.5875990338197,966371.126004827,0.0,1.0
1996-04-22,40.38,40.88,40.25,40.62,201100,10.6217950058544,10.7533179752186,10.5875990338197,10.6849260311492,764505.245631673,0.0,1.0
1996-04-23,40.375,40.875,40.25,40.625,137300,10.6204797761608,10.752002745525,10.5875990338197,10.6862412608429,521962.059797257,0.0,1.0
1996-04-24,40.375,40.5,40.25,40.25,164500,10.6204797761608,10.6533605185018,10.5875990338197,10.5875990338197,625366.051250173,0.0,1.0
1996-04-25,40.75,40.75,40.25,40.375,211800,10.7191220031839,10.7191220031839,10.5875990338197,10.6204797761608,805182.551092933,0.0,1.0
1996-04-26,40.875,41.0,40.5,40.625,255800,10.752002745525,10.7848834878661,10.6533605185018,10.6862412608429,972453.713737353,0.0,1.0
1996-04-29,40.62,40.75,40.5,40.62,296600,10.6849260311492,10.7191220031839,10.6533605185018,10.6849260311492,1127559.70091673,0.0,1.0
1996-04-30,40.625,40.75,40.5,40.625,481800,10.6862412608429,10.7191220031839,10.6533605185018,10.6862412608429,1831619.23095644,0.0,1.0
1996-05-01,40.625,40.625,40.375,40.625,447000,10.6862412608429,10.6862412608429,10.6204797761608,10.6862412608429,1699322.94777403,0.0,1.0
1996-05-02,39.75,40.0,39.62,39.88,208200,10.4560760644555,10.5218375491376,10.4218800924208,10.4902720364902,791496.72869475,0.0,1.0
1996-05-03,40.25,40.75,40.25,40.5,688800,10.5875990338197,10.7191220031839,10.5875990338197,10.6533605185018,2618554.0188518,0.0,1.0
1996-05-06,39.5,39.88,39.25,39.75,288100,10.3903145797734,10.4902720364902,10.3245530950913,10.4560760644555,1095245.95358769,0.0,1.0
1996-05-07,39.62,39.88,39.38,39.5,504300,10.4218800924208,10.4902720364902,10.358749067126,10.3903145797734,1917155.62094506,0.0,1.0
1996-05-08,39.5,39.875,39.25,39.75,554700,10.5481421430105,10.6482827329757,10.4813817497003,10.6149025363207,2077204.65869135,0.6,1.0
1996-05-09,39.625,39.875,39.375,39.5,443200,10.5815223396656,10.6482827329757,10.5147619463554,10.5481421430105,1659666.67519742,0.0,1.0
1996-05-10,40.25,40.25,38.625,38.875,961200,10.748423322941,10.748423322941,10.3144807664248,10.381241159735,3599439.54918721,0.0,1.0
1996-05-13,41.0,41.12,40.38,40.5,339300,10.9487045028716,10.9807494916605,10.7831387274623,10.8151837162512,1270588.67981608,0.0,1.0
1996-05-14,41.25,41.38,41.0,41.12,194500,11.0154648961818,11.0501803007031,10.9487045028716,10.9807494916605,728351.011565657,0.0,1.0
1996-05-15,41.0,41.125,40.375,40.5,228400,10.9487045028716,10.9820846995267,10.7818035195961,10.8151837162512,855297.537488926,0.0,1.0
1996-05-16,41.25,41.375,41.0,41.125,183900,11.0154648961818,11.0488450928369,10.9487045028716,10.9820846995267,688656.817619148,0.0,1.0
1996-05-17,41.0,41.375,40.875,41.125,262100,10.9487045028716,11.0488450928369,10.9153243062165,10.9820846995267,981495.116356601,0.0,1.0
1996-05-20,40.5,40.88,40.38,40.75,381100,10.8151837162512,10.9166595140827,10.7831387274623,10.8819441095614,1427118.61443533,0.0,1.0
1996-05-21,40.38,40.5,40.25,40.38,197600,10.7831387274623,10.8151837162512,10.748423322941,10.7831387274623,739959.690927374,0.0,1.0
1996-05-22,40.5,40.875,40.375,40.75,566000,10.8151837162512,10.9153243062165,10.7818035195961,10.8819441095614,2119520.16733246,0.0,1.0
1996-05-23,40.375,40.5,40.25,40.375,205500,10.7818035195961,10.8151837162512,10.748423322941,10.7818035195961,769543.099623357,0.0,1.0
1996-05-24,40.75,40.875,40.25,40.375,204000,10.8819441095614,10.9153243062165,10.748423322941,10.7818035195961,763925.996706397,0.0,1.0
1996-05-28,40.62,41.0,40.5,41.0,172900,10.8472287050401,10.9487045028716,10.8151837162512,10.9487045028716,647464.729561451,0.0,1.0
1996-05-29,40.38,40.75,40.38,40.75,140500,10.7831387274623,10.8819441095614,10.7831387274623,10.8819441095614,526135.306555142,0.0,1.0
1996-05-30,40.625,41.0,40.5,41.0,413600,10.8485639129063,10.9487045028716,10.8151837162512,10.9487045028716,1548822.51096944,0.0,1.0
1996-05-31,40.375,40.75,40.375,40.75,402100,10.7818035195961,10.8819441095614,10.7818035195961,10.8819441095614,1505758.05527276,0.0,1.0
1996-06-03,39.88,40.12,39.62,39.88,165500,10.649617940842,10.7137079184197,10.5801871317994,10.649617940842,619753.68850445,0.0,1.0
1996-06-04,39.875,40.125,39.625,39.875,189200,10.6482827329757,10.7150431262859,10.5815223396656,10.6482827329757,708503.914592405,0.0,1.0
1996-06-05,40.0,40.125,40.0,40.0,326300,10.6816629296308,10.7150431262859,10.6816629296308,10.6816629296308,1221907.12120244,0.0,1.0
1996-06-06,40.625,40.625,39.875,39.875,398700,10.8485639129063,10.8485639129063,10.6482827329757,10.6482827329757,1493025.95532765,0.0,1.0
1996-06-07,40.875,41.125,40.75,40.75,217800,10.9153243062165,10.9820846995267,10.8819441095614,10.8819441095614,815603.343542418,0.0,1.0
1996-06-10,40.38,40.5,40.25,40.5,297400,10.7831387274623,10.8151837162512,10.748423322941,10.8151837162512,1113684.27166903,0.0,1.0
1996-06-11,40.5,40.88,40.5,40.62,358600,10.8151837162512,10.9166595140827,10.8151837162512,10.8472287050401,1342862.07068095,0.0,1.0
1996-06-12,40.5,40.875,40.5,40.625,312500,10.8151837162512,10.9153243062165,10.8151837162512,10.8485639129063,1170229.77436642,0.0,1.0
1996-06-13,40.125,40.5,40.125,40.5,164000,10.7150431262859,10.8151837162512,10.7150431262859,10.8151837162512,614136.585587497,0.0,1.0
1996-06-14,40.25,40.375,40.0,40.25,177700,10.748423322941,10.7818035195961,10.6816629296308,10.748423322941,665439.45889572,0.0,1.0
1996-06-17,39.88,40.5,39.75,40.5,784900,10.649617940842,10.8151837162512,10.6149025363207,10.8151837162512,2939242.71968062,0.0,1.0
1996-06-18,39.875,40.5,39.75,40.125,247700,10.6482827329757,10.8151837162512,10.6149025363207,10.7150431262859,927570.928353799,0.0,1.0
1996-06-19,40.125,40.25,39.875,40.0,132100,10.7150431262859,10.748423322941,10.6482827329757,10.6816629296308,494679.530220173,0.0,1.0
1996-06-20,40.0,40.25,40.0,40.125,263700,10.6816629296308,10.748423322941,10.6816629296308,10.7150431262859,987486.692801359,0.0,1.0
1996-06-21,40.125,40.375,40.0,40.125,749400,10.7150431262859,10.7818035195961,10.6816629296308,10.7150431262859,2806304.61731262,0.0,1.0
1996-06-24,41.12,41.25,41.0,41.12,242200,10.9807494916605,11.0154648961818,10.9487045028716,10.9807494916605,906974.884324947,0.0,1.0
1996-06-25,41.125,41.25,41.0,41.125,343900,10.9820846995267,11.0154648961818,10.9487045028716,10.9820846995267,1287814.46209475,0.0,1.0
1996-06-26,41.0,41.375,41.0,41.125,247000,10.9487045028716,11.0488450928369,10.9487045028716,10.9820846995267,924949.613659216,0.0,1.0
1996-06-27,41.125,41.125,40.875,41.0,201000,10.9820846995267,10.9820846995267,10.9153243062165,10.9487045028716,752691.790872479,0.0,1.0
1996-06-28,41.625,41.75,40.875,40.875,774000,11.1156054861471,11.1489856828022,10.9153243062165,10.9153243062165,2898425.10515074,0.0,1.0
1996-07-01,42.5,42.62,42.25,42.5,216100,11.3492668627328,11.3813118515217,11.2825064694226,11.3492668627328,809237.293569861,0.0,1.0
1996-07-02,42.75,42.88,41.5,42.5,254000,11.416027256043,11.4507426605643,11.082225289492,11.3492668627328,951162.760605019,0.0,1.0
1996-07-03,42.5,42.625,42.25,42.5,201900,11.3492668627328,11.3826470593879,11.2825064694226,11.3492668627328,756062.052622651,0.0,1.0
1996-07-05,42.75,42.75,42.5,42.625,146000,11.416027256043,11.416027256043,11.3492668627328,11.3826470593879,546731.350583987,0.0,1.0
1996-07-08,41.75,41.88,41.0,41.12,529000,11.1489856828022,11.1837010873235,10.9487045028716,10.9807494916605,1980964.96204747,0.0,1.0
1996-07-09,41.88,42.12,41.62,41.75,243700,11.1837010873235,11.2477910649013,11.1142702782809,11.1489856828022,912591.987241904,0.0,1.0
1996-07-10,41.75,41.875,41.0,41.125,201200,11.1489856828022,11.1823658794573,10.9487045028716,10.9820846995267,753440.737928072,0.0,1.0
1996-07-11,41.875,42.125,41.625,41.75,718800,11.1823658794573,11.2491262727675,11.1156054861471,11.1489856828022,2691715.71780665,0.0,1.0
1996-07-12,41.875,42.125,41.75,42.0,833700,11.1823658794573,11.2491262727675,11.1489856828022,11.2157460761124,3121985.80124569,0.0,1.0
1996-07-15,42.5,42.75,42.25,42.62,354500,11.3492668627328,11.416027256043,11.2825064694226,11.3813118515217,1327508.65604126,0.0,1.0
1996-07-16,42.25,42.88,42.0,42.38,887600,11.2825064694226,11.4507426605643,11.2157460761124,11.3172218739439,3323827.03272841,0.0,1.0
1996-07-17,42.5,42.75,42.25,42.625,362900,11.3492668627328,11.416027256043,11.2825064694226,11.3826470593879,1358964.43237623,0.0,1.0
1996-07-18,42.25,42.875,42.0,42.375,816700,11.2825064694226,11.4494074526981,11.2157460761124,11.3158866660777,3058325.30152016,0.0,1.0
1996-07-19,41.875,42.5,41.625,42.0,283000,11.1823658794573,11.3492668627328,11.1156054861471,11.2157460761124,1059760.08366622,0.0,1.0
1996-07-22,42.12,42.75,42.0,42.38,310000,11.2477910649013,11.416027256043,11.2157460761124,11.3172218739439,1160867.93617148,0.0,1.0
1996-07-23,42.0,42.38,41.62,42.0,426700,11.2157460761124,11.3172218739439,11.1142702782809,11.2157460761124,1597878.54311088,0.0,1.0
1996-07-24,42.125,42.75,42.0,42.375,394900,11.2491262727675,11.416027256043,11.2157460761124,11.3158866660777,1478795.96127135,0.0,1.0
1996-07-25,42.0,42.375,41.625,42.0,375400,11.2157460761124,11.3158866660777,11.1156054861471,11.2157460761124,1405773.62335089,0.0,1.0
1996-07-26,42.375,42.75,41.625,41.75,94100,11.3158866660777,11.416027256043,11.1156054861471,11.1489856828022,352379.589657214,0.0,1.0
1996-07-29,42.0,42.38,41.75,42.25,286100,11.2157460761124,11.3172218739439,11.1489856828022,11.2825064694226,1071368.76302794,0.0,1.0
1996-07-30,42.0,42.12,41.62,42.0,200400,11.2157460761124,11.2477910649013,11.1142702782809,11.2157460761124,750444.949705694,0.0,1.0
1996-07-31,42.0,42.375,41.75,42.25,481500,11.2157460761124,11.3158866660777,11.1489856828022,11.2825064694226,1803090.03634377,0.0,1.0
1996-08-01,42.0,42.125,41.625,42.0,826000,11.2157460761124,11.2491262727675,11.1156054861471,11.2157460761124,3093151.3396053,0.0,1.0
1996-08-02,42.88,43.0,42.75,42.88,289400,11.4507426605643,11.4827876493532,11.416027256043,11.4507426605643,1083726.38944525,0.0,1.0
1996-08-05,42.75,43.12,42.62,42.75,164600,11.416027256043,11.514832638142,11.3813118515217,11.416027256043,616383.426754276,0.0,1.0
1996-08-06,42.62,42.75,42.38,42.75,435500,11.3813118515217,11.416027256043,11.3172218739439,11.416027256043,1630832.21355703,0.0,1.0
1996-08-07,42.75,43.125,42.625,42.75,524600,11.5762521999874,11.6777982719171,11.5424035093442,11.5762521999874,1937297.97974032,0.6,1.0
1996-08-08,42.625,42.75,42.375,42.75,457200,11.5424035093442,11.5762521999874,11.4747061280577,11.5762521999874,1688396.18058954,0.0,1.0
1996-08-09,41.875,42.0,41.625,42.0,283300,11.3393113654848,11.373160056128,11.2716139841983,11.373160056128,1046199.99554028,0.0,1.0
1996-08-12,42.25,42.5,41.75,42.0,250700,11.4408574374145,11.508554818701,11.3054626748415,11.373160056128,925811.291499991,0.0,1.0
1996-08-13,42.0,42.12,41.88,42.0,145000,11.373160056128,11.4056547991455,11.3406653131105,11.373160056128,535471.22962704,0.0,1.0
1996-08-14,42.25,42.5,41.75,42.0,178600,11.4408574374145,11.508554818701,11.3054626748415,11.373160056128,659552.838699236,0.0,1.0
1996-08-15,42.0,42.125,41.875,42.0,277300,11.373160056128,11.4070087467712,11.3393113654848,11.373160056128,1024042.56534882,0.0,1.0
1996-08-16,42.25,42.25,42.125,42.125,256800,11.4408574374145,11.4408574374145,11.4070087467712,11.4070087467712,948338.012194646,0.0,1.0
1996-08-19,42.25,42.25,42.12,42.25,112700,11.4408574374145,11.4408574374145,11.4056547991455,11.4408574374145,416190.397096326,0.0,1.0
1996-08-20,42.0,42.25,42.0,42.12,73300,11.373160056128,11.4408574374145,11.373160056128,11.4056547991455,270689.938839049,0.0,1.0
1996-08-21,42.25,42.25,42.125,42.25,155400,11.4408574374145,11.4408574374145,11.4070087467712,11.4408574374145,573877.44195891,0.0,1.0
1996-08-22,42.0,42.25,42.0,42.125,151600,11.373160056128,11.4408574374145,11.373160056128,11.4070087467712,559844.402837651,0.0,1.0
1996-08-23,42.125,42.125,41.875,42.125,224200,11.4070087467712,11.4070087467712,11.3393113654848,11.4070087467712,827949.308154364,0.0,1.0
1996-08-26,42.0,42.0,41.88,42.0,159600,11.373160056128,11.373160056128,11.3406653131105,11.373160056128,589387.643092935,0.0,1.0
1996-08-27,42.25,42.38,42.0,42.0,176400,11.4408574374145,11.4760600756834,11.373160056128,11.373160056128,651428.447629033,0.0,1.0
1996-08-28,42.0,42.0,41.875,42.0,121000,11.373160056128,11.373160056128,11.3393113654848,11.373160056128,446841.508861185,0.0,1.0
1996-08-29,42.25,42.375,42.0,42.0,213200,11.4408574374145,11.4747061280577,11.373160056128,11.373160056128,787327.352803343,0.0,1.0
1996-08-30,42.25,42.25,42.125,42.125,131900,11.4408574374145,11.4408574374145,11.4070087467712,11.4070087467712,487094.17370901,0.0,1.0
1996-09-03,40.88,41.12,40.88,41.12,184600,11.0698757879646,11.1348652739996,11.0698757879646,11.1348652739996,681710.2688907,0.0,1.0
1996-09-04,40.875,41.125,40.875,41.125,117900,11.0685218403389,11.1362192216253,11.0685218403389,11.1362192216253,435393.503262261,0.0,1.0
1996-09-05,40.625,41.0,40.5,40.875,153800,11.0008244590524,11.1023705309821,10.9669757684091,11.0685218403389,567968.793907853,0.0,1.0
1996-09-06,40.25,40.625,40.125,40.5,264100,10.8992783871227,11.0008244590524,10.8654296964794,10.9669757684091,975296.218927593,0.0,1.0
1996-09-09,40.75,40.75,40.38,40.62,176500,11.0346731496956,11.0346731496956,10.9344810253916,10.9994705114266,651797.738132226,0.0,1.0
1996-09-10,40.75,40.75,40.375,40.625,224000,11.0346731496956,11.0346731496956,10.9331270777659,11.0008244590524,827210.727147981,0.0,1.0
1996-09-11,40.5,40.75,40.375,40.75,581000,10.9669757684091,11.0346731496956,10.9331270777659,11.0346731496956,2145577.82354008,0.0,1.0
1996-09-12,40.5,40.5,40.125,40.5,354100,10.9669757684091,10.9669757684091,10.8654296964794,10.9669757684091,1307657.67179956,0.0,1.0
1996-09-13,40.875,41.125,40.625,40.75,195800,11.0685218403389,11.1362192216253,11.0008244590524,11.0346731496956,723070.805248097,0.0,1.0
1996-09-16,41.88,42.0,41.88,41.88,313000,11.3406653131105,11.373160056128,11.3406653131105,11.3406653131105,1155879.27498802,0.0,1.0
1996-09-17,41.875,42.0,41.875,41.875,184500,11.3393113654848,11.373160056128,11.3393113654848,11.3393113654848,681340.978387508,0.0,1.0
1996-09-18,41.5,41.75,41.375,41.625,105600,11.237765293555,11.3054626748415,11.2039166029118,11.2716139841983,389970.771369763,0.0,1.0
1996-09-19,41.375,41.625,41.25,41.5,96600,11.2039166029118,11.2716139841983,11.1700679122686,11.237765293555,356734.626082567,0.0,1.0
1996-09-20,41.125,41.375,41.0,41.125,421900,11.1362192216253,11.2039166029118,11.1023705309821,11.1362192216253,1558036.6329631,0.0,1.0
1996-09-23,41.75,41.75,41.38,41.5,209600,11.3054626748415,11.3054626748415,11.2052705505375,11.237765293555,774032.894688468,0.0,1.0
1996-09-24,41.75,41.75,41.375,41.5,350600,11.3054626748415,11.3054626748415,11.2039166029118,11.237765293555,1294732.50418787,0.0,1.0
1996-09-25,41.5,41.75,41.375,41.75,245400,11.237765293555,11.3054626748415,11.2039166029118,11.3054626748415,906238.894830871,0.0,1.0
1996-09-26,41.0,41.625,41.0,41.5,697400,11.1023705309821,11.2716139841983,11.1023705309821,11.237765293555,2575431.96925447,0.0,1.0
1996-09-27,41.125,41.25,40.875,41.125,111300,11.1362192216253,11.1700679122686,11.0685218403389,11.1362192216253,411020.330051654,0.0,1.0
1996-09-30,40.62,41.0,40.62,40.88,178100,10.9994705114266,11.1023705309821,10.9994705114266,11.0698757879646,657706.386183285,0.0,1.0
1996-10-01,40.625,41.0,40.625,40.875,197400,11.0008244590524,11.1023705309821,11.0008244590524,11.0685218403389,728979.453299156,0.0,1.0
1996-10-02,41.0,41.25,40.88,41.0,292300,11.1023705309821,11.1700679122686,11.0698757879646,11.1023705309821,1079436.14082747,0.0,1.0
1996-10-03,40.875,40.875,40.625,40.75,222800,11.0685218403389,11.0685218403389,11.0008244590524,11.0346731496956,822779.241109684,0.0,1.0
1996-10-04,41.0,41.25,40.875,41.0,311800,11.1023705309821,11.1700679122686,11.0685218403389,11.1023705309821,1151447.78894973,0.0,1.0
1996-10-07,41.5,41.88,41.38,41.75,196400,11.237765293555,11.3406653131105,11.2052705505375,11.3054626748415,725286.548267249,0.0,1.0
1996-10-08,41.62,41.75,41.38,41.38,127400,11.2702600365726,11.3054626748415,11.2052705505375,11.2052705505375,470476.101065412,0.0,1.0
1996-10-09,41.5,41.875,41.375,41.75,209600,11.237765293555,11.3393113654848,11.2039166029118,11.3054626748415,774032.89468847,0.0,1.0
1996-10-10,41.625,41.75,41.375,41.375,201400,11.2716139841983,11.3054626748415,11.2039166029118,11.2039166029118,743751.073426799,0.0,1.0
1996-10-11,41.5,41.75,41.25,41.75,473600,11.237765293555,11.3054626748415,11.1700679122686,11.3054626748415,1748959.82311288,0.0,1.0
1996-10-14,40.88,41.0,40.75,40.88,398300,11.0698757879646,11.1023705309821,11.0346731496956,11.0698757879646,1470884.07421,0.0,1.0
1996-10-15,40.75,41.12,40.5,40.88,275400,11.0346731496956,11.1348652739996,10.9669757684091,11.0698757879646,1017026.04578819,0.0,1.0
1996-10-16,40.875,41.0,40.75,40.875,303000,11.0685218403389,11.1023705309821,11.0346731496956,11.0685218403389,1118950.22466891,0.0,1.0
1996-10-17,40.75,41.125,40.5,40.875,214600,11.0346731496956,11.1362192216253,10.9669757684091,11.0685218403389,792497.419848021,0.0,1.0
1996-10-18,40.75,41.0,40.5,40.875,373200,11.0346731496956,11.1023705309821,10.9669757684091,11.0685218403389,1378192.15790905,0.0,1.0
1996-10-21,40.75,40.75,40.5,40.5,431100,11.0346731496956,11.0346731496956,10.9669757684091,10.9669757684091,1592011.35925667,0.0,1.0
1996-10-22,40.62,40.88,40.5,40.88,311700,10.9994705114266,11.0698757879646,10.9669757684091,11.0698757879646,1151078.49844655,0.0,1.0
1996-10-23,40.75,40.75,40.5,40.5,283900,11.0346731496956,11.0346731496956,10.9669757684091,10.9669757684091,1048415.73855943,0.0,1.0
1996-10-24,40.625,40.875,40.5,40.75,240200,11.0008244590524,11.0685218403389,10.9669757684091,11.0346731496956,887035.78866493,0.0,1.0
1996-10-25,40.5,40.75,40.25,40.5,215100,10.9669757684091,11.0346731496956,10.8992783871227,10.9669757684091,794343.872363978,0.0,1.0
1996-10-28,40.88,41.25,40.88,41.0,141700,11.0698757879646,11.1700679122686,11.0698757879646,11.1023705309821,523284.643021735,0.0,1.0
1996-10-29,41.38,41.62,41.0,41.0,259600,11.2052705505375,11.2702600365726,11.1023705309821,11.1023705309821,958678.146284001,0.0,1.0
1996-10-30,40.875,41.25,40.875,41.0,293700,11.0685218403389,11.1700679122686,11.0685218403389,11.1023705309821,1084606.20787215,0.0,1.0
1996-10-31,41.375,41.625,41.0,41.0,474100,11.2039166029118,11.2716139841983,11.1023705309821,11.1023705309821,1750806.27562883,0.0,1.0
1996-11-01,41.5,41.875,41.375,41.5,775600,11.237765293555,11.3393113654848,11.2039166029118,11.237765293555,2864217.14274989,0.0,1.0
1996-11-04,42.12,42.12,41.5,41.62,481600,11.4056547991455,11.4056547991455,11.237765293555,11.2702600365726,1778503.06336816,0.0,1.0
1996-11-05,42.125,42.125,41.5,41.625,439400,11.4070087467712,11.4070087467712,11.237765293555,11.2716139841983,1622662.47102153,0.0,1.0
1996-11-06,42.375,42.375,42.125,42.25,1280800,11.6371798431453,11.6371798431453,11.5685239148671,11.6028518790062,4663836.14686244,0.6,1.0
1996-11-07,42.5,42.5,41.5,41.75,703400,11.6715078072843,11.6715078072843,11.3968840941718,11.4655400224499,2561322.88078003,0.0,1.0
1996-11-08,42.375,42.375,42.0,42.375,224800,11.6371798431453,11.6371798431453,11.534195950728,11.6371798431453,818574.614158866,0.0,1.0
1996-11-11,42.0,42.38,42.0,42.38,359900,11.534195950728,11.6385529617108,11.534195950728,11.6385529617108,1310520.47880684,0.0,1.0
1996-11-12,42.0,42.375,42.0,42.375,332600,11.534195950728,11.6371798431453,11.534195950728,11.6371798431453,1211111.7289557,0.0,1.0
1996-11-13,42.125,42.25,41.875,42.0,148400,11.5685239148671,11.6028518790062,11.499867986589,11.534195950728,540375.768421603,0.0,1.0
1996-11-14,42.0,42.25,42.0,42.25,226700,11.534195950728,11.6028518790062,11.534195950728,11.6028518790062,825493.17184082,0.0,1.0
1996-11-15,42.125,42.25,41.875,41.875,390100,11.5685239148671,11.6028518790062,11.499867986589,11.499867986589,1420489.13248832,0.0,1.0
1996-11-18,41.88,42.0,41.75,42.0,197900,11.5012411051545,11.534195950728,11.4655400224499,11.534195950728,720622.402767085,0.0,1.0
1996-11-19,41.875,42.0,41.75,42.0,397800,11.499867986589,11.534195950728,11.4655400224499,11.534195950728,1448527.49783095,0.0,1.0
1996-11-20,42.375,42.375,41.75,42.0,299700,11.6371798431453,11.6371798431453,11.4655400224499,11.534195950728,1091311.44067354,0.0,1.0
1996-11-21,42.25,42.375,42.0,42.25,224800,11.6028518790062,11.6371798431453,11.534195950728,11.6028518790062,818574.614158868,0.0,1.0
1996-11-22,41.875,42.375,41.75,42.25,167100,11.499867986589,11.6371798431453,11.4655400224499,11.6028518790062,608468.94139656,0.0,1.0
1996-11-25,41.75,41.75,41.38,41.75,153900,11.4655400224499,11.4655400224499,11.3639292485982,11.4655400224499,560403.172237767,0.0,1.0
1996-11-26,41.75,41.75,41.375,41.75,476900,11.4655400224499,11.4655400224499,11.3625561300327,11.4655400224499,1736557.97816888,0.0,1.0
1996-11-27,41.5,42.0,41.5,41.875,435000,11.3968840941718,11.534195950728,11.3968840941718,11.499867986589,1583985.57455119,0.0,1.0
1996-11-29,41.5,41.75,41.38,41.5,93800,11.3968840941718,11.4655400224499,11.3639292485982,11.3968840941718,341558.268719313,0.0,1.0
1996-12-02,40.62,41.38,40.5,41.38,491300,11.1552152266327,11.3639292485982,11.1222603810592,11.3639292485982,1788993.36270575,0.0,1.0
1996-12-03,40.5,41.12,40.12,40.75,371700,11.1222603810592,11.292527083189,11.0179033700764,11.1909163093373,1353488.36335788,0.0,1.0
1996-12-04,40.62,40.75,40.25,40.25,207400,11.1552152266327,11.1909163093373,11.053604452781,11.053604452781,755215.191176821,0.0,1.0
1996-12-05,40.62,40.62,40.25,40.62,168400,11.1552152266327,11.1552152266327,11.053604452781,11.1552152266327,613202.691389473,0.0,1.0
1996-12-06,40.12,40.12,39.5,39.88,686000,11.0179033700764,11.0179033700764,10.8476366679466,10.9519936789294,2497963.45779797,0.0,1.0
1996-12-09,40.25,40.38,40.12,40.12,268500,11.053604452781,11.0893055354857,11.0179033700764,11.0179033700764,977701.440843671,0.0,1.0
1996-12-10,40.25,40.5,40.25,40.25,196200,11.053604452781,11.1222603810592,11.053604452781,11.053604452781,714432.114314817,0.0,1.0
1996-12-11,40.25,40.38,39.75,40.12,415800,11.053604452781,11.0893055354857,10.9162925962248,11.0179033700764,1514071.72850204,0.0,1.0
1996-12-12,39.88,40.38,39.88,40.38,487900,10.9519936789294,11.0893055354857,10.9519936789294,11.0893055354857,1776612.78580121,0.0,1.0
1996-12-13,39.75,40.0,39.75,39.75,408100,10.9162925962248,10.9849485245029,10.9162925962248,10.9162925962248,1486033.3631594,0.0,1.0
1996-12-16,39.75,39.88,39.62,39.75,322300,10.9162925962248,10.9519936789294,10.8805915135201,10.9162925962248,1173605.86362724,0.0,1.0
1996-12-17,39.62,40.0,39.62,39.62,274000,10.8805915135201,10.9849485245029,10.8805915135201,10.8805915135201,997728.844659833,0.0,1.0
1996-12-18,39.88,40.12,39.5,39.5,583900,10.9519936789294,11.0179033700764,10.8476366679466,10.8476366679466,2126182.01604699,0.0,1.0
1996-12-19,40.5,40.5,39.88,40.0,516100,11.1222603810592,11.1222603810592,10.9519936789294,10.9849485245029,1879298.74718591,0.0,1.0
1996-12-20,40.88,41.5,40.88,41.5,837800,11.226617392042,11.3968840941718,11.226617392042,11.3968840941718,3050719.8031241,0.0,1.0
1996-12-23,40.88,41.12,40.5,40.88,166700,11.226617392042,11.292527083189,11.1222603810592,11.226617392042,607012.402937202,0.0,1.0
1996-12-24,40.88,40.88,40.75,40.75,79700,11.226617392042,11.226617392042,11.1909163093373,11.1909163093373,290215.288026965,0.0,1.0
1996-12-26,41.12,41.25,40.88,40.88,140000,11.292527083189,11.3282281658936,11.226617392042,11.226617392042,509788.460775096,0.0,1.0
1996-12-27,41.62,41.62,41.12,41.25,211700,11.4298389397453,11.4298389397453,11.292527083189,11.3282281658936,770872.979614911,0.0,1.0
1996-12-30,41.62,41.88,41.62,41.75,229600,11.4298389397453,11.5012411051545,11.4298389397453,11.4655400224499,836053.075671156,0.0,1.0
1996-12-31,41.12,41.75,41.12,41.62,417600,11.292527083189,11.4655400224499,11.292527083189,11.4298389397453,1520626.15156914,0.0,1.0
1997-01-02,41.13,41.38,41.0,41.25,493400,11.2952733203201,11.3639292485982,11.2595722376155,11.3282281658936,1796640.18961738,0.0,1.0
1997-01-03,40.88,41.25,40.88,41.25,334000,11.226617392042,11.3282281658936,11.226617392042,11.3282281658936,1216209.61356344,0.0,1.0
1997-01-06,40.63,41.0,40.38,41.0,197600,11.1579614637638,11.2595722376155,11.0893055354857,11.2595722376155,719529.998922566,0.0,1.0
1997-01-07,41.0,41.0,40.25,40.38,260100,11.2595722376155,11.2595722376155,11.053604452781,11.0893055354857,947114.133197159,0.0,1.0
1997-01-08,41.0,41.25,40.88,41.13,205900,11.2595722376155,11.3282281658936,11.226617392042,11.2952733203201,749753.171954229,0.0,1.0
1997-01-09,41.25,41.38,41.0,41.13,488000,11.3282281658936,11.3639292485982,11.2595722376155,11.2952733203201,1776976.92041605,0.0,1.0
1997-01-10,41.5,41.5,40.88,41.13,269400,11.3968840941718,11.3968840941718,11.226617392042,11.2952733203201,980978.652377218,0.0,1.0
1997-01-13,41.75,41.75,41.5,41.63,233400,11.4655400224499,11.4655400224499,11.3968840941718,11.4325851768764,849890.191035054,0.0,1.0
1997-01-14,42.13,42.13,41.88,41.88,459200,11.5698970334327,11.5698970334327,11.5012411051545,11.5012411051545,1672106.15134231,0.0,1.0
1997-01-15,42.0,42.25,41.88,42.0,408200,11.534195950728,11.6028518790062,11.5012411051545,11.534195950728,1486397.49777425,0.0,1.0
1997-01-16,42.0,42.13,41.88,42.13,305100,11.534195950728,11.5698970334327,11.5012411051545,11.5698970334327,1110974.70987488,0.0,1.0
1997-01-17,42.5,42.5,42.0,42.13,311000,11.6715078072843,11.6715078072843,11.534195950728,11.5698970334327,1132458.6521504,0.0,1.0
1997-01-20,42.38,42.5,42.25,42.5,143000,11.6385529617108,11.6715078072843,11.6028518790062,11.6715078072843,520712.499220278,0.0,1.0
1997-01-21,42.38,42.38,42.13,42.25,387800,11.6385529617108,11.6385529617108,11.5698970334327,11.6028518790062,1412114.03634702,0.0,1.0
1997-01-22,42.88,42.88,42.38,42.5,252300,11.7758648182671,11.7758648182671,11.6385529617108,11.6715078072843,918711.633239692,0.0,1.0
1997-01-23,42.63,43.25,42.5,43.0,232400,11.707208889989,11.8774755921188,11.6715078072843,11.8088196638406,846248.844886658,0.0,1.0
1997-01-24,42.0,42.5,41.88,42.5,239400,11.534195950728,11.6715078072843,11.5012411051545,11.6715078072843,871738.267925418,0.0,1.0
1997-01-27,41.63,42.13,41.63,41.88,199300,11.4325851768764,11.5698970334327,11.4325851768764,11.5012411051545,725720.287374833,0.0,1.0
1997-01-28,41.75,42.13,41.63,42.0,243300,11.4655400224499,11.5698970334327,11.4325851768764,11.534195950728,885939.51790415,0.0,1.0
1997-01-29,41.63,41.88,41.38,41.75,201700,11.4325851768764,11.5012411051545,11.3639292485982,11.4655400224499,734459.518130978,0.0,1.0
1997-01-30,41.88,42.25,41.75,41.75,360400,11.5012411051545,11.6028518790062,11.4655400224499,11.4655400224499,1312341.15188104,0.0,1.0
1997-01-31,41.38,42.0,41.38,41.63,291100,11.3639292485982,11.534195950728,11.3639292485982,11.4325851768764,1059995.86379737,0.0,1.0
1997-02-03,41.38,41.38,41.0,41.38,282000,11.3639292485982,11.3639292485982,11.2595722376155,11.3639292485982,1026859.61384698,0.0,1.0
1997-02-04,41.25,41.63,41.13,41.63,134100,11.3282281658936,11.4325851768764,11.2952733203201,11.4325851768764,488304.518499575,0.0,1.0
1997-02-05,41.13,41.63,40.75,41.38,1481100,11.2952733203201,11.4325851768764,11.1909163093373,11.3639292485982,5393197.78038569,0.0,1.0
1997-02-06,40.63,40.88,40.5,40.5,1761000,11.3227356916314,11.3924054903739,11.2865073962853,11.2865073962853,6319093.89644077,0.6,1.0
1997-02-07,41.38,41.38,40.75,40.88,459300,11.5317450878589,11.5317450878589,11.3561771950278,11.3924054903739,1648131.64488089,0.0,1.0
1997-02-10,41.75,41.75,41.25,41.38,494100,11.6348563899978,11.6348563899978,11.4955167925128,11.5317450878589,1773006.41353287,0.0,1.0
1997-02-11,41.88,42.13,41.63,41.75,496500,11.6710846853439,11.7407544840864,11.6014148866014,11.6348563899978,1781618.46654335,0.0,1.0
1997-02-12,41.75,41.88,41.5,41.88,325900,11.6348563899978,11.6710846853439,11.5651865912553,11.6710846853439,1169445.03171496,0.0,1.0
1997-02-13,41.88,41.88,41.75,41.88,184000,11.6710846853439,11.6710846853439,11.6348563899978,11.6710846853439,660257.397470245,0.0,1.0
1997-02-14,42.0,42.0,41.75,41.88,523000,11.7045261887403,11.7045261887403,11.6348563899978,11.6710846853439,1876709.88520075,0.0,1.0
1997-02-18,42.0,42.13,41.75,42.0,544000,11.7045261887403,11.7407544840864,11.6348563899978,11.7045261887403,1952065.34904246,0.0,1.0
1997-02-19,42.0,42.13,41.75,41.88,267700,11.7045261887403,11.7407544840864,11.6348563899978,11.6710846853439,960602.746210786,0.0,1.0
1997-02-20,41.88,42.0,41.5,41.88,880400,11.6710846853439,11.7045261887403,11.5651865912553,11.6710846853439,3159188.11267828,0.0,1.0
1997-02-21,41.88,41.88,41.63,41.88,333800,11.6710846853439,11.6710846853439,11.6014148866014,11.6710846853439,1197793.03954113,0.0,1.0
1997-02-24,42.13,42.38,41.5,41.63,411700,11.7407544840864,11.8104242828289,11.5651865912553,11.6014148866014,1477325.92683967,0.0,1.0
1997-02-25,42.13,42.5,42.13,42.25,465900,11.7407544840864,11.8438657862253,11.7407544840864,11.7741959874828,1671814.79065971,0.0,1.0
1997-02-26,41.75,42.25,41.5,41.88,205500,11.6348563899978,11.7741959874828,11.5651865912553,11.6710846853439,737407.039022475,0.0,1.0
1997-02-27,41.38,41.75,41.38,41.63,222900,11.5317450878589,11.6348563899978,11.5317450878589,11.6014148866014,799844.423348465,0.0,1.0
1997-02-28,41.75,41.75,41.0,41.13,219600,11.6348563899978,11.6348563899978,11.4258469937703,11.4620752891164,788002.850459054,0.0,1.0
1997-03-03,41.63,41.75,41.5,41.5,240300,11.6014148866014,11.6348563899978,11.5651865912553,11.5651865912553,862281.807674456,0.0,1.0
1997-03-04,41.5,41.75,41.38,41.75,239200,11.5651865912553,11.6348563899978,11.5317450878589,11.6348563899978,858334.616711319,0.0,1.0
1997-03-05,41.5,41.63,41.25,41.5,177000,11.5651865912553,11.6014148866014,11.4955167925128,11.5651865912553,635138.909523008,0.0,1.0
1997-03-06,41.25,42.25,41.13,41.5,520300,11.4955167925128,11.7741959874828,11.4620752891164,11.5651865912553,1867021.32556396,0.0,1.0
1997-03-07,41.0,41.63,40.75,41.25,488200,11.4258469937703,11.6014148866014,11.3561771950278,11.4955167925128,1751835.11654877,0.0,1.0
1997-03-10,40.75,41.13,40.63,40.63,314700,11.3561771950278,11.4620752891164,11.3227356916314,11.3227356916314,1129255.45099938,0.0,1.0
1997-03-11,40.5,40.88,40.38,40.75,501300,11.2865073962853,11.3924054903739,11.2530658928889,11.3561771950278,1798842.57256431,0.0,1.0
1997-03-12,40.5,40.75,40.38,40.63,345000,11.2865073962853,11.3561771950278,11.2530658928889,11.3227356916314,1237982.62025671,0.0,1.0
1997-03-13,40.13,40.5,40.13,40.5,198100,11.1833960941464,11.2865073962853,11.1833960941464,11.2865073962853,710853.208906823,0.0,1.0
1997-03-14,40.25,40.5,40.13,40.38,239600,11.2168375975428,11.2865073962853,11.1833960941464,11.2530658928889,859769.958879732,0.0,1.0
1997-03-17,40.75,41.0,40.0,40.38,557900,11.3561771950278,11.4258469937703,11.1471677988003,11.2530658928889,2001943.48939483,0.0,1.0
1997-03-18,40.75,41.25,40.5,40.75,295800,11.3561771950278,11.4955167925128,11.2865073962853,11.3561771950278,1061435.53354184,0.0,1.0
1997-03-19,41.0,41.0,40.5,40.75,381200,11.4258469937703,11.4258469937703,11.2865073962853,11.3561771950278,1367881.08649814,0.0,1.0
1997-03-20,41.38,41.38,40.75,40.88,437300,11.5317450878589,11.5317450878589,11.3561771950278,11.3924054903739,1569187.82561814,0.0,1.0
1997-03-21,41.38,41.5,41.25,41.5,328400,11.5317450878589,11.5651865912553,11.4955167925128,11.5651865912553,1178415.92026755,0.0,1.0
1997-03-24,41.5,41.63,41.0,41.38,826900,11.5651865912553,11.6014148866014,11.4258469937703,11.5317450878589,2967211.09765297,0.0,1.0
1997-03-25,42.13,42.63,41.63,41.75,516800,11.7407544840864,11.8800940815714,11.6014148866014,11.6348563899978,1854462.08159034,0.0,1.0
1997-03-26,41.88,42.25,41.75,42.0,389800,11.6710846853439,11.7741959874828,11.6348563899978,11.7045261887403,1398740.94311903,0.0,1.0
1997-03-27,41.25,42.0,41.13,41.88,352500,11.4955167925128,11.7045261887403,11.4620752891164,11.6710846853439,1264895.28591446,0.0,1.0
1997-03-31,41.25,41.75,40.88,41.13,352900,11.4955167925128,11.6348563899978,11.3924054903739,11.4620752891164,1266330.62808288,0.0,1.0
1997-04-01,41.38,41.38,41.0,41.13,282900,11.5317450878589,11.5317450878589,11.4258469937703,11.4620752891164,1015145.7486105,0.0,1.0
1997-04-02,41.38,41.5,41.0,41.13,182000,11.5317450878589,11.5651865912553,11.4258469937703,11.4620752891164,653080.686628177,0.0,1.0
1997-04-03,41.0,41.25,40.88,41.13,159600,11.4258469937703,11.4955167925128,11.3924054903739,11.4620752891164,572701.525197017,0.0,1.0
1997-04-04,40.63,40.88,40.38,40.63,350300,11.3227356916314,11.3924054903739,11.2530658928889,11.3227356916314,1257000.90398819,0.0,1.0
1997-04-07,40.5,40.75,40.38,40.63,314800,11.2865073962853,11.3561771950278,11.2530658928889,11.3227356916314,1129614.28654148,0.0,1.0
1997-04-08,40.25,40.63,40.13,40.5,180900,11.2168375975428,11.3227356916314,11.1833960941464,11.2865073962853,649133.495665039,0.0,1.0
1997-04-09,40.0,40.5,39.75,40.5,322800,11.1471677988003,11.2865073962853,11.0774980000578,11.2865073962853,1158321.12990975,0.0,1.0
1997-04-10,40.75,40.88,39.88,40.0,190500,11.3561771950278,11.3924054903739,11.1137262954039,11.1471677988003,683581.707706965,0.0,1.0
1997-04-11,40.13,40.63,40.0,40.5,233900,11.1833960941464,11.3227356916314,11.1471677988003,11.2865073962853,839316.332979838,0.0,1.0
1997-04-14,39.88,40.25,39.63,39.88,206000,11.1137262954039,11.2168375975428,11.0440564966614,11.1137262954039,739201.216732991,0.0,1.0
1997-04-15,39.75,40.25,39.75,40.25,244900,11.0774980000578,11.2168375975428,11.0774980000578,11.2168375975428,878788.242611211,0.0,1.0
1997-04-16,40.25,40.25,39.5,39.63,424300,11.2168375975428,11.2168375975428,11.0078282013153,11.0440564966614,1522539.2051447,0.0,1.0
1997-04-17,40.5,40.75,40.13,40.5,373100,11.2865073962853,11.3561771950278,11.1833960941464,11.2865073962853,1338815.40758776,0.0,1.0
1997-04-18,40.75,40.75,40.38,40.5,284400,11.3561771950278,11.3561771950278,11.2530658928889,11.2865073962853,1020528.28174205,0.0,1.0
1997-04-21,40.25,40.75,40.0,40.75,164100,11.2168375975428,11.3561771950278,11.1471677988003,11.3561771950278,588849.124591669,0.0,1.0
1997-04-22,40.25,40.38,39.75,40.25,343100,11.2168375975428,11.2530658928889,11.0774980000578,11.2168375975428,1231164.74495674,0.0,1.0
1997-04-23,40.25,40.5,39.75,40.13,226600,11.2168375975428,11.2865073962853,11.0774980000578,11.1833960941464,813121.33840629,0.0,1.0
1997-04-24,39.75,40.5,39.5,40.25,195300,11.0774980000578,11.2865073962853,11.0078282013153,11.2168375975428,700805.813727928,0.0,1.0
1997-04-25,39.63,39.88,39.63,39.75,184200,11.0440564966614,11.1137262954039,11.0440564966614,11.0774980000578,660975.068554451,0.0,1.0
1997-04-28,40.25,40.25,39.5,39.63,338100,11.2168375975428,11.2168375975428,11.0078282013153,11.0440564966614,1213222.96785157,0.0,1.0
1997-04-29,40.88,40.88,40.38,40.63,228400,11.3924054903739,11.3924054903739,11.2530658928889,11.3227356916314,819580.378164152,0.0,1.0
1997-04-30,40.5,40.88,40.25,40.75,381000,11.2865073962853,11.3924054903739,11.2168375975428,11.3561771950278,1367163.41541393,0.0,1.0
1997-05-01,40.5,40.5,39.88,40.25,518700,11.2865073962853,11.2865073962853,11.1137262954039,11.2168375975428,1861279.9568903,0.0,1.0
1997-05-02,41.0,41.25,40.38,40.5,343400,11.4258469937703,11.4955167925128,11.2530658928889,11.2865073962853,1232241.25158305,0.0,1.0
1997-05-05,41.75,41.88,41.0,41.0,265400,11.6348563899978,11.6710846853439,11.4258469937703,11.4258469937703,952349.528742408,0.0,1.0
1997-05-06,42.25,42.5,42.0,42.0,391700,11.7741959874828,11.8438657862253,11.7045261887403,11.7045261887403,1405558.818419,0.0,1.0
1997-05-07,40.5,41.5,40.38,41.13,1699000,11.4537149132673,11.7365226889035,11.4197779801909,11.6318838119181,6007614.16894489,0.6,1.0
1997-05-08,40.63,40.88,40.38,40.38,1001200,11.4904799241,11.561181868009,11.4197779801909,11.4197779801909,3540213.83516635,0.0,1.0
1997-05-09,40.63,40.88,40.38,40.75,434800,11.4904799241,11.561181868009,11.4197779801909,11.5244168571763,1537440.04747336,0.0,1.0
1997-05-12,41.25,41.25,40.38,40.75,236300,11.6658207449944,11.6658207449944,11.4197779801909,11.5244168571763,835549.869406525,0.0,1.0
1997-05-13,40.63,41.25,40.25,41.25,392200,11.4904799241,11.6658207449944,11.3830129693582,11.6658207449944,1386807.69691594,0.0,1.0
1997-05-14,41.0,41.25,40.75,40.88,371800,11.5951188010854,11.6658207449944,11.5244168571763,11.561181868009,1314673.89524056,0.0,1.0
1997-05-15,41.5,41.5,40.88,41.0,289200,11.7365226889035,11.7365226889035,11.561181868009,11.5951188010854,1022602.71786867,0.0,1.0
1997-05-16,41.0,41.5,41.0,41.5,361900,11.5951188010854,11.7365226889035,11.5951188010854,11.7365226889035,1279667.78560398,0.0,1.0
1997-05-19,40.75,41.13,40.63,41.0,143300,11.5244168571763,11.6318838119181,11.4904799241,11.5951188010854,506704.597062864,0.0,1.0
1997-05-20,40.75,41.13,40.25,40.63,280900,11.5244168571763,11.6318838119181,11.3830129693582,11.4904799241,993254.161304666,0.0,1.0
1997-05-21,40.13,40.88,40.13,40.63,277900,11.3490760362819,11.561181868009,11.3490760362819,11.4904799241,982646.249293575,0.0,1.0
1997-05-22,40.13,40.25,39.13,40.13,225500,11.3490760362819,11.3830129693582,11.0662682606456,11.3490760362819,797361.386166611,0.0,1.0
1997-05-23,40.63,40.63,40.13,40.38,111600,11.4904799241,11.4904799241,11.3490760362819,11.4197779801909,394614.32681239,0.0,1.0
1997-05-27,40.5,40.5,39.88,40.38,174400,11.4537149132673,11.4537149132673,11.2783740923728,11.4197779801909,616673.284911117,0.0,1.0
1997-05-28,40.5,40.63,40.25,40.5,187100,11.4537149132673,11.4904799241,11.3830129693582,11.4537149132673,661580.112424714,0.0,1.0
1997-05-29,40.25,40.63,40.0,40.63,199000,11.3830129693582,11.4904799241,11.3123110254492,11.4904799241,703658.163402023,0.0,1.0
1997-05-30,40.63,40.75,39.88,40.0,166600,11.4904799241,11.5244168571763,11.2783740923728,11.3123110254492,589092.713682295,0.0,1.0
1997-06-02,40.25,40.75,40.25,40.75,207100,11.3830129693582,11.5244168571763,11.3830129693582,11.5244168571763,732299.525831955,0.0,1.0
1997-06-03,40.38,40.5,40.13,40.13,384900,11.4197779801909,11.4537149132673,11.3490760362819,11.3490760362819,1360995.11102231,0.0,1.0
1997-06-04,40.5,40.63,40.0,40.38,345900,11.4537149132673,11.4904799241,11.3123110254492,11.4197779801909,1223092.25487819,0.0,1.0
1997-06-05,40.63,40.75,40.38,40.63,157100,11.4904799241,11.5244168571763,11.4197779801909,11.4904799241,555500.992313857,0.0,1.0
1997-06-06,40.88,41.5,40.38,40.5,426100,11.561181868009,11.7365226889035,11.4197779801909,11.4537149132673,1506677.10264122,0.0,1.0
1997-06-09,40.63,41.0,40.5,41.0,335700,11.4904799241,11.5951188010854,11.4537149132673,11.5951188010854,1187025.35404049,0.0,1.0
1997-06-10,40.38,41.0,40.25,40.75,333400,11.4197779801909,11.5951188010854,11.3830129693582,11.5244168571763,1178892.62149867,0.0,1.0
1997-06-11,40.88,40.88,40.63,40.63,193700,11.561181868009,11.561181868009,11.4904799241,11.4904799241,684917.518849106,0.0,1.0
1997-06-12,41.75,41.75,41.0,41.13,289300,11.8072246328126,11.8072246328126,11.5951188010854,11.6318838119181,1022956.3149357,0.0,1.0
1997-06-13,41.88,42.13,41.63,42.0,424000,11.8439896436453,11.9146915875543,11.7732876997362,11.8779265767216,1499251.56423345,0.0,1.0
1997-06-16,41.88,41.88,41.63,41.88,183700,11.8439896436453,11.8439896436453,11.7732876997362,11.8439896436453,649557.812145483,0.0,1.0
1997-06-17,41.38,41.75,41.0,41.5,762700,11.7025857558271,11.8072246328126,11.5951188010854,11.7365226889035,2696884.83028505,0.0,1.0
1997-06-18,41.13,41.38,41.0,41.13,214100,11.6318838119181,11.7025857558271,11.5951188010854,11.6318838119181,757051.320524487,0.0,1.0
1997-06-19,41.5,41.5,41.13,41.25,411000,11.7365226889035,11.7365226889035,11.6318838119181,11.6658207449944,1453283.94551875,0.0,1.0
1997-06-20,41.38,41.63,41.25,41.5,453500,11.7025857558271,11.7732876997362,11.6658207449944,11.7365226889035,1603562.69900914,0.0,1.0
1997-06-23,41.25,41.5,41.13,41.38,322000,11.6658207449944,11.7365226889035,11.6318838119181,11.7025857558271,1138582.55585654,0.0,1.0
1997-06-24,41.75,41.75,41.13,41.25,277500,11.8072246328126,11.8072246328126,11.6318838119181,11.6658207449944,981231.861025429,0.0,1.0
1997-06-25,41.38,41.75,41.25,41.75,526300,11.7025857558271,11.8072246328126,11.6658207449944,11.8072246328126,1860981.36381149,0.0,1.0
1997-06-26,41.38,41.5,41.25,41.25,243100,11.7025857558271,11.7365226889035,11.6658207449944,11.6658207449944,859594.469964987,0.0,1.0
1997-06-27,42.0,42.13,41.5,41.5,414000,11.8779265767216,11.9146915875543,11.7365226889035,11.7365226889035,1463891.85752984,0.0,1.0
1997-06-30,42.0,42.13,41.88,42.0,550500,11.8779265767216,11.9146915875543,11.8439896436453,11.8779265767216,1946551.85403424,0.0,1.0
1997-07-01,42.0,42.25,41.5,41.88,234000,11.8779265767216,11.9486285206307,11.7365226889035,11.8439896436453,827417.13686469,0.0,1.0
1997-07-02,42.5,42.5,42.0,42.13,423800,12.0193304645397,12.0193304645397,11.8779265767216,11.9146915875543,1498544.37009939,0.0,1.0
1997-07-03,42.88,43.13,42.63,42.63,478600,12.1267974192815,12.1974993631905,12.0560954753724,12.0560954753724,1692315.56283521,0.0,1.0
1997-07-07,42.5,43.0,41.63,42.88,872000,12.0193304645397,12.1607343523578,11.7732876997362,12.1267974192815,3083366.4245556,0.0,1.0
1997-07-08,42.75,42.88,42.38,42.63,420000,12.0900324084488,12.1267974192815,11.9853935314634,12.0560954753724,1485107.68155201,0.0,1.0
1997-07-09,43.0,43.13,42.75,43.0,1589500,12.1607343523578,12.1974993631905,12.0900324084488,12.1607343523578,5620425.38054029,0.0,1.0
1997-07-10,43.13,43.25,43.0,43.0,419100,12.1974993631905,12.2314362962669,12.1607343523578,12.1607343523578,1481925.30794869,0.0,1.0
1997-07-11,43.88,44.0,43.75,43.88,547100,12.4096051949177,12.4435421279941,12.372840184085,12.4096051949177,1934529.55375501,0.0,1.0
1997-07-14,43.88,44.0,43.75,43.88,661900,12.4096051949177,12.4435421279941,12.372840184085,12.4096051949177,2340458.98671256,0.0,1.0
1997-07-15,44.0,44.0,43.88,44.0,678800,12.4435421279941,12.4435421279941,12.4096051949177,12.4435421279941,2400216.89104167,0.0,1.0
1997-07-16,44.0,44.13,44.0,44.0,702900,12.4435421279941,12.4803071388268,12.4435421279941,12.4435421279941,2485433.78419739,0.0,1.0
1997-07-17,44.0,44.0,43.88,44.0,1133700,12.4435421279941,12.4435421279941,12.4096051949177,12.4435421279941,4008729.9489893,0.0,1.0
1997-07-18,43.5,43.75,43.13,43.63,334400,12.302138240176,12.372840184085,12.1974993631905,12.3389032510087,1182428.59216902,0.0,1.0
1997-07-21,43.5,43.63,43.38,43.5,424500,12.302138240176,12.3389032510087,12.2682013070996,12.302138240176,1501019.54956863,0.0,1.0
1997-07-22,43.75,43.75,43.38,43.63,254600,12.372840184085,12.372840184085,12.2682013070996,12.3389032510087,900258.132674146,0.0,1.0
1997-07-23,43.88,44.13,43.88,44.13,253100,12.4096051949177,12.4803071388268,12.4096051949177,12.4803071388268,894954.176668604,0.0,1.0
1997-07-24,43.38,43.81,43.31,43.69,645300,12.2682013070996,12.3898086506232,12.2484047628051,12.3558717175468,2281761.87358455,0.0,1.0
1997-07-25,43.5,43.5,43.25,43.5,320100,12.302138240176,12.302138240176,12.2314362962669,12.302138240176,1131864.21158285,0.0,1.0
1997-07-28,43.63,43.75,43.5,43.5,153300,12.3389032510087,12.372840184085,12.302138240176,12.302138240176,542064.303766481,0.0,1.0
1997-07-29,43.75,43.75,43.38,43.38,595600,12.372840184085,12.372840184085,12.2682013070996,12.2682013070996,2106024.13126756,0.0,1.0
1997-07-30,44.25,44.25,43.38,43.38,374900,12.5142440719031,12.5142440719031,12.2682013070996,12.2682013070996,1325635.40431869,0.0,1.0
1997-07-31,44.75,45.0,44.44,44.5,361100,12.6556479597212,12.7263499036303,12.567977549274,12.5849460158122,1276839.00906769,0.0,1.0
1997-08-01,44.63,44.69,44.25,44.63,298000,12.6217110266449,12.6386794931831,12.5142440719031,12.6217110266449,1053719.25976785,0.0,1.0
1997-08-04,44.38,44.63,44.25,44.63,326700,12.5510090827358,12.6217110266449,12.5142440719031,12.6217110266449,1155201.61800724,0.0,1.0
1997-08-05,44.38,44.38,44.25,44.38,163600,12.5510090827358,12.5510090827358,12.5142440719031,12.5510090827358,578484.801671212,0.0,1.0
1997-08-06,43.88,44.0,43.38,43.63,602000,12.5792898602995,12.6136908353048,12.4359524644437,12.5076211623716,2099940.48100988,0.6,1.0
1997-08-07,43.63,44.0,43.5,43.88,817700,12.5076211623716,12.6136908353048,12.4703534394491,12.5792898602995,2852361.01548469,0.0,1.0
1997-08-08,42.75,43.38,42.38,43.0,551100,12.2553473456655,12.4359524644437,12.1492776727322,12.3270160435934,1922387.3738946,0.0,1.0
1997-08-11,43.5,43.63,42.75,43.0,799900,12.4703534394491,12.5076211623716,12.2553473456655,12.3270160435934,2790269.7520927,0.0,1.0
1997-08-12,43.25,43.75,43.13,43.5,248200,12.3986847415212,12.542022137377,12.3642837665159,12.4703534394491,865789.414263546,0.0,1.0
1997-08-13,43.13,43.63,43.13,43.5,295400,12.3642837665159,12.5076211623716,12.3642837665159,12.4703534394491,1030435.91044903,0.0,1.0
1997-08-14,43.13,43.5,42.88,43.38,791200,12.3642837665159,12.4703534394491,12.292615068588,12.4359524644437,2759921.77504155,0.0,1.0
1997-08-15,42.75,43.13,42.75,43.13,432700,12.2553473456655,12.3642837665159,12.2553473456655,12.3642837665159,1509375.82414116,0.0,1.0
1997-08-18,43.13,43.25,42.63,42.75,253600,12.3642837665159,12.3986847415212,12.2209463706601,12.2553473456655,884626.089674592,0.0,1.0
1997-08-19,43.0,43.38,42.75,43.13,372800,12.3270160435934,12.4359524644437,12.2553473456655,12.3642837665159,1300428.25800745,0.0,1.0
1997-08-20,43.13,43.25,43.0,43.0,254700,12.3642837665159,12.3986847415212,12.3270160435934,12.3270160435934,888463.190221288,0.0,1.0
1997-08-21,43.0,43.25,42.88,43.13,351000,12.3270160435934,12.3986847415212,12.292615068588,12.3642837665159,1224383.90171838,0.0,1.0
1997-08-22,43.25,43.25,42.63,42.63,304400,12.3986847415212,12.3986847415212,12.2209463706601,12.2209463706601,1061830.36946746,0.0,1.0
1997-08-25,43.63,43.75,43.13,43.25,462300,12.5076211623716,12.542022137377,12.3642837665159,12.3986847415212,1612628.71157952,0.0,1.0
1997-08-26,43.88,44.25,43.63,43.88,559200,12.5792898602995,12.6853595332327,12.5076211623716,12.5792898602995,1950642.38701117,0.0,1.0
1997-08-27,43.88,44.13,43.88,43.88,365600,12.5792898602995,12.6509585582273,12.5792898602995,12.5792898602995,1275312.69079271,0.0,1.0
1997-08-28,43.88,44.13,43.88,43.88,438300,12.5792898602995,12.6509585582273,12.5792898602995,12.5792898602995,1528910.15419706,0.0,1.0
1997-08-29,43.75,44.0,43.63,43.88,278600,12.542022137377,12.6136908353048,12.5076211623716,12.5792898602995,971832.920281316,0.0,1.0
1997-09-02,44.25,44.25,43.75,43.88,474100,12.6853595332327,12.6853595332327,12.542022137377,12.5792898602995,1653790.33562589,0.0,1.0
1997-09-03,44.5,44.88,44.38,44.5,416900,12.7570282311606,12.8659646520109,12.7226272561552,12.7570282311606,1454261.10719771,0.0,1.0
1997-09-04,44.63,44.75,44.5,44.5,268400,12.7942959540831,12.8286969290884,12.7570282311606,12.7570282311606,936252.533393773,0.0,1.0
1997-09-05,44.5,44.88,44.5,44.88,249500,12.7570282311606,12.8659646520109,12.7570282311606,12.8659646520109,870324.169455091,0.0,1.0
1997-09-08,44.88,45.13,44.63,44.75,522100,12.8659646520109,12.9376333499388,12.7942959540831,12.8286969290884,1821227.4503908,0.0,1.0
1997-09-09,45.0,45.13,44.88,44.88,535700,12.9003656270163,12.9376333499388,12.8659646520109,12.8659646520109,1868667.96624086,0.0,1.0
1997-09-10,45.0,46.0,44.88,45.0,587400,12.9003656270163,13.1870404187278,12.8659646520109,12.9003656270163,2049011.69193556,0.0,1.0
1997-09-11,45.0,45.13,44.75,45.0,598400,12.9003656270163,12.9376333499388,12.8286969290884,12.9003656270163,2087382.69740252,0.0,1.0
1997-09-12,45.63,45.63,45.0,45.0,272800,13.0809707457945,13.0809707457945,12.9003656270163,12.9003656270163,951600.935580561,0.0,1.0
1997-09-15,45.63,46.0,45.5,45.75,234300,13.0809707457945,13.1870404187278,13.043703022872,13.1153717207999,817302.416446208,0.0,1.0
1997-09-16,46.25,46.38,45.88,46.0,390800,13.2587091166557,13.2959768395781,13.1526394437224,13.1870404187278,1363217.17604429,0.0,1.0
1997-09-17,45.88,46.5,45.75,46.5,420600,13.1526394437224,13.3303778145835,13.1153717207999,13.3303778145835,1467167.7181275,0.0,1.0
1997-09-18,46.0,46.25,45.75,46.0,298200,13.1870404187278,13.2587091166557,13.1153717207999,13.1870404187278,1040203.07547699,0.0,1.0
1997-09-19,46.13,46.13,46.0,46.0,424700,13.2243081416503,13.2243081416503,13.1870404187278,13.1870404187278,1481469.638347,0.0,1.0
1997-09-22,46.38,46.63,46.25,46.25,200900,13.2959768395781,13.367645537506,13.2587091166557,13.2587091166557,700794.090755626,0.0,1.0
1997-09-23,46.25,46.38,46.0,46.38,187700,13.2587091166557,13.2959768395781,13.1870404187278,13.2959768395781,654748.884195272,0.0,1.0
1997-09-24,46.0,46.38,45.88,46.25,297100,13.1870404187278,13.2959768395781,13.1526394437224,13.2587091166557,1036365.97493029,0.0,1.0
1997-09-25,45.63,46.0,45.63,46.0,434300,13.0809707457945,13.1870404187278,13.0809707457945,13.1870404187278,1514957.06129999,0.0,1.0
1997-09-26,45.63,45.75,45.5,45.63,437700,13.0809707457945,13.1153717207999,13.043703022872,13.0809707457945,1526817.19026251,0.0,1.0
1997-09-29,45.38,45.63,45.38,45.63,301900,13.0093020478667,13.0809707457945,13.0093020478667,13.0809707457945,1053109.68640678,0.0,1.0
1997-09-30,45.5,45.88,45.38,45.38,385500,13.043703022872,13.1526394437224,13.0093020478667,13.0093020478667,1344729.32795567,0.0,1.0
1997-10-01,46.0,46.0,45.5,45.63,213600,13.1870404187278,13.1870404187278,13.043703022872,13.0809707457945,745095.160703838,0.0,1.0
1997-10-02,46.25,46.38,45.88,45.88,137300,13.2587091166557,13.2959768395781,13.1526394437224,13.1526394437224,478939.91369212,0.0,1.0
1997-10-03,46.5,47.25,46.13,46.75,473700,13.3303778145835,13.5453839083671,13.2243081416503,13.4020465125114,1652395.02633619,0.0,1.0
1997-10-06,46.5,47.0,46.38,46.75,173200,13.3303778145835,13.4737152104393,13.2959768395781,13.4020465125114,604168.922443376,0.0,1.0
1997-10-07,46.75,46.75,46.38,46.38,184900,13.4020465125114,13.4020465125114,13.2959768395781,13.2959768395781,644981.719167321,0.0,1.0
1997-10-08,46.13,46.75,46.0,46.63,347200,13.2243081416503,13.4020465125114,13.1870404187278,13.367645537506,1211128.46346616,0.0,1.0
1997-10-09,45.88,46.0,45.63,45.75,113500,13.1526394437224,13.1870404187278,13.0809707457945,13.1153717207999,395919.010954521,0.0,1.0
1997-10-10,46.0,46.13,45.63,45.75,251800,13.1870404187278,13.2243081416503,13.0809707457945,13.1153717207999,878347.19787091,0.0,1.0
1997-10-13,46.13,46.25,45.88,46.13,120700,13.2243081416503,13.2587091166557,13.1526394437224,13.2243081416503,421034.578169257,0.0,1.0
1997-10-14,46.75,46.88,46.13,46.25,218500,13.4020465125114,13.4393142354339,13.2243081416503,13.2587091166557,762187.699502756,0.0,1.0
1997-10-15,46.38,46.63,46.25,46.63,169200,13.2959768395781,13.367645537506,13.2587091166557,13.367645537506,590215.829546302,0.0,1.0
1997-10-16,46.63,46.88,46.38,46.38,163500,13.367645537506,13.4393142354339,13.2959768395781,13.2959768395781,570332.672167967,0.0,1.0
1997-10-17,46.88,46.88,46.25,46.5,427600,13.4393142354339,13.4393142354339,13.2587091166557,13.3303778145835,1491585.63069738,0.0,1.0
1997-10-20,47.38,47.5,46.5,46.75,239900,13.5826516312896,13.617052606295,13.3303778145835,13.4020465125114,836836.746502112,0.0,1.0
1997-10-21,47.75,47.75,47.0,47.25,553800,13.6887213042229,13.6887213042229,13.4737152104393,13.5453839083671,1931805.71160012,0.0,1.0
1997-10-22,47.63,47.75,47.38,47.75,249000,13.6543203292175,13.6887213042229,13.5826516312896,13.6887213042229,868580.032842958,0.0,1.0
1997-10-23,47.75,48.0,47.38,47.5,632600,13.6887213042229,13.7603900021507,13.5826516312896,13.617052606295,2206681.64167251,0.0,1.0
1997-10-24,47.63,47.88,47.38,47.5,256100,13.6543203292175,13.7259890271454,13.5826516312896,13.617052606295,893346.772735267,0.0,1.0
1997-10-27,46.25,47.88,46.13,47.75,325300,13.2587091166557,13.7259890271454,13.2243081416503,13.6887213042229,1134735.27985467,0.0,1.0
1997-10-28,46.75,46.75,45.25,45.63,521300,13.4020465125114,13.4020465125114,12.9720343249442,13.0809707457945,1818436.83181138,0.0,1.0
1997-10-29,47.38,47.63,47.0,47.13,597900,13.5826516312896,13.6543203292175,13.4737152104393,13.5109829333617,2085638.56079038,0.0,1.0
1997-10-30,47.0,47.75,47.0,47.25,353000,13.4737152104393,13.6887213042229,13.4737152104393,13.5453839083671,1231360.44816692,0.0,1.0
1997-10-31,47.25,47.63,46.75,47.25,283200,13.5453839083671,13.6543203292175,13.4020465125114,13.5453839083671,987878.977112957,0.0,1.0
1997-11-03,47.5,47.63,47.38,47.5,311100,13.617052606295,13.6543203292175,13.5826516312896,13.617052606295,1085201.80007006,0.0,1.0
1997-11-04,47.88,48.0,47.13,47.38,638900,13.7259890271454,13.7603900021507,13.5109829333617,13.5826516312896,2228657.7629854,0.0,1.0
1997-11-05,47.75,48.0,47.5,47.63,619400,13.6887213042229,13.7603900021507,13.617052606295,13.6543203292175,2160636.43511216,0.0,1.0
1997-11-06,46.75,47.06,46.69,47.06,165300,13.5740513875383,13.6640611400546,13.5566301451158,13.6640611400546,569304.976043815,0.6,1.0
1997-11-07,46.63,46.63,46.19,46.5,198700,13.5392089026933,13.5392089026933,13.4114531249282,13.5014628774445,684336.955474324,0.0,1.0
1997-11-10,46.75,47.13,46.69,46.81,218700,13.5740513875383,13.6843859228808,13.5566301451158,13.5914726299608,753218.380283014,0.0,1.0
1997-11-11,47.13,47.19,46.81,46.88,390300,13.6843859228808,13.7018071653033,13.5914726299608,13.611797412787,1344221.00514157,0.0,1.0
1997-11-12,47.44,47.5,46.88,46.88,679300,13.7743956753971,13.7918169178196,13.611797412787,13.611797412787,2339557.59362713,0.0,1.0
1997-11-13,47.38,47.69,47.13,47.25,347400,13.7569744329746,13.8469841854909,13.6843859228808,13.7192284077258,1196470.34892693,0.0,1.0
1997-11-14,47.38,47.56,47.19,47.31,146500,13.7569744329746,13.8092381602421,13.7018071653033,13.7366496501484,504556.436723649,0.0,1.0
1997-11-17,47.81,48.19,47.56,47.56,225600,13.8818266703359,13.9921612056785,13.8092381602421,13.8092381602421,776982.471842015,0.0,1.0
1997-11-18,47.63,47.94,47.5,47.94,188600,13.8295629430684,13.9195726955847,13.7918169178196,13.9195726955847,649551.835945939,0.0,1.0
1997-11-19,47.94,48.0,47.38,47.63,385500,13.9195726955847,13.9369939380072,13.7569744329746,13.8295629430684,1327689.46318748,0.0,1.0
1997-11-20,48.69,48.75,48.0,48.0,592000,14.1373382258661,14.1547594682886,13.9369939380072,13.9369939380072,2038890.17433719,0.0,1.0
1997-11-21,48.81,48.88,48.25,48.56,528400,14.1721807107111,14.1925054935373,14.009582448101,14.0995922006173,1819847.24344556,0.0,1.0
1997-11-24,49.13,49.19,48.63,48.75,517600,14.2650940036311,14.2825152460536,14.1199169834436,14.1547594682886,1782651.27404888,0.0,1.0
1997-11-25,49.75,49.81,48.94,49.31,558800,14.4451135086637,14.4625347510862,14.2099267359598,14.3173577308987,1924547.00915478,0.0,1.0
1997-11-26,49.69,50.0,49.63,49.81,121500,14.4276922662412,14.5177020187575,14.4102710238187,14.4625347510862,418454.655712787,0.0,1.0
1997-11-28,49.56,49.75,49.56,49.69,69000,14.3899462409924,14.4451135086637,14.3899462409924,14.4276922662412,237640.915589978,0.0,1.0
1997-12-01,50.38,50.38,49.44,49.75,268700,14.6280365541001,14.6280365541001,14.3551037561474,14.4451135086637,925421.942304737,0.0,1.0
1997-12-02,49.88,50.38,49.69,50.38,228100,14.4828595339125,14.6280365541001,14.4276922662412,14.6280365541001,785592.649943099,0.0,1.0
1997-12-03,49.56,49.94,49.38,49.88,202200,14.3899462409924,14.500280776335,14.3376825137249,14.4828595339125,696391.204815849,0.0,1.0
1997-12-04,49.69,49.75,49.0,49.56,138300,14.4276922662412,14.4451135086637,14.2273479783824,14.3899462409924,476315.052552086,0.0,1.0
1997-12-05,49.38,49.63,49.25,49.44,253100,14.3376825137249,14.4102710238187,14.2999364884761,14.3551037561474,871694.430953962,0.0,1.0
1997-12-08,49.13,49.44,48.94,49.44,225400,14.2650940036311,14.3551037561474,14.2099267359598,14.3551037561474,776293.657593928,0.0,1.0
1997-12-09,49.25,49.5,49.06,49.25,293000,14.2999364884761,14.3725249985699,14.2447692208049,14.2999364884761,1009112.8734473,0.0,1.0
1997-12-10,49.31,49.56,49.19,49.31,193200,14.3173577308987,14.3899462409924,14.2825152460536,14.3173577308987,665394.563651935,0.0,1.0
1997-12-11,48.75,49.5,48.75,49.31,219100,14.1547594682886,14.3725249985699,14.1547594682886,14.3173577308987,754596.008779188,0.0,1.0
1997-12-12,49.56,49.63,48.88,48.88,337100,14.3899462409924,14.4102710238187,14.1925054935373,14.1925054935373,1160996.41515046,0.0,1.0
1997-12-15,50.56,50.63,49.69,49.81,314100,14.6803002813676,14.7006250641939,14.4276922662412,14.4625347510862,1081782.77662046,0.0,1.0
1997-12-16,50.88,51.0,50.81,50.81,254600,14.7732135742876,14.8080560591327,14.7528887914614,14.7528887914614,876860.537814615,0.0,1.0
1997-12-17,50.88,51.25,50.81,51.0,321400,14.7732135742876,14.8806445692264,14.7528887914614,14.8080560591327,1106924.49667564,0.0,1.0
1997-12-18,51.5,51.5,50.19,50.81,836100,14.9532330793202,14.9532330793202,14.5728692864288,14.7528887914614,2879587.96412726,0.0,1.0
1997-12-19,52.0,52.0,50.88,51.44,638300,15.0984100995078,15.0984100995078,14.7732135742876,14.9358118368977,2198350.67276932,0.0,1.0
1997-12-22,50.75,50.94,50.5,50.5,1574100,14.7354675490389,14.7906348167101,14.6628790389451,14.6628790389451,5421312.53956787,0.0,1.0
1997-12-23,51.06,51.31,50.81,50.81,552500,14.8254773015552,14.898065811649,14.7528887914614,14.7528887914614,1902849.36034003,0.0,1.0
1997-12-24,51.0,51.19,50.75,50.94,279000,14.8080560591327,14.8632233268039,14.7354675490389,14.7906348167101,960895.876081211,0.0,1.0
1997-12-26,51.13,51.19,51.0,51.13,202300,14.8458020843814,14.8632233268039,14.8080560591327,14.8458020843814,696735.611939892,0.0,1.0
1997-12-29,51.44,51.5,51.0,51.31,357600,14.9358118368977,14.9532330793202,14.8080560591327,14.898065811649,1231599.87557936,0.0,1.0
1997-12-30,51.69,51.69,51.44,51.69,533000,15.0084003469915,15.0084003469915,14.9358118368977,15.0084003469915,1835689.97115157,0.0,1.0
1997-12-31,51.63,51.81,51.5,51.69,442800,14.990979104569,15.0432428318365,14.9532330793202,15.0084003469915,1525034.74526438,0.0,1.0
1998-01-02,51.25,51.63,51.19,51.44,269600,14.8806445692264,14.990979104569,14.8632233268039,14.9358118368977,928521.606421133,0.0,1.0
1998-01-05,51.06,51.69,50.75,51.38,381100,14.8254773015552,15.0084003469915,14.7354675490389,14.9183905944752,1312535.54972957,0.0,1.0
1998-01-06,50.94,51.06,50.63,51.06,877900,14.7906348167101,14.8254773015552,14.7006250641939,14.8254773015552,3023550.14197742,0.0,1.0
1998-01-07,50.75,50.81,50.25,50.75,1263200,14.7354675490389,14.7528887914614,14.5902905288513,14.7354675490389,4350550.7909168,0.0,1.0
1998-01-08,50.88,51.0,50.56,50.75,523500,14.7732135742876,14.8080560591327,14.6803002813676,14.7354675490389,1802971.29436744,0.0,1.0
1998-01-09,50.56,51.0,50.38,51.0,375900,14.6803002813676,14.8080560591327,14.6280365541001,14.8080560591327,1294626.37927931,0.0,1.0
1998-01-12,51.13,51.19,50.38,50.44,398400,14.8458020843814,14.8632233268039,14.6280365541001,14.6454577965226,1372117.98218909,0.0,1.0
1998-01-13,51.0,51.19,50.44,51.13,280800,14.8080560591327,14.8632233268039,14.6454577965226,14.8458020843814,967095.204313993,0.0,1.0
1998-01-14,50.81,50.94,50.56,50.94,297900,14.7528887914614,14.7906348167101,14.6803002813676,14.7906348167101,1025988.82252542,0.0,1.0
1998-01-15,50.13,50.56,50.0,50.56,310100,14.5554480440063,14.6803002813676,14.5177020187575,14.6803002813676,1068006.49165872,0.0,1.0
1998-01-16,50.13,50.25,49.94,50.13,432100,14.5554480440063,14.5902905288513,14.500280776335,14.5554480440063,1488183.18299173,0.0,1.0
1998-01-20,50.13,50.25,49.75,50.13,363900,14.5554480440063,14.5902905288513,14.4451135086637,14.5554480440063,1253297.5243941,0.0,1.0
1998-01-21,50.31,50.31,49.88,49.88,711400,14.6077117712738,14.6077117712738,14.4828595339125,14.4828595339125,2450112.28044507,0.0,1.0
1998-01-22,50.69,50.69,50.19,50.25,270100,14.7180463066164,14.7180463066164,14.5728692864288,14.5902905288513,930243.642041345,0.0,1.0
1998-01-23,50.44,50.75,50.0,50.63,255800,14.6454577965226,14.7354675490389,14.5177020187575,14.7006250641939,880993.423303133,0.0,1.0
1998-01-26,50.44,50.56,50.31,50.5,202600,14.6454577965226,14.6803002813676,14.6077117712738,14.6628790389451,697768.83331202,0.0,1.0
1998-01-27,49.88,50.5,49.88,50.25,387400,14.4828595339125,14.6628790389451,14.4828595339125,14.5902905288513,1334233.19854431,0.0,1.0
1998-01-28,49.38,49.88,49.13,49.69,1000100,14.3376825137249,14.4828595339125,14.2650940036311,14.4276922662412,3444415.6475585,0.0,1.0
1998-01-29,49.75,50.06,49.06,49.31,459800,14.4451135086637,14.53512326118,14.2447692208049,14.3173577308987,1583583.95635177,0.0,1.0
1998-01-30,49.31,49.75,49.25,49.75,314400,14.3173577308987,14.4451135086637,14.2999364884761,14.4451135086637,1082815.99799259,0.0,1.0
1998-02-02,49.88,50.19,49.38,49.44,852300,14.4828595339125,14.5728692864288,14.3376825137249,14.3551037561474,2935381.91822229,0.0,1.0
1998-02-03,49.31,49.88,49.31,49.75,465000,14.3173577308987,14.4828595339125,14.3173577308987,14.4451135086637,1601493.12680202,0.0,1.0
1998-02-04,48.94,49.38,48.94,49.31,649300,14.2099267359598,14.3376825137249,14.2099267359598,14.3173577308987,2236235.4564141,0.0,1.0
1998-02-05,49.5,49.5,49.0,49.0,1786200,14.3725249985699,14.3725249985699,14.2273479783824,14.2273479783824,6151800.04966404,0.0,1.0
1998-02-06,49.31,49.38,48.88,48.88,973500,14.4915701551237,14.5121422482257,14.3651987260687,14.3651987260687,3312497.16118772,0.6,1.0
1998-02-09,49.0,49.19,48.81,49.13,622000,14.4004651713864,14.4563037098061,14.3446266329667,14.4386704871472,2116459.40858629,0.0,1.0
1998-02-10,49.06,49.5,48.63,49.0,208900,14.4180983940452,14.5474086935434,14.2917269649902,14.4004651713864,710817.315841926,0.0,1.0
1998-02-11,49.0,49.19,48.5,49.19,187800,14.4004651713864,14.4563037098061,14.2535216492294,14.4563037098061,639021.024007245,0.0,1.0
1998-02-12,49.06,49.31,48.5,48.75,573000,14.4180983940452,14.4915701551237,14.2535216492294,14.3269934103079,1949728.68347259,0.0,1.0
1998-02-13,49.13,49.38,49.0,49.06,391700,14.4386704871472,14.5121422482257,14.4004651713864,14.4180983940452,1332825.00055185,0.0,1.0
1998-02-17,49.13,49.19,49.0,49.0,255000,14.4386704871472,14.4563037098061,14.4004651713864,14.4004651713864,867680.304163193,0.0,1.0
1998-02-18,49.19,49.38,49.13,49.19,159300,14.4563037098061,14.5121422482257,14.4386704871472,14.4563037098061,542044.990012534,0.0,1.0
1998-02-19,48.94,49.25,48.88,49.19,338700,14.3828319487276,14.4739369324649,14.3651987260687,14.4563037098061,1152483.60400028,0.0,1.0
1998-02-20,49.31,49.31,48.88,49.13,838300,14.4915701551237,14.4915701551237,14.3651987260687,14.4386704871472,2852456.46658826,0.0,1.0
1998-02-23,48.94,49.31,48.81,49.31,755500,14.3828319487276,14.4915701551237,14.3446266329667,14.4915701551237,2570715.56782466,0.0,1.0
1998-02-24,48.75,48.88,48.38,48.81,222400,14.3269934103079,14.3651987260687,14.2182552039117,14.3446266329667,756753.331944682,0.0,1.0
1998-02-25,48.69,48.94,48.5,48.81,301400,14.3093601876491,14.3828319487276,14.2535216492294,14.3446266329667,1025564.09284229,0.0,1.0
1998-02-26,48.38,48.63,48.19,48.56,328500,14.2182552039117,14.2917269649902,14.1624166654921,14.2711548718882,1117776.39183376,0.0,1.0
1998-02-27,48.0,48.38,48.0,48.38,502000,14.1065781270724,14.2182552039117,14.1065781270724,14.2182552039117,1708139.26545067,0.0,1.0
1998-03-02,48.25,48.44,47.81,47.81,207300,14.1800498881509,14.2358884265706,14.0507395886527,14.0507395886527,705373.047266782,0.0,1.0
1998-03-03,48.13,48.5,48.06,48.38,393400,14.1447834428332,14.2535216492294,14.1242113497312,14.2182552039117,1338609.53591294,0.0,1.0
1998-03-04,48.19,48.25,48.0,48.19,252000,14.1624166654921,14.1800498881509,14.1065781270724,14.1624166654921,857472.300584798,0.0,1.0
1998-03-05,48.19,48.25,48.0,48.0,221600,14.1624166654921,14.1800498881509,14.1065781270724,14.1065781270724,754031.197657108,0.0,1.0
1998-03-06,48.38,48.56,48.19,48.25,198000,14.2182552039117,14.2711548718882,14.1624166654921,14.1800498881509,673728.236173773,0.0,1.0
1998-03-09,48.81,48.88,48.25,48.5,427800,14.3446266329667,14.3651987260687,14.1800498881509,14.2535216492294,1455661.31027849,0.0,1.0
1998-03-10,49.69,49.75,48.94,48.94,708100,14.6032472319631,14.6208804546219,14.3828319487276,14.3828319487276,2409429.1112861,0.0,1.0
1998-03-11,49.63,49.81,49.63,49.75,621300,14.5856140093042,14.6385136772807,14.5856140093042,14.6208804546219,2114077.54108467,0.0,1.0
1998-03-12,49.5,49.63,49.13,49.63,327600,14.5474086935434,14.5856140093042,14.4386704871472,14.5856140093042,1114713.99076024,0.0,1.0
1998-03-13,49.44,49.5,49.13,49.38,341700,14.5297754708846,14.5474086935434,14.4386704871472,14.5121422482257,1162691.60757867,0.0,1.0
1998-03-16,49.69,49.69,49.31,49.63,325300,14.6032472319631,14.6032472319631,14.4915701551237,14.5856140093042,1106887.85468347,0.0,1.0
1998-03-17,49.94,49.94,49.63,49.75,330800,14.6767189930416,14.6767189930416,14.5856140093042,14.6208804546219,1125602.52791052,0.0,1.0
1998-03-18,50.13,50.19,49.69,49.69,352500,14.7325575314612,14.7501907541201,14.6032472319631,14.6032472319631,1199440.42046088,0.0,1.0
1998-03-19,49.75,50.0,49.56,49.94,390700,14.6208804546219,14.6943522157004,14.5650419162022,14.6767189930416,1329422.33269239,0.0,1.0
1998-03-20,51.0,51.0,49.81,50.0,483100,14.9882392600144,14.9882392600144,14.6385136772807,14.6943522157004,1643828.84290682,0.0,1.0
1998-03-23,51.0,51.13,50.38,51.0,667100,14.9882392600144,15.0264445757752,14.8060292925397,14.9882392600144,2269919.7290481,0.0,1.0
1998-03-24,50.81,51.0,50.75,51.0,223400,14.9324007215948,14.9882392600144,14.9147674989359,14.9882392600144,760155.999804143,0.0,1.0
1998-03-25,50.56,50.94,50.25,50.94,423600,14.8589289605163,14.9706060373556,14.7678239767789,14.9706060373556,1441370.10526873,0.0,1.0
1998-03-26,50.25,50.69,50.19,50.44,375200,14.7678239767789,14.8971342762771,14.7501907541201,14.8236625151986,1276680.9808707,0.0,1.0
1998-03-27,49.69,50.56,49.56,50.5,290100,14.6032472319631,14.8589289605163,14.5650419162022,14.8412957378574,987113.946030358,0.0,1.0
1998-03-30,49.56,49.81,49.5,49.75,230300,14.5650419162022,14.6385136772807,14.5474086935434,14.6208804546219,783634.408034446,0.0,1.0
1998-03-31,50.25,50.81,49.81,49.81,649100,14.7678239767789,14.9324007215948,14.6385136772807,14.6385136772807,2208671.70757776,0.0,1.0
1998-04-01,50.31,50.38,50.06,50.31,291200,14.7854571994378,14.8060292925397,14.7119854383593,14.7854571994378,990856.880675767,0.0,1.0
1998-04-02,50.56,50.63,50.19,50.38,198100,14.8589289605163,14.8795010536182,14.7501907541201,14.8060292925397,674068.502959717,0.0,1.0
1998-04-03,50.56,50.75,50.06,50.56,303100,14.8589289605163,14.9147674989359,14.7119854383593,14.8589289605163,1031348.62820338,0.0,1.0
1998-04-06,50.0,50.69,49.94,50.69,389100,14.6943522157004,14.8971342762771,14.6767189930416,14.8971342762771,1323978.06411725,0.0,1.0
1998-04-07,49.56,49.88,49.44,49.88,272900,14.5650419162022,14.6590857703827,14.5297754708846,14.6590857703827,928588.058847591,0.0,1.0
1998-04-08,49.0,49.56,49.0,49.56,192400,14.4004651713864,14.5650419162022,14.4004651713864,14.5650419162022,654673.296160777,0.0,1.0
1998-04-09,49.19,49.38,49.0,49.13,232300,14.4563037098061,14.5121422482257,14.4004651713864,14.4386704871472,790439.743753368,0.0,1.0
1998-04-13,48.81,49.06,48.63,49.06,358500,14.3446266329667,14.4180983940452,14.2917269649902,14.4180983940452,1219856.42761767,0.0,1.0
1998-04-14,48.75,49.0,48.56,48.94,302100,14.3269934103079,14.4004651713864,14.2711548718882,14.3828319487276,1027945.96034392,0.0,1.0
1998-04-15,48.5,48.75,48.25,48.75,250800,14.2535216492294,14.3269934103079,14.1800498881509,14.3269934103079,853389.099153445,0.0,1.0
1998-04-16,48.31,48.5,48.0,48.5,271700,14.1976831108097,14.2535216492294,14.1065781270724,14.2535216492294,924504.857416234,0.0,1.0
1998-04-17,48.75,48.75,48.25,48.31,551800,14.3269934103079,14.3269934103079,14.1800498881509,14.1976831108097,1877592.12485196,0.0,1.0
1998-04-20,48.75,48.75,48.56,48.69,432800,14.3269934103079,14.3269934103079,14.2711548718882,14.3093601876491,1472674.6495758,0.0,1.0
1998-04-21,48.13,48.56,48.06,48.5,550100,14.1447834428332,14.2711548718882,14.1242113497312,14.2535216492294,1871807.58949087,0.0,1.0
1998-04-22,47.56,48.06,47.56,47.94,457400,13.9772678275742,14.1242113497312,13.9772678275742,14.0889449044136,1556380.27891861,0.0,1.0
1998-04-23,46.88,47.56,46.88,47.56,376800,13.7774246374407,13.9772678275742,13.7774246374407,13.9772678275742,1282125.24944585,0.0,1.0
1998-04-24,47.06,47.56,46.88,46.88,738900,13.8303243054172,13.9772678275742,13.7774246374407,13.7774246374407,2514231.28135758,0.0,1.0
1998-04-27,46.44,46.81,46.31,46.75,469500,13.6481143379425,13.7568525443387,13.6099090221817,13.7392193216799,1597552.56001812,0.0,1.0
1998-04-28,46.44,46.75,46.38,46.5,653800,13.6481143379425,13.7392193216799,13.6304811152837,13.6657475606014,2224664.24651724,0.0,1.0
1998-04-29,46.63,46.75,46.0,46.31,345300,13.7039528763622,13.7392193216799,13.5188040384444,13.6099090221817,1174941.21187275,0.0,1.0
1998-04-30,47.75,48.06,47.0,47.0,504700,14.0331063659939,14.1242113497312,13.8126910827584,13.8126910827584,1717326.46867123,0.0,1.0
1998-05-01,47.44,47.81,47.19,47.75,320600,13.9420013822565,14.0507395886527,13.868529621178,14.0331063659939,1090895.315744,0.0,1.0
1998-05-04,47.25,47.5,47.13,47.31,452200,13.8861628438369,13.9596346049154,13.8508963985192,13.9037960664957,1538686.40604939,0.0,1.0
1998-05-05,47.31,47.38,47.0,47.13,423600,13.9037960664957,13.9243681595977,13.8126910827584,13.8508963985192,1441370.10526874,0.0,1.0
1998-05-06,46.69,46.88,46.38,46.63,483700,13.8979183256094,13.9544744293119,13.8056425774634,13.8800585033876,1624988.17958838,0.6,1.0
1998-05-07,46.75,46.94,46.56,46.69,279300,13.9157781478313,13.9723342515337,13.8592220441288,13.8979183256094,938307.212236989,0.0,1.0
1998-05-08,47.19,47.56,46.81,46.81,299700,14.0467501774579,14.1568857478258,13.9336379700531,13.9336379700531,1006840.92913508,0.0,1.0
1998-05-11,47.44,47.63,47.25,47.25,702700,14.1211661033821,14.1777222070846,14.0646099996797,14.0646099996797,2360717.78746486,0.0,1.0
1998-05-12,46.94,47.44,46.69,47.38,166200,13.9723342515337,14.1211661033821,13.8979183256094,14.1033062811603,558348.222963794,0.0,1.0
1998-05-13,46.69,47.0,46.5,46.81,441900,13.8979183256094,13.9901940737555,13.841362221907,13.9336379700531,1484561.24986584,0.0,1.0
1998-05-14,46.69,46.75,46.56,46.69,270200,13.8979183256094,13.9157781478313,13.8592220441288,13.8979183256094,907735.799306967,0.0,1.0
1998-05-15,46.44,46.69,46.38,46.69,272200,13.8235023996852,13.8979183256094,13.8056425774634,13.8979183256094,914454.791159719,0.0,1.0
1998-05-18,46.13,46.44,46.0,46.31,303500,13.7312266515392,13.8235023996852,13.6925303700586,13.7848061182046,1019607.0136553,0.0,1.0
1998-05-19,45.25,45.81,45.19,45.75,548700,13.4692825922859,13.6359742663562,13.4514227700641,13.6181144441343,1843355.41480285,0.0,1.0
1998-05-20,45.19,45.25,44.88,45.19,717700,13.4514227700641,13.4692825922859,13.359147021918,13.4514227700641,2411110.2263605,0.0,1.0
1998-05-21,45.38,45.44,45.19,45.25,298500,13.5079788737665,13.5258386959883,13.4514227700641,13.4692825922859,1002809.53402342,0.0,1.0
1998-05-22,45.19,45.31,45.06,45.25,219600,13.4514227700641,13.4871424145077,13.4127264885835,13.4692825922859,737745.305432305,0.0,1.0
1998-05-26,45.0,45.31,45.0,45.13,228000,13.3948666663616,13.4871424145077,13.3948666663616,13.4335629478422,765965.071213873,0.0,1.0
1998-05-27,44.94,45.06,44.69,44.94,229400,13.3770068441398,13.4127264885835,13.3025909182156,13.3770068441398,770668.3655108,0.0,1.0
1998-05-28,45.25,45.31,44.94,44.94,224400,13.4692825922859,13.4871424145077,13.3770068441398,13.3770068441398,753870.885878913,0.0,1.0
1998-05-29,45.38,45.63,45.19,45.19,208500,13.5079788737665,13.5823947996907,13.4514227700641,13.4514227700641,700454.900649525,0.0,1.0
1998-06-01,47.31,47.63,45.5,45.56,597600,14.0824698219015,14.1777222070846,13.5436985182101,13.5615583404319,2007634.76560268,0.0,1.0
1998-06-02,47.38,47.56,46.88,47.25,409300,14.1033062811603,14.1568857478258,13.9544744293119,14.0646099996797,1375041.68266596,0.0,1.0
1998-06-03,47.31,47.75,47.25,47.38,190300,14.0824698219015,14.2134418515282,14.0646099996797,14.1033062811603,639312.074789474,0.0,1.0
1998-06-04,47.31,47.5,46.5,47.13,492600,14.0824698219015,14.139025925604,13.841362221907,14.0288903552361,1654887.69333313,0.0,1.0
1998-06-05,47.19,47.38,46.94,47.38,317400,14.0467501774579,14.1033062811603,13.9723342515337,14.1033062811603,1066304.00703194,0.0,1.0
1998-06-08,46.75,47.06,46.75,47.06,159200,13.9157781478313,14.0080538959773,13.9157781478313,14.0080538959773,534831.751479157,0.0,1.0
1998-06-09,46.81,47.06,46.38,46.5,182200,13.9336379700531,14.0080538959773,13.8056425774634,13.841362221907,612100.15778582,0.0,1.0
1998-06-10,47.19,47.75,46.81,46.94,176100,14.0467501774579,14.2134418515282,13.9336379700531,13.9723342515337,591607.232634924,0.0,1.0
1998-06-11,47.12,47.5,46.38,47.38,429100,14.0259137181991,14.139025925604,13.8056425774634,14.1033062811603,1441559.70200821,0.0,1.0
1998-06-12,47.38,47.63,46.94,47.13,439400,14.1033062811603,14.1777222070846,13.9723342515337,14.0288903552361,1476162.51004989,0.0,1.0
1998-06-15,47.94,48.19,47.38,47.38,488100,14.2699979552306,14.3444138811548,14.1033062811603,14.1033062811603,1639769.96166443,0.0,1.0
1998-06-16,47.38,48.13,47.13,47.94,295700,14.1033062811603,14.326554058933,14.0288903552361,14.2699979552306,993402.94542957,0.0,1.0
1998-06-17,46.88,47.25,46.5,47.13,278800,13.9544744293119,14.0646099996797,13.841362221907,14.0288903552361,936627.464273801,0.0,1.0
1998-06-18,47.5,47.56,46.88,46.88,272100,14.139025925604,14.1568857478258,13.9544744293119,13.9544744293119,914118.841567077,0.0,1.0
1998-06-19,46.88,47.5,46.63,47.44,322800,13.9544744293119,14.139025925604,13.8800585033876,14.1211661033821,1084445.28503437,0.0,1.0
1998-06-22,46.56,47.19,46.56,46.88,202800,13.8592220441288,14.0467501774579,13.8592220441288,13.9544744293119,681305.773869182,0.0,1.0
1998-06-23,46.75,46.94,46.56,46.94,295400,13.9157781478313,13.9723342515337,13.8592220441288,13.9723342515337,992395.096651653,0.0,1.0
1998-06-24,46.0,46.63,45.94,46.63,512200,13.6925303700586,13.8800585033876,13.6746705478368,13.8800585033876,1720733.8134901,0.0,1.0
1998-06-25,45.25,46.0,45.06,45.94,532300,13.4692825922859,13.6925303700586,13.4127264885835,13.6746705478368,1788259.68161027,0.0,1.0
1998-06-26,45.0,45.5,44.81,45.25,436900,13.3948666663616,13.5436985182101,13.3383105626592,13.4692825922859,1467763.77023395,0.0,1.0
1998-06-29,45.88,46.13,45.19,45.19,419200,13.6568107256149,13.7312266515392,13.4514227700641,13.4514227700641,1408300.69233709,0.0,1.0
1998-06-30,45.38,45.94,45.25,45.94,358500,13.5079788737665,13.6746705478368,13.4692825922859,13.6746705478368,1204379.28960602,0.0,1.0
1998-07-01,45.81,45.81,45.38,45.5,249600,13.6359742663562,13.6359742663562,13.5079788737665,13.5436985182101,838530.183223603,0.0,1.0
1998-07-02,46.06,46.13,45.75,45.88,237800,13.7103901922804,13.7312266515392,13.6181144441343,13.6568107256149,798888.131292361,0.0,1.0
1998-07-06,46.44,46.5,46.19,46.19,254400,13.8235023996852,13.841362221907,13.749086473761,13.749086473761,854655.763670215,0.0,1.0
1998-07-07,45.69,46.69,45.63,46.38,205500,13.6002546219125,13.8979183256094,13.5823947996907,13.8056425774634,690376.412870398,0.0,1.0
1998-07-08,45.63,45.75,45.38,45.5,263200,13.5823947996907,13.6181144441343,13.5079788737665,13.5436985182101,884219.327822328,0.0,1.0
1998-07-09,45.31,45.63,45.06,45.56,316200,13.4871424145077,13.5823947996907,13.4127264885835,13.5615583404319,1062272.61192029,0.0,1.0
1998-07-10,45.06,45.44,44.94,45.13,234400,13.4127264885835,13.5258386959883,13.3770068441398,13.4335629478422,787465.845142679,0.0,1.0
1998-07-13,44.81,45.13,44.44,44.81,185600,13.3383105626592,13.4335629478422,13.2281749922914,13.3383105626592,623522.443935503,0.0,1.0
1998-07-14,44.69,45.06,44.69,44.81,83300,13.3025909182156,13.4127264885835,13.3025909182156,13.3383105626592,279846.010667173,0.0,1.0
1998-07-15,44.38,44.63,44.19,44.19,194800,13.2103151700695,13.2847310959938,13.1537590663671,13.1537590663671,654429.806458169,0.0,1.0
1998-07-16,44.5,44.56,43.81,44.19,184400,13.2460348145132,13.263894636735,13.0406468589623,13.1537590663671,619491.048823849,0.0,1.0
1998-07-17,45.0,45.0,44.5,44.63,240700,13.3948666663616,13.3948666663616,13.2460348145132,13.2847310959938,808630.669478856,0.0,1.0
1998-07-20,44.81,44.81,44.5,44.81,124500,13.3383105626592,13.3383105626592,13.2460348145132,13.3383105626592,418257.242833891,0.0,1.0
1998-07-21,44.63,44.81,44.38,44.69,241100,13.2847310959938,13.3383105626592,13.2103151700695,13.3025909182156,809974.467849404,0.0,1.0
1998-07-22,44.88,44.94,44.56,44.75,170500,13.359147021918,13.3770068441398,13.263894636735,13.3204507404374,572794.055447215,0.0,1.0
1998-07-23,44.25,44.81,44.06,44.75,391900,13.1716188885889,13.3383105626592,13.1150627848865,13.3204507404374,1316586.453547,0.0,1.0
1998-07-24,44.0,44.25,43.75,44.19,158200,13.0972029626647,13.1716188885889,13.0227870367405,13.1537590663671,531472.255552783,0.0,1.0
1998-07-27,44.31,44.63,43.69,43.94,450000,13.1894787108108,13.2847310959938,13.0049272145187,13.0793431404429,1511773.16686948,0.0,1.0
1998-07-28,44.25,44.38,43.94,44.06,331200,13.1716188885889,13.2103151700695,13.0793431404429,13.1150627848865,1112665.05081594,0.0,1.0
1998-07-29,43.88,44.31,43.75,44.13,303400,13.0614833182211,13.1894787108108,13.0227870367405,13.1358992441453,1019271.06406267,0.0,1.0
1998-07-30,44.25,44.44,43.75,43.75,174400,13.1716188885889,13.2281749922914,13.0227870367405,13.0227870367405,585896.089560086,0.0,1.0
1998-07-31,42.94,44.13,42.94,44.13,272500,12.781679436746,13.1358992441453,12.781679436746,13.1358992441453,915462.639937629,0.0,1.0
1998-08-03,44.06,44.5,43.13,43.19,1078400,13.1150627848865,13.2460348145132,12.8382355404484,12.8560953626702,3622880.40700456,0.0,1.0
1998-08-04,43.38,44.5,43.38,44.06,261000,12.9126514663726,13.2460348145132,12.9126514663726,13.1150627848865,876828.436784301,0.0,1.0
1998-08-05,43.88,43.88,43.13,43.25,899400,13.0614833182211,13.0614833182211,12.8382355404484,12.873955184892,3021530.63618313,0.0,1.0
1998-08-06,42.88,43.38,42.75,43.13,647300,12.9424178367423,13.0933322238312,12.9031800960992,13.0178750302868,2144593.40983434,0.6,1.0
1998-08-07,43.25,43.38,42.25,42.81,263900,13.0540944831881,13.0933322238312,12.7522657090103,12.9212898225499,874336.784883797,0.0,1.0
1998-08-10,43.0,43.31,42.69,43.13,173600,12.9786372896436,13.0722042096388,12.8850703696485,13.0178750302868,575160.537536294,0.0,1.0
1998-08-11,42.56,42.88,42.06,42.75,214700,12.8458326290054,12.9424178367423,12.6949182419166,12.9031800960992,711330.457425358,0.0,1.0
1998-08-12,44.13,44.31,42.06,42.75,313800,13.3197038044645,13.3740329838165,12.6949182419166,12.9031800960992,1039662.30805811,0.0,1.0
1998-08-13,43.63,44.19,43.31,43.94,201000,13.1687894173756,13.3378135309152,13.0722042096388,13.2623563373707,665940.484129003,0.0,1.0
1998-08-14,43.56,44.06,43.44,43.56,195700,13.1476614031832,13.2985757902721,13.1114419502819,13.1476614031832,648380.859423112,0.0,1.0
1998-08-17,44.69,44.69,43.5,43.5,194000,13.4887279180041,13.4887279180041,13.1295516767325,13.1295516767325,642748.526970278,0.0,1.0
1998-08-18,44.81,44.81,44.0,44.44,185000,13.5249473709054,13.5249473709054,13.2804660638214,13.4132707244596,612930.296337638,0.0,1.0
1998-08-19,43.94,44.69,43.75,44.69,255700,13.2623563373707,13.4887279180041,13.205008870277,13.4887279180041,847169.063640727,0.0,1.0
1998-08-20,44.38,44.5,43.94,43.94,305800,13.395160998009,13.4313804509103,13.2623563373707,13.2623563373707,1013157.21416243,0.0,1.0
1998-08-21,45.56,45.63,44.13,44.13,460700,13.7513189515387,13.7724469657312,13.3197038044645,13.3197038044645,1526362.09471757,0.0,1.0
1998-08-24,45.81,46.0,45.38,45.56,219100,13.8267761450832,13.8841236121769,13.6969897721867,13.7513189515387,725908.259067979,0.0,1.0
1998-08-25,45.25,46.44,44.75,46.0,207800,13.6577520315436,14.0169282728151,13.5068376444547,13.8841236121769,688469.813940331,0.0,1.0
1998-08-26,45.38,45.94,45.13,45.25,560400,13.6969897721867,13.8660138857263,13.6215325786423,13.6577520315436,1856681.8273925,0.0,1.0
1998-08-27,44.94,45.44,44.56,45.06,689300,13.5641851115485,13.7150994986374,13.449490177361,13.6004045644498,2283745.15278667,0.0,1.0
1998-08-28,45.19,45.19,43.88,44.69,794500,13.6396423050929,13.6396423050929,13.2442466109201,13.4887279180041,2632287.13751489,0.0,1.0
1998-08-31,45.25,46.56,45.19,45.38,537100,13.6577520315436,14.0531477257165,13.6396423050929,13.6969897721867,1779485.74142133,0.0,1.0
1998-09-01,45.38,45.38,44.56,45.0,545400,13.6969897721867,13.6969897721867,13.449490177361,13.5822948379992,1806984.7763381,0.0,1.0
1998-09-02,44.44,45.38,44.13,45.38,312400,13.4132707244596,13.6969897721867,13.3197038044645,13.6969897721867,1035023.91662637,0.0,1.0
1998-09-03,44.25,44.63,43.69,44.19,371100,13.3559232573658,13.4706181915534,13.1868991438263,13.3378135309152,1229505.04308594,0.0,1.0
1998-09-04,44.38,44.5,43.63,44.38,239100,13.395160998009,13.4313804509103,13.1687894173756,13.395160998009,792170.993807183,0.0,1.0
1998-09-08,45.44,45.44,43.75,44.5,278200,13.7150994986374,13.7150994986374,13.205008870277,13.4313804509103,921714.640222328,0.0,1.0
1998-09-09,45.0,45.44,44.44,45.44,287100,13.5822948379992,13.7150994986374,13.4132707244596,13.7150994986374,951201.557181273,0.0,1.0
1998-09-10,45.06,45.5,44.63,45.0,287600,13.6004045644498,13.733209225088,13.4706181915534,13.5822948379992,952858.125549757,0.0,1.0
1998-09-11,45.63,45.63,44.81,45.0,280500,13.7724469657312,13.7724469657312,13.5249473709054,13.5822948379992,929334.854717335,0.0,1.0
1998-09-14,45.94,46.0,45.44,45.88,149800,13.8660138857263,13.8841236121769,13.7150994986374,13.8479041592756,496307.883196637,0.0,1.0
1998-09-15,46.44,46.56,45.63,45.94,306000,14.0169282728151,14.0531477257165,13.7724469657312,13.8660138857263,1013819.84150983,0.0,1.0
1998-09-16,46.69,46.94,46.06,46.94,173500,14.0923854663596,14.167842659904,13.9022333386276,14.167842659904,574829.223862595,0.0,1.0
1998-09-17,46.13,46.63,45.88,46.44,140200,13.92336135282,14.0742757399089,13.8479041592756,14.0169282728151,464501.770521822,0.0,1.0
1998-09-18,46.5,46.63,45.94,46.0,693700,14.0350379992658,14.0742757399089,13.8660138857263,13.8841236121769,2298322.9544293,0.0,1.0
1998-09-21,46.69,46.75,46.06,46.38,176900,14.0923854663596,14.1104951928102,13.9022333386276,13.9988185463645,586093.888768259,0.0,1.0
1998-09-22,47.5,47.5,46.5,47.06,373100,14.3368667734436,14.3368667734436,14.0350379992658,14.2040621128054,1236131.31655985,0.0,1.0
1998-09-23,47.69,47.88,47.13,47.75,406900,14.3942142405373,14.4515617076311,14.2251901269978,14.412323966988,1348115.33826911,0.0,1.0
1998-09-24,46.88,47.75,46.06,47.56,230700,14.1497329334534,14.412323966988,13.9022333386276,14.3549764998942,764340.645216717,0.0,1.0
1998-09-25,47.31,47.88,46.56,46.63,294800,14.2795193063498,14.4515617076311,14.0531477257165,14.0742757399089,976712.710055868,0.0,1.0
1998-09-28,47.69,47.69,47.13,47.31,162200,14.3942142405373,14.3942142405373,14.2251901269978,14.2795193063498,537390.778734947,0.0,1.0
1998-09-29,48.31,48.31,47.63,47.75,261600,14.5813480805276,14.5813480805276,14.3761045140867,14.412323966988,866716.570388787,0.0,1.0
1998-09-30,48.81,48.81,48.0,48.06,370000,14.7322624676164,14.7322624676164,14.4877811605324,14.5058908869831,1225860.59267528,0.0,1.0
1998-10-01,48.81,48.81,48.25,48.69,739400,14.7322624676164,14.7322624676164,14.5632383540769,14.6960430147151,2449733.30330838,0.0,1.0
1998-10-02,50.5,50.63,48.88,48.88,562900,15.2423530959768,15.28159083662,14.7533904818089,14.7533904818089,1864964.6692349,0.0,1.0
1998-10-05,51.5,51.56,50.38,50.5,507900,15.5441818701546,15.5622915966053,15.2061336430755,15.2423530959768,1682742.14870209,0.0,1.0
1998-10-06,52.0,52.44,51.0,51.31,603700,15.6950962572435,15.8279009178817,15.3932674830657,15.4868344030608,2000140.64810287,0.0,1.0
1998-10-07,52.13,52.69,51.75,51.75,988500,15.7343339978866,15.9033581114261,15.619639063699,15.619639063699,3275035.66448516,0.0,1.0
1998-10-08,52.94,53.31,52.06,52.13,1088500,15.9788153049706,16.0904919514163,15.7132059836941,15.7343339978866,3606349.33818118,0.0,1.0
1998-10-09,51.5,52.69,51.5,52.69,1024700,15.5441818701546,15.9033581114261,15.5441818701546,15.9033581114261,3394971.21436312,0.0,1.0
1998-10-12,49.19,51.63,48.75,51.63,742100,14.846957401804,15.5834196107977,14.7141527411658,15.5834196107977,2458678.77249816,0.0,1.0
1998-10-13,50.13,50.13,49.31,49.38,398100,15.1306764495311,15.1306764495311,14.8831768547053,14.9043048688978,1318959.73498386,0.0,1.0
1998-10-14,51.69,52.69,49.88,49.88,833900,15.6015293372484,15.9033581114261,15.0552192559866,15.0552192559866,2762824.72495111,0.0,1.0
1998-10-15,52.69,52.81,51.25,51.75,947700,15.9033581114261,15.9395775643275,15.4687246766102,15.619639063699,3139859.68561719,0.0,1.0
1998-10-16,51.25,53.0,50.56,53.0,443600,15.4687246766102,15.9969250314212,15.2604628224275,15.9969250314212,1469707.45651554,0.0,1.0
1998-10-19,50.63,51.25,50.5,51.25,228400,15.28159083662,15.4687246766102,15.2423530959768,15.4687246766102,756720.430721709,0.0,1.0
1998-10-20,49.5,50.5,49.38,50.44,385300,14.9405243217991,15.2423530959768,14.9043048688978,15.2242433695262,1276551.58475077,0.0,1.0
1998-10-21,49.25,49.94,48.75,49.69,500800,14.8650671282546,15.0733289824373,14.7141527411658,14.9978717888929,1659218.87786968,0.0,1.0
1998-10-22,49.69,49.75,48.88,49.25,188200,14.9978717888929,15.0159815153435,14.7533904818089,14.8650671282546,623532.333895909,0.0,1.0
1998-10-23,48.88,49.56,48.75,49.56,282500,14.7533904818089,14.9586340482497,14.7141527411658,14.9586340482497,935961.128191256,0.0,1.0
1998-10-26,49.0,49.06,48.63,48.75,377500,14.7896099347102,14.8077196611609,14.6779332882644,14.7141527411658,1250709.11820248,0.0,1.0
1998-10-27,49.0,49.38,48.56,49.0,292900,14.7896099347102,14.9043048688978,14.656805274072,14.7896099347102,970417.750255644,0.0,1.0
1998-10-28,49.06,49.56,48.94,49.25,261100,14.8077196611609,14.9586340482497,14.7715002082595,14.8650671282546,865060.002020308,0.0,1.0
1998-10-29,48.75,49.19,48.38,49.19,221000,14.7141527411658,14.846957401804,14.60247609472,14.846957401804,732203.218868204,0.0,1.0
1998-10-30,48.94,49.13,48.5,48.75,219900,14.7715002082595,14.8288476753533,14.6386955476213,14.7141527411658,728558.768457551,0.0,1.0
1998-11-02,49.63,49.88,49.06,49.19,355300,14.9797620624422,15.0552192559866,14.8077196611609,14.846957401804,1177157.48264196,0.0,1.0
1998-11-03,49.94,50.0,49.5,49.75,339000,15.0733289824373,15.091438708888,14.9405243217991,15.0159815153435,1123153.35382951,0.0,1.0
1998-11-04,50.31,51.0,50.0,50.0,2554200,15.1850056288831,15.3932674830657,15.091438708888,15.091438708888,8462413.85354374,0.0,1.0
1998-11-05,50.38,50.63,50.13,50.44,905400,15.2061336430755,15.28159083662,15.1306764495311,15.2242433695262,2999714.00164377,0.0,1.0
1998-11-06,50.0,50.06,49.0,49.0,2278000,15.2725359733946,15.2908630165627,14.9670852539267,14.9670852539267,7457831.50869106,0.6,1.0
1998-11-09,49.63,50.06,49.44,50.06,377700,15.1595192071915,15.2908630165627,15.1014835704926,15.2908630165627,1236533.34540501,0.0,1.0
1998-11-10,50.69,50.81,49.63,49.63,334400,15.4832969698275,15.5199510561636,15.1595192071915,15.1595192071915,1094775.61743033,0.0,1.0
1998-11-11,49.88,50.44,49.63,50.44,246100,15.2358818870585,15.4069342899605,15.1595192071915,15.4069342899605,805694.615578958,0.0,1.0
1998-11-12,49.75,50.06,49.63,50.0,137300,15.1961732935276,15.2908630165627,15.1595192071915,15.2725359733946,449499.677850432,0.0,1.0
1998-11-13,49.69,50.25,49.69,49.88,491700,15.1778462503596,15.3488986532616,15.1778462503596,15.2358818870585,1609752.30589262,0.0,1.0
1998-11-16,49.75,49.88,49.19,49.31,405100,15.1961732935276,15.2358818870585,15.0251208906256,15.0617749769618,1326236.84994326,0.0,1.0
1998-11-17,49.56,49.88,49.31,49.75,282200,15.1381376568287,15.2358818870585,15.0617749769618,15.1961732935276,923880.619733372,0.0,1.0
1998-11-18,49.5,49.75,49.38,49.5,307400,15.1198106136607,15.1961732935276,15.0831565273245,15.1198106136607,1006381.65310431,0.0,1.0
1998-11-19,49.38,49.75,49.13,49.5,330600,15.0831565273245,15.1961732935276,15.0067938474576,15.1198106136607,1082334.98541408,0.0,1.0
1998-11-20,48.88,49.5,48.75,49.5,386400,14.9304311675906,15.1198106136607,14.8907225740598,15.1198106136607,1265015.84502117,0.0,1.0
1998-11-23,48.81,48.88,48.38,48.88,219700,14.9090496172278,14.9304311675906,14.7777058078566,14.9304311675906,719264.961571303,0.0,1.0
1998-11-24,48.19,49.0,48.0,48.94,554100,14.7196701711577,14.9670852539267,14.6616345344588,14.9487582107587,1814040.57900163,0.0,1.0
1998-11-25,48.0,48.38,47.75,48.0,212100,14.6616345344588,14.7777058078566,14.5852718545919,14.6616345344588,694383.697538796,0.0,1.0
1998-11-27,48.0,48.06,47.56,47.88,228500,14.6616345344588,14.6799615776269,14.527236217893,14.6249804481227,748074.846240522,0.0,1.0
1998-11-30,46.38,47.75,46.38,47.75,365400,14.1668043689208,14.5852718545919,14.1668043689208,14.5852718545919,1196264.98387872,0.0,1.0
1998-12-01,46.94,47.31,46.5,46.75,350700,14.3378567718229,14.450873538026,14.203458455257,14.279821135124,1148139.38107899,0.0,1.0
1998-12-02,47.5,47.5,46.69,46.69,287900,14.5089091747249,14.5089091747249,14.2614940919559,14.2614940919559,942541.567757749,0.0,1.0
1998-12-03,46.94,47.5,46.81,47.44,210200,14.3378567718229,14.5089091747249,14.298148178292,14.4905821315568,688163.381530666,0.0,1.0
1998-12-04,47.75,47.81,47.06,47.06,217300,14.5852718545919,14.6035988977599,14.374510858159,14.374510858159,711407.720297876,0.0,1.0
1998-12-07,47.75,48.0,47.0,47.94,113400,14.5852718545919,14.6616345344588,14.3561838149909,14.6433074912908,371254.650169255,0.0,1.0
1998-12-08,47.13,47.75,46.75,47.5,180600,14.3958924085218,14.5852718545919,14.279821135124,14.5089091747249,591257.405825111,0.0,1.0
1998-12-09,46.13,47.44,46.0,47.38,830000,14.0904416890539,14.4905821315568,14.050733095523,14.4722550883887,2717295.94039226,0.0,1.0
1998-12-10,45.94,46.5,45.31,46.38,416800,14.032406052355,14.203458455257,13.8399720990902,14.1668043689208,1364540.9011512,0.0,1.0
1998-12-11,46.44,46.44,45.88,45.94,463600,14.1851314120889,14.1851314120889,14.0140790091869,14.032406052355,1517757.10598296,0.0,1.0
1998-12-14,47.06,47.31,46.25,46.25,699800,14.374510858159,14.450873538026,14.12709577539,14.12709577539,2291040.60130905,0.0,1.0
1998-12-15,47.06,47.13,46.75,46.94,292800,14.374510858159,14.3958924085218,14.279821135124,14.3378567718229,958583.435357657,0.0,1.0
1998-12-16,46.94,47.06,46.38,46.81,265200,14.3378567718229,14.374510858159,14.1668043689208,14.298148178292,868225.160713285,0.0,1.0
1998-12-17,47.63,47.63,46.81,46.81,199300,14.5486177682557,14.5486177682557,14.298148178292,14.298148178292,652478.410747203,0.0,1.0
1998-12-18,47.5,47.5,46.94,47.0,450000,14.5089091747249,14.5089091747249,14.3378567718229,14.3561838149909,1473232.73876689,0.0,1.0
1998-12-21,47.44,48.25,46.88,47.31,195400,14.4905821315568,14.7379972143258,14.3195297286548,14.450873538026,639710.39367789,0.0,1.0
1998-12-22,46.94,47.31,46.44,47.25,470900,14.3378567718229,14.450873538026,14.1851314120889,14.4325464948579,1541656.21485628,0.0,1.0
1998-12-23,47.19,47.19,46.75,46.81,247100,14.4142194516898,14.4142194516898,14.279821135124,14.298148178292,808968.466109554,0.0,1.0
1998-12-24,46.44,47.13,46.38,47.06,69900,14.1851314120889,14.3958924085218,14.1668043689208,14.374510858159,228842.152088457,0.0,1.0
1998-12-28,46.44,46.56,46.25,46.5,261300,14.1851314120889,14.2217854984251,14.12709577539,14.203458455257,855457.143643975,0.0,1.0
1998-12-29,46.81,46.88,46.38,46.38,347000,14.298148178292,14.3195297286548,14.1668043689208,14.1668043689208,1136026.13411581,0.0,1.0
1998-12-30,46.94,46.94,46.5,46.63,346800,14.3378567718229,14.3378567718229,14.203458455257,14.2431670487878,1135371.36400968,0.0,1.0
1998-12-31,47.06,47.13,46.69,46.94,369700,14.374510858159,14.3958924085218,14.2614940919559,14.3378567718229,1210342.54116027,0.0,1.0
1999-01-04,47.69,47.69,47.0,47.06,495600,14.5669448114238,14.5669448114238,14.3561838149909,14.374510858159,1622520.32296193,0.0,1.0
1999-01-05,47.56,47.75,47.25,47.69,326600,14.527236217893,14.5852718545919,14.4325464948579,14.5669448114238,1069239.5832917,0.0,1.0
1999-01-06,47.94,47.94,47.06,47.56,633300,14.6433074912908,14.6433074912908,14.374510858159,14.527236217893,2073329.5410246,0.0,1.0
1999-01-07,47.5,47.94,47.38,47.94,802600,14.5089091747249,14.6433074912908,14.4722550883887,14.6433074912908,2627592.43585401,0.0,1.0
1999-01-08,47.31,47.63,46.88,47.63,701400,14.450873538026,14.5486177682557,14.3195297286548,14.5486177682557,2296278.76215799,0.0,1.0
1999-01-11,47.25,48.0,47.0,48.0,968700,14.4325464948579,14.6616345344588,14.3561838149909,14.6616345344588,3171379.00898553,0.0,1.0
1999-01-12,47.31,47.69,47.13,47.5,472300,14.450873538026,14.5669448114238,14.3958924085218,14.5089091747249,1546239.60559911,0.0,1.0
1999-01-13,47.13,48.19,47.06,47.25,315700,14.3958924085218,14.7196701711577,14.374510858159,14.4325464948579,1033554.61250824,0.0,1.0
1999-01-14,47.06,47.06,46.44,47.0,491600,14.374510858159,14.374510858159,14.1851314120889,14.3561838149909,1609424.92083956,0.0,1.0
1999-01-15,47.0,47.19,46.69,47.13,312600,14.3561838149909,14.4142194516898,14.2614940919559,14.3958924085218,1023405.6758634,0.0,1.0
1999-01-19,46.44,46.88,46.19,46.88,348000,14.1851314120889,14.3195297286548,14.1087687322219,14.3195297286548,1139299.9846464,0.0,1.0
1999-01-20,45.88,46.38,45.75,46.25,561400,14.0140790091869,14.1668043689208,13.9743704156561,14.12709577539,1837939.68787496,0.0,1.0
1999-01-21,46.06,46.19,45.63,45.63,321200,14.0690601386911,14.1087687322219,13.9377163293199,13.9377163293199,1051560.7904265,0.0,1.0
1999-01-22,46.06,46.31,45.88,46.0,216500,14.0690601386911,14.1454228185581,14.0140790091869,14.050733095523,708788.639873405,0.0,1.0
1999-01-25,45.81,46.06,45.5,45.94,343000,13.9926974588241,14.0690601386911,13.8980077357891,14.032406052355,1122930.73199343,0.0,1.0
1999-01-26,45.69,45.88,45.06,45.69,367300,13.956043372488,14.0140790091869,13.7636094192232,13.956043372488,1202485.29988684,0.0,1.0
1999-01-27,44.88,45.75,44.5,45.75,745800,13.708628289719,13.9743704156561,13.5925570163212,13.9743704156561,2441637.72571633,0.0,1.0
1999-01-28,44.69,44.88,44.63,44.75,1583200,13.6505926530201,13.708628289719,13.632265609852,13.6689196961882,5183160.16003498,0.0,1.0
1999-01-29,43.81,44.63,43.63,44.5,354800,13.3817960198884,13.632265609852,13.3268148903841,13.5925570163212,1161562.16825442,0.0,1.0
1999-02-01,42.63,43.81,42.56,43.81,357400,13.0213641709163,13.3817960198884,12.9999826205535,13.3817960198884,1170074.17963397,0.0,1.0
1999-02-02,43.0,43.06,42.44,42.69,532200,13.1343809371194,13.1527079802874,12.9633285342174,13.0396912140843,1742343.25238164,0.0,1.0
1999-02-03,43.38,43.88,42.81,42.94,1520200,13.2504522105172,13.4031775702511,13.0763453004205,13.1160538939513,4976907.5766076,0.0,1.0
1999-02-04,42.75,43.31,42.38,43.13,586300,13.0580182572524,13.2290706601544,12.9450014910493,13.1740895306502,1919458.56608673,0.0,1.0
1999-02-05,42.75,42.75,42.5,42.69,1943100,13.0580182572524,13.0580182572524,12.9816555773854,13.0396912140843,6361418.96599543,0.0,1.0
1999-02-08,42.06,42.75,41.88,42.13,1631700,13.0305276925003,13.2442952652018,12.9747622387521,13.0522142578468,5266809.11314892,0.6,1.0
1999-02-09,42.0,42.44,42.0,42.38,333500,13.0119392079175,13.1482547615243,13.0119392079175,13.1296662769416,1076472.90508989,0.0,1.0
1999-02-10,42.06,42.44,41.75,42.0,322200,13.0305276925003,13.1482547615243,12.9344871888228,13.0119392079175,1039998.71070453,0.0,1.0
1999-02-11,41.94,42.44,41.5,41.81,404000,12.9933507233348,13.1482547615243,12.8570351697281,12.9530756734055,1304033.14439674,0.0,1.0
1999-02-12,41.06,42.06,40.75,42.0,365100,12.7207196161213,13.0305276925003,12.6246791124438,13.0119392079175,1178471.53717636,0.0,1.0
1999-02-16,41.38,41.94,41.13,41.5,353700,12.8198582005626,12.9933507233348,12.7424061814678,12.8570351697281,1141674.56230972,0.0,1.0
1999-02-17,42.06,42.69,41.38,41.38,429500,13.0305276925003,13.2257067806191,12.8198582005626,12.8198582005626,1386342.16712476,0.0,1.0
1999-02-18,42.94,43.19,42.19,42.31,436300,13.3031587997138,13.3806108188085,13.0708027424296,13.107979711595,1408291.23985223,0.0,1.0
1999-02-19,42.31,42.69,41.94,42.5,320100,13.107979711595,13.2257067806191,12.9933507233348,13.166843246107,1033220.32059752,0.0,1.0
1999-02-22,43.25,43.25,42.13,42.25,448900,13.3991993033913,13.3991993033913,13.0522142578468,13.0893912270123,1448961.5804943,0.0,1.0
1999-02-23,42.63,43.25,42.38,43.25,458600,13.2071182960363,13.3991993033913,13.1296662769416,13.3991993033913,1480271.28717908,0.0,1.0
1999-02-24,42.13,42.88,42.0,42.56,221200,13.0522142578468,13.2845703151311,13.0119392079175,13.1854317306898,713990.424605347,0.0,1.0
1999-02-25,41.63,42.13,41.25,41.69,301000,12.8973102196573,13.0522142578468,12.7795831506333,12.9158987042401,971569.248671833,0.0,1.0
1999-02-26,41.63,42.06,41.19,41.75,201600,12.8973102196573,13.0305276925003,12.7609946660506,12.9344871888228,650725.450273228,0.0,1.0
1999-03-01,41.5,41.63,40.88,41.63,271300,12.8570351697281,12.8973102196573,12.6649541623731,12.8973102196573,875703.445729791,0.0,1.0
1999-03-02,41.63,42.13,41.0,41.25,339300,12.8973102196573,13.0522142578468,12.7021311315386,12.7795831506333,1095194.1730045,0.0,1.0
1999-03-03,42.19,42.19,41.56,41.56,288300,13.0708027424296,13.0708027424296,12.8756236543108,12.8756236543108,930576.127548466,0.0,1.0
1999-03-04,42.75,42.75,42.0,42.13,263400,13.2442952652018,13.2442952652018,13.0119392079175,13.0522142578468,850203.787708174,0.0,1.0
1999-03-05,42.88,43.5,42.88,43.38,450700,13.2845703151311,13.476651322486,13.2845703151311,13.4394743533206,1454771.62915745,0.0,1.0
1999-03-08,42.56,43.06,42.31,43.0,263700,13.1854317306898,13.3403357688793,13.107979711595,13.3217472842965,851172.129152032,0.0,1.0
1999-03-09,41.69,42.44,41.69,42.38,457500,12.9158987042401,13.1482547615243,12.9158987042401,13.1296662769416,1476720.70188492,0.0,1.0
1999-03-10,41.13,42.0,40.94,41.94,475400,12.7424061814678,13.0119392079175,12.6835426469558,12.9933507233348,1534498.40803518,0.0,1.0
1999-03-11,40.88,41.38,40.0,41.38,626200,12.6649541623731,12.8198582005626,12.3923230551596,12.8198582005626,2021251.37381495,0.0,1.0
1999-03-12,41.69,41.88,40.88,40.94,497500,12.9158987042401,12.9747622387521,12.6649541623731,12.6835426469558,1605832.89439945,0.0,1.0
1999-03-15,41.63,42.38,41.56,41.81,435600,12.8973102196573,13.1296662769416,12.8756236543108,12.9530756734055,1406031.77648322,0.0,1.0
1999-03-16,41.75,41.88,41.5,41.56,330000,12.9344871888228,12.9747622387521,12.8570351697281,12.8756236543108,1065175.58824487,0.0,1.0
1999-03-17,41.56,41.75,41.13,41.75,180000,12.8756236543108,12.9344871888228,12.7424061814678,12.9344871888228,581004.866315381,0.0,1.0
1999-03-18,41.88,41.94,41.38,41.44,164600,12.9747622387521,12.9933507233348,12.8198582005626,12.8384466851453,531296.672197286,0.0,1.0
1999-03-19,41.44,42.0,41.44,41.81,636600,12.8384466851453,13.0119392079175,12.8384466851453,12.9530756734055,2054820.54386873,0.0,1.0
1999-03-22,41.25,41.75,41.25,41.38,335900,12.7795831506333,12.9344871888228,12.7795831506333,12.8198582005626,1084219.63664076,0.0,1.0
1999-03-23,41.13,41.31,40.75,41.13,299400,12.7424061814678,12.798171635216,12.6246791124438,12.7424061814678,966404.760971253,0.0,1.0
1999-03-24,42.19,42.38,40.75,41.25,531000,13.0708027424296,13.1296662769416,12.6246791124438,12.7795831506333,1713964.35563037,0.0,1.0
1999-03-25,41.75,41.94,41.56,41.94,227000,12.9344871888228,12.9933507233348,12.8756236543108,12.9933507233348,732711.692519953,0.0,1.0
1999-03-26,40.56,41.75,40.5,41.63,475600,12.5658155779318,12.9344871888228,12.5472270933491,12.8973102196573,1535143.96899775,0.0,1.0
1999-03-29,40.75,40.94,40.56,40.69,216200,12.6246791124438,12.6835426469558,12.5658155779318,12.6060906278611,697851.40054103,0.0,1.0
1999-03-30,40.25,40.75,40.0,40.69,488300,12.4697750742543,12.6246791124438,12.3923230551596,12.6060906278611,1576137.09012112,0.0,1.0
1999-03-31,39.69,40.38,39.31,40.25,413600,12.2962825514821,12.5100501241836,12.1785554824581,12.4697750742543,1335020.07060023,0.0,1.0
1999-04-01,40.56,40.69,39.44,39.56,724700,12.5658155779318,12.6060906278611,12.2188305323873,12.2560075015528,2339190.14788198,0.0,1.0
1999-04-05,40.44,41.0,40.25,40.81,327900,12.5286386087663,12.7021311315386,12.4697750742543,12.6432675970266,1058397.19813785,0.0,1.0
1999-04-06,39.56,40.75,39.31,40.44,433100,12.2560075015528,12.6246791124438,12.1785554824581,12.5286386087663,1397962.26445107,0.0,1.0
1999-04-07,39.63,39.75,39.19,39.69,240100,12.2776940668993,12.3148710360648,12.1413785132926,12.2962825514821,774995.935568464,0.0,1.0
1999-04-08,40.19,40.31,39.44,39.5,387900,12.4511865896716,12.4883635588371,12.2188305323873,12.2374190169701,1252065.48690964,0.0,1.0
1999-04-09,40.0,40.13,39.75,40.13,170900,12.3923230551596,12.4325981050888,12.3148710360648,12.4325981050888,551631.842518324,0.0,1.0
1999-04-12,40.31,40.38,39.75,39.75,177300,12.4883635588371,12.5100501241836,12.3148710360648,12.3148710360648,572289.793320648,0.0,1.0
1999-04-13,39.69,40.19,39.5,40.19,204400,12.2962825514821,12.4511865896716,12.2374190169701,12.4511865896716,659763.303749243,0.0,1.0
1999-04-14,39.38,39.75,39.25,39.63,231600,12.2002420478046,12.3148710360648,12.1599669978753,12.2776940668993,747559.594659123,0.0,1.0
1999-04-15,39.13,39.56,39.13,39.31,402100,12.1227900287099,12.2560075015528,12.1227900287099,12.1785554824581,1297900.3152523,0.0,1.0
1999-04-16,39.56,39.75,39.31,39.38,335400,12.2560075015528,12.3148710360648,12.1785554824581,12.2002420478046,1082605.73423433,0.0,1.0
1999-04-19,40.19,40.81,39.44,39.44,636600,12.4511865896716,12.6432675970266,12.2188305323873,12.2188305323873,2054820.54386873,0.0,1.0
1999-04-20,41.25,41.31,40.38,40.44,648500,12.7795831506333,12.798171635216,12.5100501241836,12.5286386087663,2093231.4211418,0.0,1.0
1999-04-21,41.63,41.81,41.13,41.75,402100,12.8973102196573,12.9530756734055,12.7424061814678,12.9344871888228,1297900.31525231,0.0,1.0
1999-04-22,41.31,41.63,40.88,41.63,438600,12.798171635216,12.8973102196573,12.6649541623731,12.8973102196573,1415715.19092182,0.0,1.0
1999-04-23,40.88,41.5,40.75,41.5,313500,12.6649541623731,12.8570351697281,12.6246791124438,12.8570351697281,1011916.80883262,0.0,1.0
1999-04-26,40.81,41.0,40.63,41.0,461800,12.6432675970266,12.7021311315386,12.5875021432783,12.7021311315386,1490600.26258023,0.0,1.0
1999-04-27,39.94,40.88,39.88,40.81,454300,12.3737345705768,12.6649541623731,12.3551460859941,12.6432675970266,1466391.72648377,0.0,1.0
1999-04-28,40.56,40.88,40.06,40.19,459300,12.5658155779318,12.6649541623731,12.4109115397423,12.4511865896716,1482530.75054808,0.0,1.0
1999-04-29,41.19,41.44,40.63,40.81,1133600,12.7609946660506,12.8384466851453,12.5875021432783,12.6432675970266,3659039.53586175,0.0,1.0
1999-04-30,41.44,41.5,41.0,41.19,760000,12.8384466851453,12.8570351697281,12.7021311315386,12.7609946660506,2453131.65777606,0.0,1.0
1999-05-03,41.75,41.88,41.31,41.44,399700,12.9344871888228,12.9747622387521,12.798171635216,12.8384466851453,1290153.58370143,0.0,1.0
1999-05-04,41.5,41.94,41.31,41.94,235700,12.8570351697281,12.9933507233348,12.798171635216,12.9933507233348,760793.59439186,0.0,1.0
1999-05-05,41.88,41.88,41.38,41.5,1130100,12.9747622387521,12.9747622387521,12.8198582005626,12.8570351697281,3647742.21901673,0.0,1.0
1999-05-06,41.5,41.5,40.63,41.13,860500,13.0429200155554,13.0429200155554,12.7694901260727,12.926633740718,2737941.34729112,0.6,1.0
1999-05-07,41.06,41.56,40.88,41.56,188100,12.9046336346676,13.0617772493129,12.8480619333953,13.0617772493129,598497.114962764,0.0,1.0
1999-05-10,41.25,41.5,40.81,40.81,240600,12.9643482082328,13.0429200155554,12.826061827345,12.826061827345,765541.764274539,0.0,1.0
1999-05-11,41.13,41.56,40.88,41.13,193900,12.926633740718,13.0617772493129,12.8480619333953,12.926633740718,616951.571458157,0.0,1.0
1999-05-12,41.38,41.63,41.0,41.38,251500,13.0052055480406,13.0837773553632,12.8857764009102,13.0052055480406,800223.415274506,0.0,1.0
1999-05-13,42.31,42.31,41.44,41.5,422100,13.2974926712807,13.2974926712807,13.024062781798,13.0429200155554,1343038.98046668,0.0,1.0
1999-05-14,41.56,42.13,41.5,42.06,347800,13.0617772493129,13.2409209700085,13.0429200155554,13.2189208639581,1106631.02915496,0.0,1.0
1999-05-17,42.0,42.13,41.56,41.56,319700,13.2000636302007,13.2409209700085,13.0617772493129,13.0617772493129,1017222.36923761,0.0,1.0
1999-05-18,42.06,42.25,41.56,42.0,432000,13.2189208639581,13.2786354375233,13.0617772493129,13.2000636302007,1374538.82862261,0.0,1.0
1999-05-19,42.81,43.0,42.13,42.31,335300,13.454636285926,13.5143508594912,13.2409209700085,13.2974926712807,1066858.49360454,0.0,1.0
1999-05-20,42.69,42.94,42.31,42.81,308800,13.4169218184111,13.4954936257338,13.2974926712807,13.454636285926,982540.718237647,0.0,1.0
1999-05-21,43.06,43.06,42.13,42.69,240200,13.5332080932486,13.5332080932486,13.2409209700085,13.4169218184111,764269.043136925,0.0,1.0
1999-05-24,43.06,43.5,42.81,42.94,242000,13.5332080932486,13.6714944741364,13.454636285926,13.4954936257338,769996.288256186,0.0,1.0
1999-05-25,43.69,44.06,42.94,42.94,441600,13.7312090477016,13.8474953225391,13.4954936257338,13.4954936257338,1405084.13592534,0.0,1.0
1999-05-26,43.81,43.94,43.44,43.75,356900,13.7689235152165,13.8097808550242,13.652637240379,13.7500662814591,1135585.43503567,0.0,1.0
1999-05-27,42.69,43.56,42.06,43.56,301900,13.4169218184111,13.6903517078939,13.2189208639581,13.6903517078939,960586.278613814,0.0,1.0
1999-05-28,43.38,43.56,42.69,42.69,254700,13.6337800066216,13.6903517078939,13.4169218184111,13.4169218184111,810405.184375413,0.0,1.0
1999-06-01,42.56,43.31,42.06,43.31,239500,13.3760644786034,13.6117799005712,13.2189208639581,13.6117799005712,762041.781146099,0.0,1.0
1999-06-02,42.5,42.94,42.38,42.69,153600,13.3572072448459,13.4954936257338,13.3194927773311,13.4169218184111,488724.916843597,0.0,1.0
1999-06-03,41.81,42.5,41.81,42.38,248800,13.1403490566355,13.3572072448459,13.1403490566355,13.3194927773311,791632.547595615,0.0,1.0
1999-06-04,42.75,42.75,41.88,41.94,125000,13.4357790521686,13.4357790521686,13.1623491626858,13.1812063964433,397725.355504227,0.0,1.0
1999-06-07,42.25,42.63,42.19,42.56,103100,13.2786354375233,13.3980645846537,13.2597782037659,13.3760644786034,328043.873219888,0.0,1.0
1999-06-08,42.25,42.38,42.06,42.13,189800,13.2786354375233,13.3194927773311,13.2189208639581,13.2409209700085,603906.17979762,0.0,1.0
1999-06-09,42.25,42.38,42.06,42.25,142100,13.2786354375233,13.3194927773311,13.2189208639581,13.2786354375233,452134.184137207,0.0,1.0
1999-06-10,41.5,42.25,41.31,42.25,301200,13.0429200155554,13.2786354375233,12.9832054419903,13.2786354375233,958359.016622991,0.0,1.0
1999-06-11,41.25,41.88,41.06,41.69,305900,12.9643482082328,13.1623491626858,12.9046336346676,13.1026345891206,973313.489989948,0.0,1.0
1999-06-14,41.94,42.56,41.44,41.5,299800,13.1812063964433,13.3760644786034,13.024062781798,13.0429200155554,953904.492641337,0.0,1.0
1999-06-15,42.5,42.81,41.88,42.19,200600,13.3572072448459,13.454636285926,13.1623491626858,13.2597782037659,638269.650513187,0.0,1.0
1999-06-16,43.19,43.38,42.5,42.69,489100,13.5740654330564,13.6337800066216,13.3572072448459,13.4169218184111,1556219.77101694,0.0,1.0
1999-06-17,43.13,43.38,42.94,43.38,386600,13.555208199299,13.6337800066216,13.4954936257338,13.6337800066216,1230084.97950347,0.0,1.0
1999-06-18,43.13,43.25,42.81,43.25,323100,13.555208199299,13.5929226668138,13.454636285926,13.5929226668138,1028040.49890732,0.0,1.0
1999-06-21,42.13,43.13,42.0,43.13,149200,13.2409209700085,13.555208199299,13.2000636302007,13.555208199299,474724.984329845,0.0,1.0
1999-06-22,42.38,42.56,41.88,41.94,288700,13.3194927773311,13.3760644786034,13.1623491626858,13.1812063964433,918586.481072564,0.0,1.0
1999-06-23,41.94,42.38,41.94,42.38,242200,13.1812063964433,13.3194927773311,13.1812063964433,13.3194927773311,770632.64882499,0.0,1.0
1999-06-24,41.63,42.06,41.5,41.88,315100,13.0837773553632,13.2189208639581,13.0429200155554,13.1623491626858,1002586.07615506,0.0,1.0
1999-06-25,38.88,39.94,38.63,39.75,2558700,12.2194874748144,12.5526319378623,12.1409156674917,12.4929173642971,8141278.93702932,0.0,1.0
1999-06-28,39.0,39.25,38.81,39.0,867300,12.2572019423292,12.3357737496518,12.197487368764,12.2572019423292,2759577.60663054,0.0,1.0
1999-06-29,38.44,38.69,38.31,38.56,339600,12.0812010939265,12.1597729012492,12.0403437541188,12.1189155614414,1080540.24583389,0.0,1.0
1999-06-30,37.56,38.44,37.44,38.44,589000,11.8046283321509,12.0812010939265,11.766913864636,12.0812010939265,1874081.87513592,0.0,1.0
1999-07-01,37.63,37.88,37.5,37.56,849300,11.8266284382012,11.9052002455239,11.7857710983935,11.8046283321509,2702305.15543794,0.0,1.0
1999-07-02,37.19,37.69,37.0,37.69,616100,11.6883420573134,11.8454856719587,11.6286274837482,11.8454856719587,1960308.73220924,0.0,1.0
1999-07-06,36.31,36.75,36.13,36.5,860000,11.4117692955378,11.5500556764256,11.3551975942655,11.471483869103,2736350.44586909,0.0,1.0
1999-07-07,36.81,36.81,36.25,36.38,1293300,11.568912910183,11.568912910183,11.3929120617804,11.4337694015881,4115025.61818896,0.0,1.0
1999-07-08,36.63,36.75,36.44,36.63,936800,11.5123412089107,11.5500556764256,11.4526266353456,11.5123412089107,2980712.9042909,0.0,1.0
1999-07-09,36.69,36.69,36.25,36.56,665500,11.5311984426682,11.5311984426682,11.3929120617804,11.4903411028604,2117489.7927045,0.0,1.0
1999-07-12,36.63,36.75,36.5,36.56,976200,11.5123412089107,11.5500556764256,11.471483869103,11.4903411028604,3106075.93634583,0.0,1.0
1999-07-13,36.63,36.88,36.56,36.56,710000,11.5123412089107,11.5909130162334,11.4903411028604,11.4903411028604,2259080.01926402,0.0,1.0
1999-07-14,36.63,36.88,36.5,36.63,1130100,11.5123412089107,11.5909130162334,11.471483869103,11.5123412089107,3595755.39404264,0.0,1.0
1999-07-15,36.44,36.75,36.25,36.56,516400,11.4526266353456,11.5500556764256,11.3929120617804,11.4903411028604,1643082.98865906,0.0,1.0
1999-07-16,36.19,36.75,36.19,36.44,434400,11.3740548280229,11.5500556764256,11.3740548280229,11.4526266353456,1382175.1554483,0.0,1.0
1999-07-19,36.06,36.25,36.0,36.25,820100,11.3331974882152,11.3929120617804,11.3143402544577,11.3929120617804,2609396.51239213,0.0,1.0
1999-07-20,36.0,36.25,35.88,36.19,669200,11.3143402544577,11.3929120617804,11.2766257869429,11.3740548280229,2129262.46322744,0.0,1.0
1999-07-21,36.38,36.38,36.0,36.0,283400,11.4337694015881,11.4337694015881,11.3143402544577,11.3143402544577,901722.925999188,0.0,1.0
1999-07-22,36.19,36.5,36.0,36.44,268300,11.3740548280229,11.471483869103,11.3143402544577,11.4526266353456,853677.703054277,0.0,1.0
1999-07-23,36.13,36.38,36.0,36.0,383500,11.3551975942655,11.4337694015881,11.3143402544577,11.3143402544577,1220221.39068697,0.0,1.0
1999-07-26,36.5,36.56,36.0,36.13,344800,11.471483869103,11.4903411028604,11.3143402544577,11.3551975942655,1097085.62062286,0.0,1.0
1999-07-27,36.56,36.63,36.06,36.38,427500,11.4903411028604,11.5123412089107,11.3331974882152,11.4337694015881,1360220.71582446,0.0,1.0
1999-07-28,36.06,36.63,36.0,36.63,630100,11.3331974882152,11.5123412089107,11.3143402544577,11.5123412089107,2004853.97202571,0.0,1.0
1999-07-29,35.44,36.06,35.25,36.0,785600,11.1383394060551,11.3331974882152,11.0786248324899,11.3143402544577,2499624.31427296,0.0,1.0
1999-07-30,35.38,35.69,35.13,35.38,336600,11.1194821722976,11.2169112133777,11.040910364975,11.1194821722976,1070994.83730179,0.0,1.0
1999-08-02,36.38,36.5,35.19,35.25,696400,11.4337694015881,11.471483869103,11.0597675987324,11.0786248324899,2215807.50058516,0.0,1.0
1999-08-03,36.81,36.81,36.13,36.44,363700,11.568912910183,11.568912910183,11.3551975942655,11.4526266353456,1157221.69437511,0.0,1.0
1999-08-04,36.69,37.13,36.63,37.06,551300,11.5311984426682,11.669484823556,11.5123412089107,11.6474847175057,1754127.90791584,0.0,1.0
1999-08-05,36.69,36.94,36.5,36.94,974800,11.5311984426682,11.6097702499908,11.471483869103,11.6097702499908,3101621.41236416,0.0,1.0
1999-08-06,36.25,36.44,36.0,36.19,965100,11.5814843993547,11.6421873520685,11.5016120931522,11.5623150458661,3020759.15259613,0.6,1.0
1999-08-09,36.13,36.25,35.88,36.19,1317800,11.5431456923775,11.5814843993547,11.463273386175,11.5623150458661,4124708.74654563,0.0,1.0
1999-08-10,36.13,36.19,35.75,36.06,361000,11.5431456923775,11.5623150458661,11.4217397869498,11.5207814466408,1129928.56086126,0.0,1.0
1999-08-11,36.06,36.25,35.81,36.25,273700,11.5207814466408,11.5814843993547,11.4409091404384,11.5814843993547,856679.908885674,0.0,1.0
1999-08-12,35.44,36.06,35.38,36.06,270700,11.3226981272587,11.5207814466408,11.3035287737701,11.5207814466408,847289.920845278,0.0,1.0
1999-08-13,35.38,35.75,35.38,35.63,277400,11.3035287737701,11.4217397869498,11.3035287737701,11.3834010799726,868260.894135502,0.0,1.0
1999-08-16,35.25,35.44,35.0,35.44,241600,11.2619951745449,11.3226981272587,11.1821228683424,11.3226981272587,756207.03685341,0.0,1.0
1999-08-17,35.19,35.31,34.75,35.25,364900,11.2428258210563,11.2811645280335,11.10225056214,11.2619951745449,1142135.54531378,0.0,1.0
1999-08-18,34.81,35.19,34.75,35.19,194300,11.1214199156286,11.2428258210563,11.10225056214,11.2428258210563,608158.225416463,0.0,1.0
1999-08-19,35.5,35.75,34.69,34.94,291800,11.3418674807473,11.4217397869498,11.0830812086514,11.1629535148538,913332.836729412,0.0,1.0
1999-08-20,36.25,36.38,35.5,35.63,240100,11.5814843993547,11.6230179985799,11.3418674807473,11.3834010799726,751512.04283321,0.0,1.0
1999-08-23,36.25,36.31,35.88,36.25,212100,11.5814843993547,11.6006537528432,11.463273386175,11.5814843993547,663872.154456159,0.0,1.0
1999-08-24,36.31,36.56,36.0,36.44,179300,11.6006537528432,11.6805260590457,11.5016120931522,11.6421873520685,561208.285214475,0.0,1.0
1999-08-25,37.5,37.56,36.56,36.63,411200,11.9808459303669,12.0000152838555,11.6805260590457,11.7028903047824,1287054.36073726,0.0,1.0
1999-08-26,37.25,37.44,36.94,37.38,290800,11.9009736241644,11.9616765768783,11.8019319644734,11.9425072233897,910202.840715947,0.0,1.0
1999-08-27,37.38,37.5,37.06,37.06,162700,11.9425072233897,11.9808459303669,11.8402706714506,11.8402706714506,509250.351390936,0.0,1.0
1999-08-30,36.88,37.56,36.81,37.31,200000,11.7827626109848,12.0000152838555,11.7603983652481,11.920142977653,625999.202693223,0.0,1.0
1999-08-31,36.31,37.19,36.31,36.94,427700,11.6006537528432,11.8818042706759,11.6006537528432,11.8019319644734,1338699.29495946,0.0,1.0
1999-09-01,36.31,36.5,36.13,36.31,252600,11.6006537528432,11.6613567055571,11.5431456923775,11.6006537528432,790636.993001542,0.0,1.0
1999-09-02,36.38,36.44,36.0,36.31,208100,11.6230179985799,11.6421873520685,11.5016120931522,11.6006537528432,651352.170402299,0.0,1.0
1999-09-03,36.94,37.06,36.56,36.63,176800,11.8019319644734,11.8402706714506,11.6805260590457,11.7028903047824,553383.295180808,0.0,1.0
1999-09-07,36.13,37.06,36.0,36.94,163000,11.5431456923775,11.8402706714506,11.5016120931522,11.8019319644734,510189.350194975,0.0,1.0
1999-09-08,35.94,36.19,35.88,36.0,481500,11.4824427396636,11.5623150458661,11.463273386175,11.5016120931522,1507093.08048393,0.0,1.0
1999-09-09,35.75,35.94,35.5,35.81,328500,11.4217397869498,11.4824427396636,11.3418674807473,11.4409091404384,1028203.69042361,0.0,1.0
1999-09-10,36.19,36.5,35.69,35.75,167700,11.5623150458661,11.6613567055571,11.4025704334612,11.4217397869498,524900.331458265,0.0,1.0
1999-09-13,36.13,36.44,35.81,36.44,188000,11.5431456923775,11.6421873520685,11.4409091404384,11.6421873520685,588439.250531627,0.0,1.0
1999-09-14,35.63,35.94,35.5,35.94,200900,11.3834010799726,11.4824427396636,11.3418674807473,11.4824427396636,628816.199105341,0.0,1.0
1999-09-15,35.56,36.06,35.56,35.81,197200,11.3610368342359,11.5207814466408,11.3610368342359,11.4409091404384,617235.213855517,0.0,1.0
1999-09-16,35.25,35.69,35.06,35.56,159000,11.2619951745449,11.4025704334612,11.201292221831,11.3610368342359,497669.36614111,0.0,1.0
1999-09-17,35.88,35.94,35.25,35.25,389900,11.463273386175,11.4824427396636,11.2619951745449,11.2619951745449,1220385.44565044,0.0,1.0
1999-09-20,35.81,36.0,35.75,35.81,265300,11.4409091404384,11.5016120931522,11.4217397869498,11.4409091404384,830387.942372555,0.0,1.0
1999-09-21,35.0,35.81,34.88,35.75,420900,11.1821228683424,11.4409091404384,11.1437841613653,11.4217397869498,1317415.32206789,0.0,1.0
1999-09-22,35.0,35.25,34.75,35.25,210800,11.1821228683424,11.2619951745449,11.10225056214,11.2619951745449,659803.159638657,0.0,1.0
1999-09-23,34.25,35.0,34.25,35.0,209400,10.9425059497351,11.1821228683424,10.9425059497351,11.1821228683424,655421.165219802,0.0,1.0
1999-09-24,34.31,34.88,34.25,34.38,268900,10.9616753032237,11.1437841613653,10.9425059497351,10.9840395489604,841655.928021035,0.0,1.0
1999-09-27,34.44,34.69,34.19,34.25,226300,11.0032089024489,11.0830812086514,10.9233365962465,10.9425059497351,708318.097847383,0.0,1.0
1999-09-28,34.06,34.25,33.5,34.25,384900,10.8818029970212,10.9425059497351,10.7028890311278,10.9425059497351,1204735.46558311,0.0,1.0
1999-09-29,34.13,34.44,33.94,34.0,202400,10.9041672427579,11.0032089024489,10.8434642900441,10.8626336435326,633511.193125541,0.0,1.0
1999-09-30,34.13,34.69,34.06,34.13,297600,10.9041672427579,11.0830812086514,10.8818029970212,10.9041672427579,931486.813607515,0.0,1.0
1999-10-01,35.0,35.0,33.88,34.31,260000,11.1821228683424,11.1821228683424,10.8242949365555,10.9616753032237,813798.96350119,0.0,1.0
1999-10-04,35.75,35.75,34.94,35.0,371000,11.4217397869498,11.4217397869498,11.1629535148538,11.1821228683424,1161228.52099592,0.0,1.0
1999-10-05,35.13,35.81,34.88,35.75,391900,11.2236564675677,11.4409091404384,11.1437841613653,11.4217397869498,1226645.43767737,0.0,1.0
1999-10-06,35.38,35.63,34.81,35.25,372200,11.3035287737701,11.3834010799726,11.1214199156286,11.2619951745449,1164984.51621209,0.0,1.0
1999-10-07,34.5,35.44,34.5,35.38,297800,11.0223782559375,11.3226981272587,11.0223782559375,11.3035287737701,932112.81281021,0.0,1.0
1999-10-08,34.63,34.75,34.31,34.31,326000,11.0639118551628,11.10225056214,10.9616753032237,10.9616753032237,1020378.70038995,0.0,1.0
1999-10-11,34.0,34.63,34.0,34.63,173800,10.8626336435326,11.0639118551628,10.8626336435326,11.0639118551628,543993.307140412,0.0,1.0
1999-10-12,33.81,34.06,33.56,34.0,253200,10.8019306908188,10.8818029970212,10.7220583846163,10.8626336435326,792514.990609618,0.0,1.0
1999-10-13,33.81,34.0,33.63,33.88,221600,10.8019306908188,10.8626336435326,10.744422630353,10.8242949365555,693607.116584089,0.0,1.0
1999-10-14,34.44,34.63,33.56,33.75,462600,11.0032089024489,11.0639118551628,10.7220583846163,10.7827613373302,1447936.15582943,0.0,1.0
1999-10-15,33.5,34.25,33.5,34.25,359000,10.7028890311278,10.9425059497351,10.7028890311278,10.9425059497351,1123668.56883433,0.0,1.0
1999-10-18,34.19,34.25,33.5,33.63,498000,10.9233365962465,10.9425059497351,10.7028890311278,10.744422630353,1558738.01470612,0.0,1.0
1999-10-19,33.69,34.25,33.5,34.19,413400,10.7635919838416,10.9425059497351,10.7028890311278,10.9233365962465,1293940.35196689,0.0,1.0
1999-10-20,33.44,33.75,33.25,33.69,349500,10.6837196776392,10.7827613373302,10.6230167249253,10.7635919838416,1093933.6067064,0.0,1.0
1999-10-21,33.38,33.5,33.25,33.38,409300,10.6645503241506,10.7028890311278,10.6230167249253,10.6645503241506,1281107.36831168,0.0,1.0
1999-10-22,33.38,33.69,33.31,33.31,188100,10.6645503241506,10.7635919838416,10.6421860784139,10.6421860784139,588752.250132974,0.0,1.0
1999-10-25,33.25,33.56,33.13,33.25,397100,10.6230167249253,10.7220583846163,10.5846780179481,10.6230167249253,1242921.41694739,0.0,1.0
1999-10-26,33.25,33.75,33.13,33.25,398900,10.6230167249253,10.7827613373302,10.5846780179481,10.6230167249253,1248555.40977163,0.0,1.0
1999-10-27,34.13,34.31,33.25,33.38,416300,10.9041672427579,10.9616753032237,10.6230167249253,10.6645503241506,1303017.34040594,0.0,1.0
1999-10-28,34.44,34.69,34.13,34.13,480700,11.0032089024489,11.0830812086514,10.9041672427579,10.9041672427579,1504589.08367316,0.0,1.0
1999-10-29,34.5,34.75,34.31,34.31,413700,11.0223782559375,11.10225056214,10.9616753032237,10.9616753032237,1294879.35077093,0.0,1.0
1999-11-01,34.75,34.88,34.31,34.31,338400,11.10225056214,11.1437841613653,10.9616753032237,10.9616753032237,1059190.65095693,0.0,1.0
1999-11-02,35.13,35.38,34.63,34.63,557700,11.2236564675677,11.3035287737701,11.0639118551628,11.0639118551628,1745598.77671005,0.0,1.0
1999-11-03,35.0,35.13,34.75,35.0,637600,11.1821228683424,11.2236564675677,11.10225056214,11.1821228683424,1995685.458186,0.0,1.0
1999-11-04,34.75,35.19,34.44,35.0,344300,11.10225056214,11.2428258210563,11.0032089024489,11.1821228683424,1077657.62743638,0.0,1.0
1999-11-05,35.19,35.5,34.94,35.0,1661000,11.2428258210563,11.3418674807473,11.1629535148538,11.1821228683424,5198923.3783672,0.0,1.0
1999-11-08,34.44,34.81,34.31,34.31,644300,11.1949024373348,11.3151728758312,11.1526452562415,11.1526452562415,1982124.64326601,0.6,1.0
1999-11-09,34.0,34.44,33.81,34.44,282600,11.0518781320959,11.1949024373348,10.9901176366519,11.1949024373348,869390.694066389,0.0,1.0
1999-11-10,33.88,33.94,33.44,33.63,878100,11.0128715033944,11.0323748177452,10.8698471981555,10.9316076935996,2701387.00799609,0.0,1.0
1999-11-11,33.81,33.88,33.19,33.69,442900,10.9901176366519,11.0128715033944,10.7885833883607,10.9511110079504,1362537.64473461,0.0,1.0
1999-11-12,33.38,33.88,33.31,33.81,382700,10.8503438838048,11.0128715033944,10.8275900170622,10.9901176366519,1177338.35321729,0.0,1.0
1999-11-15,33.31,33.38,33.0,33.19,273200,10.8275900170622,10.8503438838048,10.7268228929166,10.7885833883607,840472.532268002,0.0,1.0
1999-11-16,33.75,33.94,33.38,33.38,438700,10.9706143223011,11.0323748177452,10.8503438838048,10.8503438838048,1349616.76393108,0.0,1.0
1999-11-17,33.38,33.56,33.19,33.5,360600,10.8503438838048,10.908853826857,10.7885833883607,10.8893505125063,1109349.90898917,0.0,1.0
1999-11-18,33.06,33.44,32.94,33.38,216600,10.7463262072674,10.8698471981555,10.7073195785659,10.8503438838048,666348.281439417,0.0,1.0
1999-11-19,32.69,33.06,32.63,32.94,818400,10.6260557687711,10.7463262072674,10.6065524544203,10.7073195785659,2517725.91657441,0.0,1.0
1999-11-22,32.0,32.69,32.0,32.69,427200,10.4017676537373,10.6260557687711,10.4017676537373,10.6260557687711,1314238.16173093,0.0,1.0
1999-11-23,31.88,32.25,31.69,32.13,399000,10.3627610250358,10.4830314635322,10.3010005295918,10.4440248348307,1227483.67633577,0.0,1.0
1999-11-24,31.94,32.06,31.75,32.0,366500,10.3822643393866,10.4212709680881,10.3205038439425,10.4017676537373,1127500.67011794,0.0,1.0
1999-11-26,31.75,32.0,31.75,31.81,156400,10.3205038439425,10.4017676537373,10.3205038439425,10.3400071582933,481148.989922092,0.0,1.0
1999-11-29,30.81,31.56,30.56,31.5,368400,10.014951919114,10.2587433484985,9.93368810931917,10.2392400341477,1133345.83048145,0.0,1.0
1999-11-30,31.38,31.63,30.63,30.63,788100,10.2002334054462,10.281497215241,9.95644197606172,9.95644197606172,2424510.99077749,0.0,1.0
1999-12-01,31.44,31.5,31.0,31.13,421300,10.2197367197969,10.2392400341477,10.0767124145581,10.1189695956514,1296087.40060216,0.0,1.0
1999-12-02,31.19,31.75,31.19,31.5,372200,10.1384729100021,10.3205038439425,10.1384729100021,10.2392400341477,1145036.15120846,0.0,1.0
1999-12-03,31.19,31.5,31.06,31.13,417100,10.1384729100021,10.2392400341477,10.0962157289088,10.1189695956514,1283166.51979862,0.0,1.0
1999-12-06,31.5,31.56,31.19,31.19,515400,10.2392400341477,10.2587433484985,10.1384729100021,10.1384729100021,1585576.65860515,0.0,1.0
1999-12-07,31.69,31.88,31.5,31.5,688000,10.3010005295918,10.3627610250358,10.2392400341477,10.2392400341477,2116563.33162658,0.0,1.0
1999-12-08,31.69,31.88,31.56,31.69,538200,10.3010005295918,10.3627610250358,10.2587433484985,10.3010005295918,1655718.58296719,0.0,1.0
1999-12-09,31.94,32.0,31.69,31.75,415800,10.3822643393866,10.4017676537373,10.3010005295918,10.3205038439425,1279167.19954991,0.0,1.0
1999-12-10,31.75,32.0,31.75,32.0,539000,10.3205038439425,10.4017676537373,10.3205038439425,10.4017676537373,1658179.70312025,0.0,1.0
1999-12-13,31.59,31.81,31.25,31.75,825300,10.2684950056738,10.3400071582933,10.1579762243529,10.3205038439425,2538953.07789452,0.0,1.0
1999-12-14,31.5,31.56,31.38,31.38,524600,10.2392400341477,10.2587433484985,10.2002334054462,10.2002334054462,1613879.54036527,0.0,1.0
1999-12-15,31.5,31.81,31.38,31.5,515800,10.2392400341477,10.3400071582933,10.2002334054462,10.2392400341477,1586807.21868168,0.0,1.0
1999-12-16,31.56,31.69,31.38,31.5,320400,10.2587433484985,10.3010005295918,10.2002334054462,10.2392400341477,985678.621298192,0.0,1.0
1999-12-17,31.63,31.63,31.63,31.63,543000,10.281497215241,10.281497215241,10.281497215241,10.281497215241,1670485.30388552,0.0,1.0
1999-12-20,31.56,31.75,31.5,31.63,440500,10.2587433484985,10.3205038439425,10.2392400341477,10.281497215241,1355154.28427545,0.0,1.0
1999-12-21,32.38,32.63,31.56,31.56,632300,10.5252886446255,10.6065524544203,10.2587433484985,10.2587433484985,1945207.84097019,0.0,1.0
1999-12-22,32.31,32.31,32.0,32.13,263400,10.5025347778829,10.5025347778829,10.4017676537373,10.4440248348307,810323.810393088,0.0,1.0
1999-12-23,32.56,32.56,32.31,32.31,248100,10.5837985876778,10.5837985876778,10.5025347778829,10.5025347778829,763254.887465922,0.0,1.0
1999-12-27,32.56,32.69,32.44,32.44,288900,10.5837985876778,10.6260557687711,10.5447919589762,10.5447919589762,888772.015271684,0.0,1.0
1999-12-28,32.5,32.69,32.5,32.63,248300,10.564295273327,10.6260557687711,10.564295273327,10.6065524544203,763870.167504188,0.0,1.0
1999-12-29,32.0,32.69,32.0,32.69,300400,10.4017676537373,10.6260557687711,10.4017676537373,10.6260557687711,924150.617471846,0.0,1.0
1999-12-30,32.56,32.81,32.06,32.25,467200,10.5837985876778,10.6650623974726,10.4212709680881,10.4830314635322,1437294.16938363,0.0,1.0
1999-12-31,32.13,32.69,32.06,32.38,98700,10.4440248348307,10.6260557687711,10.4212709680881,10.5252886446255,303640.698883057,0.0,1.0
2000-01-03,31.44,32.0,31.12,32.0,396900,10.2197367197969,10.4017676537373,10.1157190432596,10.4017676537373,1221023.23593401,0.0,1.0
2000-01-04,31.81,31.94,31.38,31.38,325500,10.3400071582933,10.3822643393866,10.2002334054462,10.2002334054462,1001368.26227391,0.0,1.0
2000-01-05,33.0,33.13,31.88,31.94,392200,10.7268228929166,10.7690800740099,10.3627610250358,10.3822643393866,1206564.15503481,0.0,1.0
2000-01-06,33.19,33.69,32.75,32.75,433000,10.7885833883607,10.9511110079504,10.6455590831218,10.6455590831218,1332081.28284057,0.0,1.0
2000-01-07,33.63,33.75,33.06,33.38,250500,10.9316076935996,10.9706143223011,10.7463262072674,10.8503438838048,770638.247925087,0.0,1.0
2000-01-10,33.5,33.81,33.44,33.63,307700,10.8893505125063,10.9901176366519,10.8698471981555,10.9316076935996,946608.33886846,0.0,1.0
2000-01-11,33.63,33.69,33.5,33.5,223000,10.9316076935996,10.9511110079504,10.8893505125063,10.8893505125063,686037.24266385,0.0,1.0
2000-01-12,33.88,33.94,33.5,33.56,252500,11.0128715033944,11.0323748177452,10.8893505125063,10.908853826857,776791.048307724,0.0,1.0
2000-01-13,33.81,34.0,33.63,33.88,222400,10.9901176366519,11.0518781320959,10.9316076935996,11.0128715033944,684191.402549058,0.0,1.0
2000-01-14,33.81,33.88,33.5,33.88,529900,10.9901176366519,11.0128715033944,10.8893505125063,11.0128715033944,1630184.46137925,0.0,1.0
2000-01-18,33.0,33.75,33.0,33.69,363800,10.7268228929166,10.9706143223011,10.7268228929166,10.9511110079504,1119194.38960139,0.0,1.0
2000-01-19,33.44,33.63,33.0,33.0,215500,10.8698471981555,10.9316076935996,10.7268228929166,10.7268228929166,662964.241228969,0.0,1.0
2000-01-20,33.06,33.38,33.06,33.38,278800,10.7463262072674,10.8503438838048,10.7463262072674,10.8503438838048,857700.373339379,0.0,1.0
2000-01-21,34.0,34.0,33.19,33.31,345000,11.0518781320959,11.0518781320959,10.7885833883607,10.8275900170622,1061358.06600461,0.0,1.0
2000-01-24,33.88,34.44,33.88,34.0,855500,11.0128715033944,11.1949024373348,11.0128715033944,11.0518781320959,2631860.36367231,0.0,1.0
2000-01-25,32.88,34.13,32.63,33.88,964400,10.6878162642151,11.0941353131892,10.6065524544203,11.0128715033944,2966880.34450681,0.0,1.0
2000-01-26,33.69,33.69,32.88,33.13,508500,10.9511110079504,10.9511110079504,10.6878162642151,10.7690800740099,1564349.49728505,0.0,1.0
2000-01-27,33.56,34.13,33.31,33.69,923900,10.908853826857,11.0941353131892,10.8275900170622,10.9511110079504,2842286.13675845,0.0,1.0
2000-01-28,33.0,33.63,32.88,33.56,357300,10.7268228929166,10.9316076935996,10.6878162642151,10.908853826857,1099197.78835782,0.0,1.0
2000-01-31,33.5,33.56,33.0,33.19,209900,10.8893505125063,10.908853826857,10.7268228929166,10.7885833883607,645736.400157588,0.0,1.0
2000-02-01,33.69,33.75,33.06,33.5,318200,10.9511110079504,10.9706143223011,10.7463262072674,10.8893505125063,978910.540877293,0.0,1.0
2000-02-02,33.63,34.06,33.56,33.63,765300,10.9316076935996,11.0713814464467,10.908853826857,10.9316076935996,2354369.06641545,0.0,1.0
2000-02-03,34.75,34.81,33.69,33.69,536200,11.2956695614804,11.3151728758312,10.9511110079504,10.9511110079504,1649565.78258456,0.0,1.0
2000-02-04,34.06,34.94,33.88,34.94,1106200,11.0713814464467,11.3574300569245,11.0128715033944,11.3574300569245,3403113.89163565,0.0,1.0
2000-02-07,33.69,34.0,33.56,34.0,2040500,10.9511110079504,11.0518781320959,10.908853826857,11.0518781320959,6277394.59038377,0.0,1.0
2000-02-08,33.31,33.5,33.06,33.13,461400,11.0226231605698,11.0854961236592,10.9398955775574,10.9630593008009,1394335.42960798,0.6,1.0
2000-02-09,32.56,33.25,32.5,33.25,307500,10.7744404115326,11.0027685406468,10.7545857916097,11.0027685406468,929254.756403245,0.0,1.0
2000-02-10,31.63,32.56,31.44,32.56,399000,10.4666938027266,10.7744404115326,10.4038208396372,10.7744404115326,1205764.70830859,0.0,1.0
2000-02-11,31.81,31.94,31.31,31.63,339400,10.5262576624955,10.5692760056619,10.3608024964707,10.4666938027266,1025655.49373418,0.0,1.0
2000-02-14,31.75,32.31,31.69,31.81,317600,10.5064030425725,10.6917128285203,10.4865484226496,10.5262576624955,959776.619946894,0.0,1.0
2000-02-15,31.31,31.81,31.31,31.75,234600,10.3608024964707,10.5262576624955,10.3608024964707,10.5064030425725,708953.384885206,0.0,1.0
2000-02-16,30.69,31.31,30.69,31.13,367900,10.1556380906,10.3608024964707,10.1556380906,10.3012386367018,1111781.54432765,0.0,1.0
2000-02-17,30.44,30.75,30.31,30.75,287100,10.0729105075876,10.175492710523,10.0298921644212,10.175492710523,867606.635978444,0.0,1.0
2000-02-18,29.94,30.19,29.88,30.13,510500,9.90745534156288,9.99018292457527,9.88760072163991,9.97032830465229,1542713.99396375,0.0,1.0
2000-02-22,30.44,30.56,29.94,30.0,410600,10.0729105075876,10.1126197474336,9.90745534156288,9.92730996148586,1240819.52188349,0.0,1.0
2000-02-23,30.0,30.38,29.63,30.38,356400,9.92730996148586,10.0530558876647,9.80487313862753,10.0530558876647,1077028.92742151,0.0,1.0
2000-02-24,28.94,29.81,28.38,29.75,653000,9.57654500951335,9.86443699839644,9.39123522356562,9.84458237847347,1973344.24693111,0.0,1.0
2000-02-25,28.19,28.88,28.0,28.88,798200,9.32836226047621,9.55669038959038,9.2654892973868,9.55669038959038,2412133.80995469,0.0,1.0
2000-02-28,28.75,29.13,28.13,28.38,335700,9.51367204642394,9.63941797260276,9.30850764055324,9.39123522356562,1014474.21699046,0.0,1.0
2000-02-29,28.13,28.75,28.06,28.75,365600,9.30850764055324,9.51367204642394,9.28534391730977,9.51367204642394,1104831.02094642,0.0,1.0
2000-03-01,27.56,28.19,27.5,28.13,324200,9.11988875128501,9.32836226047621,9.10003413136203,9.30850764055324,979721.600084326,0.0,1.0
2000-03-02,27.56,27.81,27.56,27.56,455900,9.11988875128501,9.20261633429739,9.11988875128501,9.11988875128501,1377714.61282679,0.0,1.0
2000-03-03,27.31,27.81,27.06,27.56,595000,9.03716116827262,9.20261633429739,8.95443358526024,9.11988875128501,1798070.17905668,0.0,1.0
2000-03-06,26.19,27.31,25.94,27.31,386100,8.66654159637715,9.03716116827262,8.58381401336477,9.03716116827262,1166781.33803997,0.0,1.0
2000-03-07,27.0,27.94,26.25,26.69,828200,8.93457896533727,9.24563467746383,8.68639621630012,8.83199676240192,2502792.81057939,0.0,1.0
2000-03-08,26.75,26.94,26.63,26.75,442100,8.85185138232489,8.9147243454143,8.81214214247894,8.85185138232489,1336011.47253942,0.0,1.0
2000-03-09,26.63,27.0,26.38,26.81,430200,8.81214214247894,8.93457896533727,8.72941455946656,8.87170600224786,1300050.06895829,0.0,1.0
2000-03-10,26.06,26.75,26.0,26.69,687100,8.62352325321071,8.85185138232489,8.60366863328774,8.83199676240192,2076393.31097453,0.0,1.0
2000-03-13,26.5,28.38,26.13,26.63,555600,8.7691237993125,9.39123522356562,8.64668697645418,8.81214214247894,1679004.69156956,0.0,1.0
2000-03-14,26.88,26.94,26.19,26.5,458400,8.89486972549133,8.9147243454143,8.66654159637715,8.7691237993125,1385269.52954551,0.0,1.0
2000-03-15,28.75,29.13,27.0,27.13,744900,9.51367204642394,9.63941797260276,8.93457896533727,8.97759730850371,2251062.98551146,0.0,1.0
2000-03-16,30.94,31.13,28.88,29.0,908000,10.2383656736124,10.3012386367018,9.55669038959038,9.59639962943633,2743945.75224112,0.0,1.0
2000-03-17,30.38,31.0,30.38,30.94,813300,10.0530558876647,10.2582202935354,10.0530558876647,10.2383656736124,2457765.50693578,0.0,1.0
2000-03-20,30.06,30.44,29.88,30.44,293400,9.94716458140883,10.0729105075876,9.88760072163991,10.0729105075876,886645.026109628,0.0,1.0
2000-03-21,29.81,30.38,29.63,30.19,591800,9.86443699839644,10.0530558876647,9.80487313862753,9.99018292457527,1788399.88565671,0.0,1.0
2000-03-22,29.19,29.94,28.5,29.94,375900,9.65927259252574,9.90745534156288,9.43094446341156,9.90745534156288,1135957.27782757,0.0,1.0
2000-03-23,29.5,30.0,29.19,29.19,340500,9.76185479546109,9.92730996148586,9.65927259252574,9.65927259252574,1028979.65709042,0.0,1.0
2000-03-24,29.94,30.06,29.13,29.25,257800,9.90745534156288,9.94716458140883,9.63941797260276,9.67912721244871,779063.012034977,0.0,1.0
2000-03-27,30.0,30.44,29.81,29.94,420500,9.92730996148586,10.0729105075876,9.86443699839644,9.90745534156288,1270736.99208963,0.0,1.0
2000-03-28,29.31,30.31,29.31,30.13,240800,9.69898183237168,10.0298921644212,9.69898183237168,9.97032830465229,727689.578347643,0.0,1.0
2000-03-29,29.88,30.25,29.38,29.44,357400,9.88760072163991,10.0100375444982,9.72214555561515,9.74200017553812,1080050.894109,0.0,1.0
2000-03-30,29.94,30.31,29.88,29.94,491600,9.90745534156288,10.0298921644212,9.88760072163991,9.90745534156288,1485598.82357019,0.0,1.0
2000-03-31,29.81,29.81,29.25,29.69,315800,9.86443699839644,9.86443699839644,9.67912721244871,9.8247277585505,954337.079909409,0.0,1.0
2000-04-03,29.81,30.19,29.5,29.81,441000,9.86443699839644,9.99018292457527,9.76185479546109,9.86443699839644,1332687.30918318,0.0,1.0
2000-04-04,30.81,31.06,29.75,30.0,561800,10.195347330446,10.2780749134584,9.84458237847347,9.92730996148586,1697740.885032,0.0,1.0
2000-04-05,31.63,32.31,30.88,31.0,527000,10.4666938027266,10.6917128285203,10.2185110536894,10.2582202935354,1592576.44430734,0.0,1.0
2000-04-06,30.56,31.81,30.25,31.63,350200,10.1126197474336,10.5262576624955,10.0100375444982,10.4666938027266,1058292.73395907,0.0,1.0
2000-04-07,30.5,30.81,30.25,30.56,450900,10.0927651275106,10.195347330446,10.0100375444982,10.1126197474336,1362604.77938934,0.0,1.0
2000-04-10,31.0,31.31,30.56,30.56,457300,10.2582202935354,10.3608024964707,10.1126197474336,10.1126197474336,1381945.36618927,0.0,1.0
2000-04-11,31.63,31.88,31.0,31.13,523200,10.4666938027266,10.549421385739,10.2582202935354,10.3012386367018,1581092.97089488,0.0,1.0
2000-04-12,32.69,33.0,32.0,32.13,737500,10.8174587546991,10.9200409576344,10.5891306255849,10.6321489687514,2228700.43202403,0.0,1.0
2000-04-13,33.88,33.94,32.63,32.69,559900,11.211242049838,11.231096669761,10.7976041347761,10.8174587546991,1691999.14832577,0.0,1.0
2000-04-14,33.25,34.38,33.0,33.88,898000,11.0027685406468,11.3766972158628,10.9200409576344,11.211242049838,2713726.08536622,0.0,1.0
2000-04-17,33.81,33.94,32.31,33.25,734000,11.1880783265946,11.231096669761,10.6917128285203,11.0027685406468,2218123.54861781,0.0,1.0
2000-04-18,33.88,34.0,33.31,33.69,863500,11.211242049838,11.250951289684,11.0226231605698,11.1483690867486,2609468.2346478,0.0,1.0
2000-04-19,33.69,33.81,32.88,33.44,338400,11.1483690867486,11.1880783265946,10.8803317177885,11.0656415037362,1022633.52704669,0.0,1.0
2000-04-20,33.81,33.81,33.44,33.5,261300,11.1880783265946,11.1880783265946,11.0656415037362,11.0854961236592,789639.89544119,0.0,1.0
2000-04-24,35.0,35.13,33.81,33.81,421500,11.5818616217335,11.6248799648999,11.1880783265946,11.1880783265946,1273758.95877712,0.0,1.0
2000-04-25,36.13,36.25,34.81,35.0,368000,11.9557902969495,11.9954995367954,11.5189886586441,11.5818616217335,1112083.7409964,0.0,1.0
2000-04-26,37.75,37.81,36.13,36.13,715100,12.4918650348697,12.5117196547927,11.9557902969495,11.9557902969495,2161008.37822425,0.0,1.0
2000-04-27,38.13,38.5,37.63,37.75,1064900,12.6176109610485,12.7400477839068,12.4521557950238,12.4918650348697,3218092.32550833,0.0,1.0
2000-04-28,36.63,38.0,36.5,37.94,537900,12.1212454629742,12.5745926178821,12.0782271198078,12.5547379979591,1625515.88120099,0.0,1.0
2000-05-01,36.5,37.38,36.5,37.38,396100,12.0782271198078,12.3694282120114,12.0782271198078,12.3694282120114,1197001.00491487,0.0,1.0
2000-05-02,35.56,36.69,35.25,36.31,521000,11.7671714076812,12.1411000828972,11.6645892047459,12.0153541567184,1574444.64418241,0.0,1.0
2000-05-03,34.63,35.19,34.19,35.06,747700,11.4594247988752,11.6447345848229,11.3138242527734,11.6017162416565,2259524.49223643,0.0,1.0
2000-05-04,35.38,35.88,34.0,34.81,585700,11.7076075479123,11.8730627139371,11.250951289684,11.5189886586441,1769965.88886302,0.0,1.0
2000-05-05,34.63,35.44,34.25,35.38,1953200,11.4594247988752,11.7274621678353,11.3336788726964,11.7076075479123,5902505.33400587,0.0,1.0
2000-05-08,35.19,35.81,34.0,34.0,506500,11.8432807840526,12.0519433042604,11.4427833662344,11.4427833662344,1504966.00772991,0.6,1.0
2000-05-09,35.13,35.25,34.94,35.19,327200,11.8230876369357,11.8634739311695,11.7591426710656,11.8432807840526,972211.012298573,0.0,1.0
2000-05-10,36.19,36.19,35.0,35.0,773600,12.1798332360007,12.1798332360007,11.7793358181825,11.7793358181825,2298601.58653476,0.0,1.0
2000-05-11,36.31,36.38,35.81,36.06,450400,12.2202195302345,12.2437782018708,12.0519433042604,12.1360814172474,1338275.79443544,0.0,1.0
2000-05-12,36.06,36.44,35.63,36.44,385200,12.1360814172474,12.2639713489877,11.9913638629098,12.2639713489877,1144546.70518768,0.0,1.0
2000-05-15,36.56,36.81,35.81,36.13,368400,12.3043576432215,12.3884957562085,12.0519433042604,12.1596400888838,1094628.78035083,0.0,1.0
2000-05-16,36.25,36.31,35.13,36.31,279800,12.2000263831176,12.2202195302345,11.8230876369357,12.2202195302345,831371.152937468,0.0,1.0
2000-05-17,35.06,35.75,34.88,35.75,386300,11.7995289652994,12.0317501571435,11.7389495239487,12.0317501571435,1147815.14074247,0.0,1.0
2000-05-18,35.94,36.38,35.06,35.06,334800,12.0956951230137,12.2437782018708,11.7995289652994,11.7995289652994,994792.930677141,0.0,1.0
2000-05-19,36.06,36.19,35.5,35.63,373900,12.1360814172474,12.1798332360007,11.9476120441565,11.9913638629098,1110970.95812481,0.0,1.0
2000-05-22,36.56,37.25,36.06,36.06,250200,12.3043576432215,12.5365788350657,12.1360814172474,12.1360814172474,743420.523463025,0.0,1.0
2000-05-23,35.5,36.81,35.25,36.81,812900,11.9476120441565,12.3884957562085,11.8634739311695,12.3884957562085,2415373.87499239,0.0,1.0
2000-05-24,35.75,36.81,35.63,35.94,544500,12.0317501571435,12.3884957562085,11.9913638629098,12.0956951230137,1617875.59962278,0.0,1.0
2000-05-25,35.38,35.81,35.0,35.75,511900,11.9072257499228,12.0519433042604,11.7793358181825,12.0317501571435,1521011.05499889,0.0,1.0
2000-05-26,35.63,35.88,35.38,35.5,382500,11.9913638629098,12.0755019758968,11.9072257499228,11.9476120441565,1136524.18155318,0.0,1.0
2000-05-30,35.25,35.81,34.69,35.81,247500,11.8634739311695,12.0519433042604,11.6750045580786,12.0519433042604,735397.999828534,0.0,1.0
2000-05-31,35.56,35.75,35.25,35.25,322100,11.9678051912734,12.0317501571435,11.8634739311695,11.8634739311695,957057.356544528,0.0,1.0
2000-06-01,35.56,35.75,34.75,35.75,379000,11.9678051912734,12.0317501571435,11.6951977051955,12.0317501571435,1126124.61387885,0.0,1.0
2000-06-02,34.63,35.56,34.56,35.56,774800,11.6548114109617,11.9678051912734,11.6312527393253,11.9678051912734,2302167.15259454,0.0,1.0
2000-06-05,33.5,34.69,33.5,34.63,410100,11.2745071402604,11.6750045580786,11.2745071402604,11.6548114109617,1218532.200928,0.0,1.0
2000-06-06,34.19,34.44,33.88,34.13,812900,11.5067283321046,11.5908664450916,11.4023970720007,11.4865351849877,2415373.87499237,0.0,1.0
2000-06-07,34.38,34.63,34.25,34.25,342400,11.5706732979747,11.6548114109617,11.5269214792214,11.5269214792214,1017374.84905571,0.0,1.0
2000-06-08,34.06,34.56,33.56,34.56,378300,11.4629765133513,11.6312527393253,11.2947002873773,11.6312527393253,1124044.70034398,0.0,1.0
2000-06-09,34.63,34.88,34.25,34.38,366800,11.6548114109617,11.7389495239487,11.5269214792214,11.5706732979747,1089874.69227114,0.0,1.0
2000-06-12,35.38,35.63,35.0,35.25,471700,11.9072257499228,11.9913638629098,11.7793358181825,11.8634739311695,1401564.59199644,0.0,1.0
2000-06-13,35.38,35.94,35.19,35.25,363500,11.9072257499228,12.0956951230137,11.8432807840526,11.8634739311695,1080069.38560675,0.0,1.0
2000-06-14,34.25,35.31,34.19,35.25,350800,11.5269214792214,11.8836670782864,11.5067283321046,11.8634739311695,1042333.81147414,0.0,1.0
2000-06-15,35.0,35.19,34.13,34.13,570700,11.7793358181825,11.8432807840526,11.4865351849877,11.4865351849877,1695723.79192785,0.0,1.0
2000-06-16,34.88,35.06,34.13,34.13,839400,11.7389495239487,11.7995289652994,11.4865351849877,11.4865351849877,2494113.45881241,0.0,1.0
2000-06-19,33.94,34.81,33.63,34.81,610700,11.4225902191175,11.7153908523124,11.3182589590136,11.7153908523124,1814575.99392035,0.0,1.0
2000-06-20,33.5,34.0,32.94,34.0,843800,11.2745071402604,11.4427833662344,11.0860377671695,11.4427833662344,2507187.20103158,0.0,1.0
2000-06-21,33.31,33.81,33.19,33.44,520600,11.2105621743903,11.3788384003643,11.1701758801565,11.2543139931435,1546861.40893225,0.0,1.0
2000-06-22,32.69,33.25,32.0,33.25,1299600,11.0018996541824,11.1903690272734,10.7696784623383,11.1903690272734,3861508.04273602,0.0,1.0
2000-06-23,32.19,32.94,32.0,32.56,1041400,10.8336234282084,11.0860377671695,10.7696784623383,10.9581478354292,3094317.07887449,0.0,1.0
2000-06-26,32.44,32.5,31.75,32.19,942800,10.9177615411954,10.9379546883123,10.6855403493513,10.8336234282084,2801346.400963,0.0,1.0
2000-06-27,31.0,32.19,30.94,32.06,1118200,10.4331260103902,10.8336234282084,10.4129328632733,10.7898716094552,3322513.30670006,0.0,1.0
2000-06-28,31.71,31.88,30.0,30.5,1389800,10.6720782512733,10.7292921681045,10.0965735584421,10.2648497844162,4129519.75822909,0.0,1.0
2000-06-29,30.75,32.06,30.75,31.31,568300,10.3489878974032,10.7898716094552,10.3489878974032,10.5374572704941,1688592.6598083,0.0,1.0
2000-06-30,29.63,31.75,29.44,30.69,1542200,9.97204915122135,10.6855403493513,9.90810418535122,10.3287947502863,4582346.64782046,0.0,1.0
2000-07-03,30.75,30.75,29.94,30.0,446300,10.3489878974032,10.3489878974032,10.0763804113253,10.0965735584421,1326093.44373121,0.0,1.0
2000-07-05,30.63,31.56,30.13,30.13,594400,10.3086016031694,10.6215953834811,10.1403253771954,10.1403253771954,1766143.72160841,0.0,1.0
2000-07-06,30.75,31.19,30.5,30.75,676900,10.3489878974032,10.4970709762603,10.2648497844162,10.3489878974032,2011276.38821791,0.0,1.0
2000-07-07,31.13,31.31,30.81,30.81,500800,10.4768778291435,10.5374572704941,10.3691810445201,10.3691810445201,1488029.56894597,0.0,1.0
2000-07-10,32.13,32.25,31.19,31.19,690500,10.8134302810915,10.8538165753253,10.4970709762603,10.4970709762603,2051686.13689537,0.0,1.0
2000-07-11,32.81,32.81,31.88,32.06,1019100,11.0422859484162,11.0422859484162,10.7292921681045,10.7898716094552,3028056.97626367,0.0,1.0
2000-07-12,32.75,33.06,32.44,33.06,1238000,11.0220928012993,11.1264240614032,10.9177615411954,11.1264240614032,3678475.65166758,0.0,1.0
2000-07-13,32.94,33.06,32.38,32.5,705800,11.0860377671695,11.1264240614032,10.8975683940785,10.9379546883123,2097147.10415748,0.0,1.0
2000-07-14,32.31,33.31,32.06,33.0,894300,10.8740097224422,11.2105621743903,10.7898716094552,11.1062309142863,2657238.10604709,0.0,1.0
2000-07-17,33.06,33.13,32.06,32.06,681800,11.1264240614032,11.1499827330396,10.7898716094552,10.7898716094552,2025835.782962,0.0,1.0
2000-07-18,33.25,33.5,32.88,33.13,503000,11.1903690272734,11.2745071402604,11.0658446200526,11.1499827330396,1494566.44005556,0.0,1.0
2000-07-19,33.5,33.69,33.13,33.25,550700,11.2745071402604,11.3384521061305,11.1499827330396,11.1903690272734,1636297.69093161,0.0,1.0
2000-07-20,33.81,34.0,33.25,33.5,880900,11.3788384003643,11.4427833662344,11.1903690272734,11.2745071402604,2617422.61837961,0.0,1.0
2000-07-21,33.19,34.0,33.19,33.81,307800,11.1701758801565,11.4427833662344,11.1701758801565,11.3788384003643,914567.694332211,0.0,1.0
2000-07-24,33.75,33.81,32.81,33.25,674000,11.3586452532474,11.3788384003643,11.0422859484162,11.1903690272734,2002659.60357346,0.0,1.0
2000-07-25,33.69,34.5,33.31,33.75,456500,11.3384521061305,11.6110595922085,11.2105621743903,11.3586452532474,1356400.7552393,0.0,1.0
2000-07-26,32.64,33.56,32.5,33.44,876100,10.985072031585,11.2947002873773,10.9379546883123,11.2543139931435,2603160.35414053,0.0,1.0
2000-07-27,33.13,33.75,32.88,32.94,710600,11.1499827330396,11.3586452532474,11.0658446200526,11.0860377671695,2111409.36839659,0.0,1.0
2000-07-28,33.06,34.0,32.69,33.19,767600,11.1264240614032,11.4427833662344,11.0018996541824,11.1701758801565,2280773.75623589,0.0,1.0
2000-07-31,32.81,33.5,32.69,32.75,943400,11.0422859484162,11.2745071402604,11.0018996541824,11.0220928012993,2803129.18399289,0.0,1.0
2000-08-01,34.13,34.19,32.81,32.81,967100,11.4865351849877,11.5067283321046,11.0422859484162,11.0422859484162,2873549.11367342,0.0,1.0
2000-08-02,34.5,34.75,34.19,34.38,756500,11.6110595922085,11.6951977051955,11.5067283321046,11.5706732979747,2247792.27018296,0.0,1.0
2000-08-03,34.52,35.31,34.38,34.75,740800,11.6177906412474,11.8836670782864,11.5706732979747,11.6951977051955,2201142.78090092,0.0,1.0
2000-08-04,34.88,34.94,33.63,34.44,799700,11.7389495239487,11.7591426710656,11.3182589590136,11.5908664450916,2376152.64833486,0.0,1.0
2000-08-07,35.06,35.08,34.38,34.81,2937000,11.7995289652994,11.8062600143383,11.5706732979747,11.7153908523124,8726722.93129857,0.0,1.0
2000-08-08,35.38,35.81,34.63,35.5,841800,12.1091572210916,12.2563290019019,11.852462254562,12.1502284157363,2459534.00853732,0.6,1.0
2000-08-09,35.05,35.19,34.69,35.13,987300,11.9962114358186,12.0441278295708,11.8729978518843,12.0235922322484,2884649.47330587,0.0,1.0
2000-08-10,35.08,35.13,34.69,35.06,309300,12.0064792344797,12.0235922322484,11.8729978518843,11.9996340353723,903699.060157513,0.0,1.0
2000-08-11,35.33,35.38,34.94,35.13,771500,12.092044223323,12.1091572210916,11.9585628407275,12.0235922322484,2254134.57779346,0.0,1.0
2000-08-14,35.0,35.5,34.81,35.31,351500,11.9790984380499,12.1502284157363,11.9140690465291,12.0851990242155,1026997.15371925,0.0,1.0
2000-08-15,35.31,35.75,35.0,35.0,627700,12.0851990242155,12.2357934045796,11.9790984380499,11.9790984380499,1833986.09783663,0.0,1.0
2000-08-16,35.56,35.63,35.25,35.38,250100,12.1707640130587,12.1947222099348,12.0646634268931,12.1091572210916,730731.118478479,0.0,1.0
2000-08-17,35.94,36.06,35.63,35.88,762700,12.3008227961004,12.3418939907451,12.1947222099348,12.280287198778,2228423.12700334,0.0,1.0
2000-08-18,35.94,36.19,35.75,35.94,550700,12.3008227961004,12.3863877849436,12.2357934045796,12.3008227961004,1609010.90342302,0.0,1.0
2000-08-21,35.69,35.81,35.38,35.75,765100,12.2152578072572,12.2563290019019,12.1091572210916,12.2357934045796,2235435.34085519,0.0,1.0
2000-08-22,35.81,35.94,35.5,35.69,359600,12.2563290019019,12.3008227961004,12.1502284157363,12.2152578072572,1050663.37546926,0.0,1.0
2000-08-23,35.88,35.94,35.44,35.63,617100,12.280287198778,12.3008227961004,12.129692818414,12.1947222099348,1803015.48665762,0.0,1.0
2000-08-24,35.19,35.88,35.13,35.88,290300,12.0441278295708,12.280287198778,12.0235922322484,12.280287198778,848185.700497007,0.0,1.0
2000-08-25,35.13,35.5,35.06,35.19,550300,12.0235922322484,12.1502284157363,11.9996340353723,12.0441278295708,1607842.20111438,0.0,1.0
2000-08-28,35.13,35.5,34.94,35.0,557900,12.0235922322484,12.1502284157363,11.9585628407275,11.9790984380499,1630047.54497858,0.0,1.0
2000-08-29,34.5,35.0,34.5,34.94,499000,11.8079684603635,11.9790984380499,11.8079684603635,11.9585628407275,1457956.13003103,0.0,1.0
2000-08-30,34.63,35.0,34.31,34.44,499100,11.852462254562,11.9790984380499,11.7429390688426,11.7874328630411,1458248.30560818,0.0,1.0
2000-08-31,35.14,35.44,34.75,34.81,820900,12.0270148318021,12.129692818414,11.8935334492067,11.9140690465291,2398469.31291077,0.0,1.0
2000-09-01,35.21,35.56,35.19,35.38,479300,12.0509730286782,12.1707640130587,12.0441278295708,12.1091572210916,1400397.54133041,0.0,1.0
2000-09-05,36.25,36.56,35.25,35.25,1273000,12.406923382266,12.5130239684316,12.0646634268931,12.0646634268931,3719395.0972535,0.0,1.0
2000-09-06,37.5,37.88,36.81,36.88,1504500,12.8347483264821,12.9648071095237,12.5985889572748,12.6225471541509,4395781.55838011,0.0,1.0
2000-09-07,37.69,38.0,37.25,38.0,776800,12.8997777180029,13.0058783041685,12.7491833376388,13.0058783041685,2269619.88338297,0.0,1.0
2000-09-08,38.9,38.9,37.75,37.94,884100,13.3139122640041,13.3139122640041,12.9203133153253,12.9853427068461,2583124.27767621,0.0,1.0
2000-09-11,39.33,40.0,38.88,38.88,1166700,13.4610840448144,13.6903982149142,13.3070670648966,13.3070670648966,3408812.45873186,0.0,1.0
2000-09-12,38.69,39.5,38.06,39.38,962800,13.2420376733758,13.5192682372278,13.0264139014909,13.478197042583,2813066.45690154,0.0,1.0
2000-09-13,37.75,38.75,37.63,38.44,1184500,12.9203133153253,13.2625732706981,12.8792421206805,13.1564726845325,3460819.71146643,0.0,1.0
2000-09-14,37.25,37.75,36.56,37.75,915400,12.7491833376388,12.9203133153253,12.5130239684316,12.9203133153253,2674575.23332747,0.0,1.0
2000-09-15,38.28,38.38,37.31,37.38,1508900,13.1017110916729,13.1359370872102,12.7697189349612,12.7936771318373,4408637.28377518,0.0,1.0
2000-09-18,37.67,38.06,37.38,38.0,757800,12.8929325188954,13.0264139014909,12.7936771318373,13.0058783041685,2214106.52372248,0.0,1.0
2000-09-19,36.38,38.44,36.38,38.38,1440200,12.4514171764645,13.1564726845325,12.4514171764645,13.1359370872102,4207912.66226589,0.0,1.0
2000-09-20,35.63,36.56,35.38,36.38,881300,12.1947222099348,12.5130239684316,12.1091572210916,12.4514171764645,2574943.36151573,0.0,1.0
2000-09-21,35.19,36.25,35.0,35.63,772000,12.0441278295708,12.406923382266,11.9790984380499,12.1947222099348,2255595.45567926,0.0,1.0
2000-09-22,35.5,36.25,35.13,35.19,615700,12.1502284157363,12.406923382266,12.0235922322484,12.0441278295708,1798925.02857737,0.0,1.0
2000-09-25,35.5,36.0,35.19,35.81,788600,12.1502284157363,12.3213583934228,12.0441278295708,12.2563290019019,2304096.60148792,0.0,1.0
2000-09-26,36.44,36.56,35.5,35.5,1205400,12.4719527737868,12.5130239684316,12.1502284157363,12.1502284157363,3521884.407093,0.0,1.0
2000-09-27,36.89,36.94,35.69,36.13,675200,12.6259697537046,12.6430827514733,12.2152578072572,12.3658521876212,1972769.49698788,0.0,1.0
2000-09-28,39.44,39.81,37.13,37.38,2671200,13.4987326399054,13.6253688233933,12.7081121429941,12.7936771318373,7804594.01711199,0.0,1.0
2000-09-29,39.14,39.88,39.0,39.0,1188100,13.3960546532935,13.6493270202694,13.3481382595413,13.3481382595413,3471338.03224423,0.0,1.0
2000-10-02,39.06,39.25,38.06,39.13,935000,13.3686738568637,13.4337032483845,13.0264139014909,13.3926320537398,2731841.64645093,0.0,1.0
2000-10-03,38.56,39.94,38.5,38.81,971800,13.1975438791773,13.6698626175918,13.1770082818549,13.2831088680205,2839362.258846,0.0,1.0
2000-10-04,38.0,38.88,36.63,38.56,1650100,13.0058783041685,13.3070670648966,12.5369821653077,13.1975438791773,4821189.19872585,0.0,1.0
2000-10-05,36.5,38.63,36.38,37.94,1062200,12.4924883711092,13.2215020760534,12.4514171764645,12.9853427068461,3103488.98059912,0.0,1.0
2000-10-06,36.69,37.31,36.5,36.88,682000,12.55751776263,12.7697189349612,12.4924883711092,12.6225471541509,1992637.4362348,0.0,1.0
2000-10-09,36.5,37.25,36.19,36.81,425500,12.4924883711092,12.7491833376388,12.3863877849436,12.5985889572748,1243207.08081804,0.0,1.0
2000-10-10,37.25,37.94,36.5,36.5,961300,12.7491833376388,12.9853427068461,12.4924883711092,12.4924883711092,2808683.82324415,0.0,1.0
2000-10-11,37.94,37.94,37.06,37.25,1331900,12.9853427068461,12.9853427068461,12.684153946118,12.7491833376388,3891486.51220106,0.0,1.0
2000-10-12,38.13,38.94,37.38,37.69,1088300,13.050372098367,13.327602662219,12.7936771318373,12.8997777180029,3179746.806238,0.0,1.0
2000-10-13,38.81,38.81,38.19,38.19,879000,13.2831088680205,13.2831088680205,13.0709076956893,13.0709076956893,2568223.32324103,0.0,1.0
2000-10-16,39.31,39.75,38.56,38.56,1074700,13.4542388457069,13.604833226071,13.1975438791773,13.1975438791773,3140010.92774419,0.0,1.0
2000-10-17,39.19,39.75,39.0,39.31,519400,13.4131676510622,13.604833226071,13.3481382595413,13.4542388457069,1517559.94777177,0.0,1.0
2000-10-18,38.25,39.38,37.75,39.0,798400,13.0914432930117,13.478197042583,12.9203133153253,13.3481382595413,2332729.80804965,0.0,1.0
2000-10-19,37.94,38.44,37.25,37.63,498600,12.9853427068461,13.1564726845325,12.7491833376388,12.8792421206805,1456787.42772239,0.0,1.0
2000-10-20,37.69,38.31,37.38,37.63,670100,12.8997777180029,13.1119788903341,12.7936771318373,12.8792421206805,1957868.54255269,0.0,1.0
2000-10-23,38.19,39.0,37.88,38.0,702300,13.0709076956893,13.3481382595413,12.9648071095237,13.0058783041685,2051949.07839838,0.0,1.0
2000-10-24,38.19,39.0,37.63,38.88,660800,13.0709076956893,13.3481382595413,12.8792421206805,13.3070670648966,1930696.21387676,0.0,1.0
2000-10-25,38.44,39.0,37.75,38.38,759700,13.1564726845325,13.3481382595413,12.9203133153253,13.1359370872102,2219657.85968853,0.0,1.0
2000-10-26,38.38,38.56,37.75,38.19,965400,13.1359370872102,13.1975438791773,12.9203133153253,13.0709076956893,2820663.02190772,0.0,1.0
2000-10-27,39.94,39.94,38.0,38.19,1470300,13.6698626175918,13.6698626175918,13.0058783041685,13.0709076956893,4295857.51099123,0.0,1.0
2000-10-30,41.81,42.38,39.81,39.94,1789400,14.3098887341391,14.5049769087016,13.6253688233933,13.6698626175918,5228189.77771045,0.0,1.0
2000-10-31,41.5,41.75,40.88,41.56,698400,14.2037881479735,14.2893531368167,13.9915869756423,14.2243237452958,2040554.23088912,0.0,1.0
2000-11-01,42.31,42.31,41.19,41.38,966200,14.4810187118255,14.4810187118255,14.0976875618079,14.1627169533287,2823000.42652501,0.0,1.0
2000-11-02,41.81,42.31,41.63,42.31,697800,14.3098887341391,14.4810187118255,14.2482819421719,14.4810187118255,2038801.17742615,0.0,1.0
2000-11-03,41.38,41.75,41.13,41.5,417800,14.1627169533287,14.2893531368167,14.0771519644855,14.2037881479735,1220709.56137668,0.0,1.0
2000-11-06,41.38,41.94,41.06,41.13,879800,14.1627169533287,14.3543825283375,14.0531937676094,14.0771519644855,2570560.72785832,0.0,1.0
2000-11-07,40.94,41.5,40.31,41.25,2659400,14.0121225729647,14.2037881479735,13.7964988010798,14.1182231591303,7770117.29900704,0.0,1.0
2000-11-08,40.63,40.88,40.25,40.31,2234700,14.1113779600228,14.1982065224153,13.9793985451863,14.0002374001605,6434230.67947174,0.6,1.0
2000-11-09,41.25,41.25,40.56,40.63,876800,14.3267127947561,14.3267127947561,14.0870659625529,14.1113779600228,2524514.90569688,0.0,1.0
2000-11-10,42.0,42.19,41.06,41.25,1197500,14.5871984819335,14.6531881893518,14.2607230873378,14.3267127947561,3447886.17651917,0.0,1.0
2000-11-13,41.94,43.25,41.63,42.0,1300600,14.5663596269593,15.0213412938958,14.4586922095927,14.5871984819335,3744735.49994225,0.0,1.0
2000-11-14,40.81,41.5,40.63,41.31,715600,14.1738945249454,14.4135413571486,14.1113779600228,14.3475516497303,2060381.9189287,0.0,1.0
2000-11-15,41.44,41.63,40.81,41.06,1010100,14.3927025021744,14.4586922095927,14.1738945249454,14.2607230873378,2908317.18321671,0.0,1.0
2000-11-16,42.25,42.44,41.31,41.31,836500,14.674027044326,14.7400167517442,14.3475516497303,14.3475516497303,2408481.65900483,0.0,1.0
2000-11-17,43.0,43.06,42.0,42.25,626000,14.9345127315033,14.9553515864775,14.5871984819335,14.674027044326,1802402.29352903,0.0,1.0
2000-11-20,43.19,43.88,43.0,43.25,844600,15.0005024389216,15.2401492711248,14.9345127315033,15.0213412938958,2431803.47781887,0.0,1.0
2000-11-21,43.81,43.88,42.63,42.88,1340300,15.2158372736549,15.2401492711248,14.8060064591625,14.892835021555,3859041.20449992,0.0,1.0
2000-11-22,43.63,44.25,43.38,43.56,1052100,15.1533207087323,15.3686555434656,15.0664921463399,15.1290087112625,3029245.13262283,0.0,1.0
2000-11-24,42.88,43.38,42.88,43.38,261100,14.892835021555,15.0664921463399,14.892835021555,15.0664921463399,751768.752141256,0.0,1.0
2000-11-27,43.13,43.25,42.5,42.94,1075600,14.9796635839474,15.0213412938958,14.7608556067184,14.9136738765291,3096907.19955243,0.0,1.0
2000-11-28,43.94,44.19,42.88,43.13,2044700,15.260988126099,15.3478166884915,14.892835021555,14.9796635839474,5887175.67025366,0.0,1.0
2000-11-29,45.56,45.56,44.0,44.0,1042400,15.8236372104021,15.8236372104021,15.2818269810732,15.2818269810732,3001316.5347838,0.0,1.0
2000-11-30,46.0,46.25,45.63,45.81,2038300,15.9764554802129,16.0632840426053,15.847949207872,15.9104657727946,5868748.55415367,0.0,1.0
2000-12-01,45.5,45.88,45.0,45.69,1646300,15.8027983554279,15.9347777702645,15.629141230643,15.8687880628462,4740087.69303009,0.0,1.0
2000-12-04,46.38,46.75,45.13,45.13,1632100,16.1084348950494,16.2369411673903,15.6742920830871,15.6742920830871,4699202.52918326,0.0,1.0
2000-12-05,46.38,46.44,45.63,46.38,1944300,16.1084348950494,16.1292737500236,15.847949207872,16.1084348950494,5598100.28643527,0.0,1.0
2000-12-06,45.56,46.94,45.31,46.38,2245100,15.8236372104021,16.3029308748085,15.7368086480097,16.1084348950494,6464174.74313421,0.0,1.0
2000-12-07,45.06,45.94,44.81,45.69,1465600,15.6499800856172,15.9556166252387,15.5631515232248,15.8687880628462,4219809.58689479,0.0,1.0
2000-12-08,45.19,45.38,43.88,45.0,1099400,15.6951309380613,15.7611206454796,15.2401492711248,15.629141230643,3165433.03754921,0.0,1.0
2000-12-11,44.75,45.31,44.06,45.31,1039500,15.5423126682506,15.7368086480097,15.3026658360474,15.7368086480097,2992966.74780098,0.0,1.0
2000-12-12,45.25,45.38,44.69,44.75,960700,15.7159697930355,15.7611206454796,15.5214738132764,15.5423126682506,2766082.88082002,0.0,1.0
2000-12-13,45.31,45.88,45.06,45.31,1110400,15.7368086480097,15.9347777702645,15.6499800856172,15.7368086480097,3197104.64334604,0.0,1.0
2000-12-14,43.94,45.44,43.81,45.19,1427400,15.260988126099,15.7819595004538,15.2158372736549,15.6951309380613,4109822.73767304,0.0,1.0
2000-12-15,43.75,44.31,43.06,43.06,1640500,15.1949984186807,15.3894943984398,14.9553515864775,14.9553515864775,4723388.11906448,0.0,1.0
2000-12-18,43.94,44.25,43.75,43.75,758600,15.260988126099,15.3686555434656,15.1949984186807,15.1949984186807,2184189.10522542,0.0,1.0
2000-12-19,44.69,44.75,44.0,44.19,1041200,15.5214738132764,15.5423126682506,15.2818269810732,15.3478166884915,2997861.45051504,0.0,1.0
2000-12-20,46.75,47.25,44.5,44.75,2197200,16.2369411673903,16.4105982921752,15.4554841058581,15.5423126682506,6326259.29607342,0.0,1.0
2000-12-21,46.38,46.75,45.81,46.75,781800,16.1084348950494,16.2369411673903,15.9104657727946,16.2369411673903,2250987.40108785,0.0,1.0
2000-12-22,46.63,46.81,45.38,45.94,456000,16.1952634574419,16.2577800223644,15.7611206454796,15.9556166252387,1312932.02212338,0.0,1.0
2000-12-26,48.0,48.94,47.12,47.5,682000,16.6710839793526,16.9975593739482,16.3654474397311,16.4974268545676,1963639.55940382,0.0,1.0
2000-12-27,47.94,48.75,47.69,48.06,540200,16.6502451243784,16.9315696665299,16.5634165619859,16.6919228343268,1555363.7683137,0.0,1.0
2000-12-28,47.06,47.75,46.75,47.5,555700,16.3446085847569,16.5842554169601,16.2369411673903,16.4974268545676,1599991.94011834,0.0,1.0
2000-12-29,46.5,47.25,46.38,46.94,813400,16.1501126049978,16.4105982921752,16.1084348950494,16.3029308748085,2341971.28683148,0.0,1.0
2001-01-02,45.56,46.13,45.25,46.13,1197100,15.8236372104021,16.021606332657,15.7159697930355,16.021606332657,3446734.48176294,0.0,1.0
2001-01-03,43.75,46.63,43.5,45.56,1463900,15.1949984186807,16.1952634574419,15.1081698562883,15.8236372104021,4214914.88418073,0.0,1.0
2001-01-04,41.56,43.06,40.5,43.0,1898000,14.4343802121228,14.9553515864775,14.0662271075787,14.9345127315033,5464791.61839948,0.0,1.0
2001-01-05,40.81,42.44,40.75,41.5,1489500,14.1738945249454,14.7400167517442,14.1530556699712,14.4135413571486,4288623.34858063,0.0,1.0
2001-01-08,41.5,41.56,40.31,40.81,1262200,14.4135413571486,14.4343802121228,14.0002374001605,14.1738945249454,3634172.80334238,0.0,1.0
2001-01-09,42.25,42.25,41.13,41.5,857200,14.674027044326,14.674027044326,14.2850350848077,14.4135413571486,2468081.86264069,0.0,1.0
2001-01-10,41.63,42.75,41.38,42.13,1391700,14.4586922095927,14.8476841691109,14.3718636472002,14.6323493343776,4007033.98067785,0.0,1.0
2001-01-11,39.81,41.75,39.25,41.75,1553500,13.8265802753755,14.500369919541,13.6320842956164,14.500369919541,4472894.50958042,0.0,1.0
2001-01-12,40.5,40.5,39.31,39.63,1502100,14.0662271075787,14.0662271075787,13.6529231505906,13.764063710453,4324901.73340247,0.0,1.0
2001-01-16,40.69,40.75,39.44,40.63,2228300,14.132216814997,14.1530556699712,13.6980740030347,14.1113779600228,6415803.56337176,0.0,1.0
2001-01-17,40.69,41.44,40.13,40.69,1274800,14.132216814997,14.3927025021744,13.9377208352379,14.132216814997,3670451.18816421,0.0,1.0
2001-01-18,41.19,41.31,40.44,40.44,1283700,14.3058739397819,14.3475516497303,14.0453882526045,14.0453882526045,3696076.39649075,0.0,1.0
2001-01-19,41.25,42.06,40.06,40.88,1274700,14.3267127947561,14.6080373369077,13.913408837768,14.1982065224153,3670163.26447515,0.0,1.0
2001-01-22,41.63,42.5,41.19,41.56,713600,14.4586922095927,14.7608556067184,14.3058739397819,14.4343802121228,2054623.44514745,0.0,1.0
2001-01-23,42.13,42.81,42.06,42.25,472800,14.6323493343776,14.8685230240851,14.6080373369077,14.674027044326,1361303.20188581,0.0,1.0
2001-01-24,43.13,43.44,42.25,42.25,813800,14.9796635839474,15.0873310013141,14.674027044326,14.674027044326,2343122.98158773,0.0,1.0
2001-01-25,43.56,44.19,43.5,44.13,823500,15.1290087112625,15.3478166884915,15.1081698562883,15.3269778335173,2371051.57942675,0.0,1.0
2001-01-26,43.38,44.06,42.88,43.69,1162900,15.0664921463399,15.3026658360474,14.892835021555,15.1741595637065,3348264.58010367,0.0,1.0
2001-01-29,43.86,44.75,43.36,43.36,565000,15.2332029861334,15.5423126682506,15.0595458613485,15.0595458613485,1626768.84320112,0.0,1.0
2001-01-30,43.93,44.17,43.45,43.94,747400,15.2575149836033,15.3408704035001,15.0908041438098,15.260988126099,2151941.65205046,0.0,1.0
2001-01-31,43.25,43.93,43.0,43.93,1368800,15.0213412938958,15.2575149836033,14.9345127315033,15.2575149836033,3941099.45588263,0.0,1.0
2001-02-01,43.02,43.44,42.71,43.25,1069100,14.9414590164947,15.0873310013141,14.8337915991281,15.0213412938958,3078192.15976339,0.0,1.0
2001-02-02,43.3,43.8,43.03,43.05,474500,15.0387070063743,15.2123641311592,14.9449321589904,14.9518784439818,1366197.90459987,0.0,1.0
2001-02-05,44.0,44.19,43.5,43.5,591500,15.2818269810732,15.3478166884915,15.1081698562883,15.1081698562883,1703068.62080258,0.0,1.0
2001-02-06,44.51,44.6,43.99,44.0,2436100,15.4589572483538,15.4902155308151,15.2783538385775,15.2818269810732,7014108.98924289,0.0,1.0
2001-02-07,44.37,45.07,44.2,44.75,774800,15.6187218031559,15.8651294042875,15.5588799571668,15.7524859294845,2201068.46342917,0.6,1.0
2001-02-08,45.2,45.28,44.4,44.55,718800,15.9108908159263,15.939051684627,15.6292821289187,15.6820837577326,2041982.46194228,0.0,1.0
2001-02-09,46.12,46.31,45.35,45.6,1059500,16.2347408059849,16.3016228691492,15.9636924447402,16.05169515943,3009850.33170264,0.0,1.0
2001-02-12,45.52,46.47,45.0,46.25,785700,16.0235342907293,16.3579446065507,15.8404886441744,16.2805022176237,2232033.41729,0.0,1.0
2001-02-13,45.49,46.2,44.81,45.52,691500,16.0129739649665,16.2629016746857,15.7736065810101,16.0235342907293,1964428.03621743,0.0,1.0
2001-02-14,45.32,46.78,44.9,45.49,677900,15.9531321189774,16.4670679727662,15.8052875582984,16.0129739649665,1925792.86442776,0.0,1.0
2001-02-15,45.36,45.44,44.85,45.25,551200,15.9672125533278,15.9953734220285,15.7876870153605,15.9284913588642,1565860.7860637,0.0,1.0
2001-02-16,46.28,46.5,45.8,45.8,904800,16.2910625433864,16.3685049323135,16.1220973311819,16.1220973311819,2570375.25259514,0.0,1.0
2001-02-20,46.97,47.15,45.98,46.0,637100,16.5339500359304,16.5973119905071,16.1854592857586,16.1924995029338,1809887.34905876,0.0,1.0
2001-02-21,46.95,47.95,46.83,46.97,684200,16.5269098187553,16.8789206775147,16.4846685157041,16.5339500359304,1943690.03959503,0.0,1.0
2001-02-22,47.49,47.93,47.05,47.25,828300,16.7169956824854,16.8718804603395,16.5621109046312,16.6325130763831,2353052.41127823,0.0,1.0
2001-02-23,47.2,47.92,46.03,47.6,962600,16.6149125334451,16.8683603517519,16.2030598286966,16.7557168769489,2734574.73270123,0.0,1.0
2001-02-26,47.28,48.1,46.85,47.21,885000,16.6430734021459,16.9317223063286,16.4917087328793,16.6184326420327,2514126.98778369,0.0,1.0
2001-02-27,47.48,47.7,47.0,47.0,652300,16.7134755738978,16.7909179628248,16.5445103616932,16.5445103616932,1853067.83517661,0.0,1.0
2001-02-28,47.54,48.06,47.05,48.0,776900,16.7345962254233,16.9176418719782,16.5621109046312,16.8965212204527,2207034.18848492,0.0,1.0
2001-03-01,47.55,47.99,47.3,47.6,651200,16.7381163340109,16.8930011118651,16.6501136193211,16.7557168769489,1849942.93157598,0.0,1.0
2001-03-02,47.17,47.95,46.62,47.55,1346900,16.6043522076823,16.8789206775147,16.4107462353646,16.7381163340109,3826302.41790494,0.0,1.0
2001-03-05,47.07,47.35,46.88,47.17,628200,16.5691511218064,16.667714162259,16.5022690586421,16.6043522076823,1784604.03810816,0.0,1.0
2001-03-06,47.18,47.75,46.76,47.75,767900,16.6078723162699,16.8085185057628,16.460027755591,16.8085185057628,2181466.79538882,0.0,1.0
2001-03-07,47.24,47.49,46.61,46.7,939600,16.6289929677955,16.7169956824854,16.4072261267771,16.4389071040654,2669235.8392334,0.0,1.0
2001-03-08,46.79,47.14,46.1,46.1,1212400,16.4705880813538,16.5937918819196,16.2277005888097,16.2277005888097,3444211.9321909,0.0,1.0
2001-03-09,46.64,46.85,46.09,46.79,1105900,16.4177864525398,16.4917087328793,16.2241804802222,16.4705880813538,3141664.44722034,0.0,1.0
2001-03-12,46.46,47.15,46.43,46.55,904800,16.3544244979631,16.5973119905071,16.3438641722004,16.3861054752515,2570375.25259514,0.0,1.0
2001-03-13,45.72,46.3,45.69,46.25,723000,16.0939364624812,16.2981027605616,16.0833761367184,16.2805022176237,2053913.9120538,0.0,1.0
2001-03-14,44.58,45.33,44.4,45.25,742000,15.6926440834954,15.956652227565,15.6292821289187,15.9284913588642,2107889.51970114,0.0,1.0
2001-03-15,45.13,45.25,44.6,44.64,702200,15.8862500558131,15.9284913588642,15.6996843006706,15.713764735021,1994824.82578725,0.0,1.0
2001-03-16,44.7,45.4,44.45,44.7,956500,15.7348853865465,15.9812929876781,15.6468826718567,15.7348853865465,2717245.72182499,0.0,1.0
2001-03-19,44.17,44.85,43.95,44.7,598200,15.548319631404,15.7876870153605,15.470877242477,15.7348853865465,1699379.39445448,0.0,1.0
2001-03-20,44.65,45.23,44.08,44.5,995300,15.7172848436086,15.921451141689,15.5166386541157,15.6644832147947,2827469.59428374,0.0,1.0
2001-03-21,43.91,44.97,43.76,44.15,1664900,15.4567968081266,15.8299283184116,15.4039951793127,15.5412794142289,4729683.64063399,0.0,1.0
2001-03-22,42.0,44.1,41.45,43.91,1141600,14.7844560678961,15.5236788712909,14.5908500955784,15.4567968081266,3243081.77316821,0.0,1.0
2001-03-23,42.75,43.01,42.1,42.3,1083300,15.0484642119657,15.1399870352431,14.819657153772,14.8900593255239,3077461.88233455,0.0,1.0
2001-03-26,44.23,44.4,43.5,43.7,688800,15.5694402829296,15.6292821289187,15.3124723560352,15.3828745277871,1956757.8182886,0.0,1.0
2001-03-27,44.83,45.19,44.25,44.25,861700,15.7806467981853,15.9073707073387,15.5764805001048,15.5764805001048,2447935.84787933,0.0,1.0
2001-03-28,45.14,45.45,44.3,44.83,842300,15.8897701644007,15.9988935306161,15.5940810430428,15.7806467981853,2392823.91164995,0.0,1.0
2001-03-29,45.75,45.75,44.15,45.14,906700,16.1044967882439,16.1044967882439,15.5412794142289,15.8897701644007,2575772.81335987,0.0,1.0
2001-03-30,47.0,47.03,46.0,46.0,1033700,16.5445103616932,16.555070687456,16.1924995029338,16.1924995029338,2936557.13816047,0.0,1.0
2001-04-02,47.61,47.74,46.95,47.0,896200,16.7592369855365,16.8049983971752,16.5269098187553,16.5445103616932,2545944.18808107,0.0,1.0
2001-04-03,48.02,48.4,46.87,47.36,1578100,16.9035614376279,17.0373255639564,16.4987489500545,16.6712342708466,4483100.33832932,0.0,1.0
2001-04-04,47.61,48.2,47.3,47.55,1192300,16.7592369855365,16.9669233922045,16.6501136193211,16.7381163340109,3387111.42094294,0.0,1.0
2001-04-05,47.54,47.59,46.9,47.52,923300,16.7345962254233,16.7521967683613,16.5093092758173,16.7275560082481,2622930.44951491,0.0,1.0
2001-04-06,47.34,47.94,46.0,47.85,1478500,16.6641940536714,16.8754005689271,16.1924995029338,16.8437195916387,4200154.5213991,0.0,1.0
2001-04-09,48.61,49.0,47.45,47.45,1212800,17.1112478442959,17.2485320792121,16.702915248135,16.702915248135,3445348.26077296,0.0,1.0
2001-04-10,48.59,49.5,48.45,48.62,1277600,17.1042076271207,17.4245375085918,17.0549261068944,17.1147679528835,3629433.49106492,0.0,1.0
2001-04-11,48.21,48.65,47.84,48.1,856000,16.9704435007921,17.1253282786463,16.8401994830512,16.9317223063286,2431743.16558514,0.0,1.0
2001-04-12,47.99,48.5,47.48,48.0,856400,16.8930011118651,17.0725266498324,16.7134755738978,16.8965212204527,2432879.49416718,0.0,1.0
2001-04-16,48.65,48.72,47.87,48.2,758000,17.1253282786463,17.1499690387595,16.8507598088139,16.9669233922045,2153342.6629831,0.0,1.0
2001-04-17,49.7,49.79,48.4,48.6,658400,17.4949396803437,17.526620657632,17.0373255639564,17.1077277357083,1870396.84605287,0.0,1.0
2001-04-18,49.96,49.99,49.0,49.95,1929200,17.5864625036211,17.5970228293839,17.2485320792121,17.5829423950336,5480512.75122297,0.0,1.0
2001-04-19,49.01,49.97,48.9,49.51,824300,17.2520521877997,17.5899826122087,17.2133309933362,17.4280576171794,2341689.12545774,0.0,1.0
2001-04-20,48.94,49.65,48.12,49.01,699100,17.2274114276865,17.4773391374057,16.9387625235038,17.2520521877997,1986018.27927637,0.0,1.0
2001-04-23,49.75,49.9,48.85,49.4,655900,17.5125402232817,17.5653418520956,17.1957304503982,17.3893364227159,1863294.79241506,0.0,1.0
2001-04-24,49.45,50.23,48.5,49.98,1076500,17.4069369656538,17.6815054354862,17.0725266498324,17.5935027207963,3058144.29643973,0.0,1.0
2001-04-25,49.3,49.6,48.9,49.44,752700,17.3541353368399,17.4597385944678,17.2133309933362,17.4034168570662,2138286.30927095,0.0,1.0
2001-04-26,49.42,50.4,49.3,49.45,723300,17.3963766398911,17.7413472814753,17.3541353368399,17.4069369656538,2054766.15849033,0.0,1.0
2001-04-27,50.0,50.0,48.85,49.65,590700,17.6005429379715,17.6005429379715,17.1957304503982,17.4773391374057,1678073.23354105,0.0,1.0
2001-04-30,49.34,49.99,49.1,49.95,726100,17.3682157711903,17.5970228293839,17.283733165088,17.5829423950336,2062720.45856468,0.0,1.0
2001-05-01,49.43,49.65,49.25,49.3,659000,17.3998967484786,17.4773391374057,17.336534793902,17.3541353368399,1872101.33892595,0.0,1.0
2001-05-02,48.0,49.15,47.98,49.0,958500,16.8965212204527,17.301333708026,16.8894810032775,17.2485320792121,2722927.36473522,0.0,1.0
2001-05-03,47.45,48.2,47.1,48.0,1082100,16.702915248135,16.9669233922045,16.5797114475692,16.8965212204527,3074052.8965884,0.0,1.0
2001-05-04,48.54,48.55,47.2,47.2,971500,17.0866070841828,17.0901271927703,16.6149125334451,16.6149125334451,2759858.04365182,0.0,1.0
2001-05-07,48.4,48.64,48.1,48.1,1054100,17.0373255639564,17.1218081700587,16.9317223063286,16.9317223063286,2994509.89584497,0.0,1.0
2001-05-08,47.34,48.1,47.26,48.1,1429400,16.8754005689271,17.14631954722,16.8468827817384,17.14631954722,4009848.28322224,0.6,1.0
2001-05-09,47.38,47.75,47.06,47.34,850400,16.8896594625215,17.0215542282693,16.7755883137666,16.8754005689271,2385598.83871008,0.0,1.0
2001-05-10,47.65,48.0,47.15,48.0,784800,16.9859069942834,17.1106723132341,16.8076708243539,17.1106723132341,2201573.34033358,0.0,1.0
2001-05-11,48.18,48.4,47.81,48.4,593700,17.1748373344087,17.2532612491777,17.0429425686608,17.2532612491777,1665486.86564226,0.0,1.0
2001-05-14,48.62,48.86,48.39,48.5,697500,17.3316851639467,17.4172385255128,17.2496965257791,17.2889084831636,1956673.55362216,0.0,1.0
2001-05-15,48.21,48.75,48.01,48.75,446300,17.1855315046045,17.3780265681283,17.1142370366327,17.3780265681283,1251990.54764383,0.0,1.0
2001-05-16,49.41,49.41,47.75,48.6,929000,17.6132983124353,17.6132983124353,17.0215542282693,17.3245557171495,2606092.80475267,0.0,1.0
2001-05-17,49.19,49.35,48.78,49.3,943400,17.5348743976663,17.5919099720438,17.3887207383241,17.5740863550508,2646488.64585971,0.0,1.0
2001-05-18,49.75,49.75,49.03,49.15,1109100,17.7344989079874,17.7344989079874,17.4778388232889,17.520615504072,3111321.345265,0.0,1.0
2001-05-21,50.31,50.35,49.43,49.99,887300,17.9341234183085,17.9483823119028,17.6204277592325,17.8200522695536,2489113.18154687,0.0,1.0
2001-05-22,50.0,50.8,50.0,50.46,858900,17.8236169929522,18.1087948648394,17.8236169929522,17.9875942692873,2409443.60603021,0.0,1.0
2001-05-23,50.92,51.1,50.1,50.34,949700,18.1515715456225,18.2157365667971,17.8592642269381,17.9448175885042,2664161.82634403,0.0,1.0
2001-05-24,51.11,51.2,50.6,50.95,794800,18.2193012901957,18.251383800783,18.0375003968676,18.1622657158182,2229626.00776902,0.0,1.0
2001-05-25,50.41,50.93,50.3,50.7,929700,17.9697706522944,18.1551362690211,17.9305586949099,18.0731476308535,2608056.49147314,0.0,1.0
2001-05-29,49.9,50.3,49.51,50.3,720700,17.7879697589662,17.9305586949099,17.6489455464212,17.9305586949099,2021755.74207239,0.0,1.0
2001-05-30,49.8,50.63,49.62,49.98,810700,17.7523225249803,18.0481945670634,17.6881575038057,17.816487546155,2274229.74899138,0.0,1.0
2001-05-31,50.2,50.4,49.75,49.8,953200,17.894911460924,17.9662059288958,17.7344989079874,17.7523225249803,2673980.25994644,0.0,1.0
2001-06-01,49.0,50.4,49.0,50.4,1043800,17.4671446530931,17.9662059288958,17.4671446530931,17.9662059288958,2928137.42691156,0.0,1.0
2001-06-04,49.12,49.7,48.8,49.3,648200,17.5099213338762,17.7166752909944,17.3958501851213,17.5740863550508,1818373.90316542,0.0,1.0
2001-06-05,49.11,49.44,48.69,49.35,1056000,17.5063566104776,17.6239924826311,17.3566382277368,17.5919099720438,2962361.6811828,0.0,1.0
2001-06-06,47.9,49.16,47.8,49.12,961600,17.0750250792482,17.5241802274706,17.0393778452623,17.5099213338762,2697544.50059221,0.0,1.0
2001-06-07,47.7,48.3,47.46,48.15,1105100,17.0037306112764,17.2176140151918,16.9181772497102,17.1641431642129,3100100.27829081,0.0,1.0
2001-06-08,48.27,48.5,47.5,47.5,546300,17.206919844996,17.2889084831636,16.9324361433045,16.9324361433045,1532517.22199826,0.0,1.0
2001-06-11,48.64,49.03,48.42,48.65,1066600,17.3388146107439,17.4778388232889,17.2603906959749,17.3423793341424,2992097.50866436,0.0,1.0
2001-06-12,48.49,48.9,48.02,48.4,698600,17.285343759765,17.4314974191072,17.1178017600312,17.2532612491777,1959759.34704006,0.0,1.0
2001-06-13,47.21,48.75,47.18,48.5,847100,16.8290591647454,17.3780265681283,16.8183649945497,17.2889084831636,2376341.45845639,0.0,1.0
2001-06-14,45.87,47.21,45.78,47.21,863500,16.3513862293343,16.8290591647454,16.319303718747,16.8290591647454,2422347.83305052,0.0,1.0
2001-06-15,46.87,47.38,46.03,46.25,1451800,16.7078585691933,16.8896594625215,16.4084218037118,16.4868457184807,4072686.25827765,0.0,1.0
2001-06-18,46.9,47.85,46.86,47.5,540900,16.7185527393891,17.0572014622552,16.7042938457948,16.9324361433045,1517368.78158312,0.0,1.0
2001-06-19,47.38,47.45,46.85,47.1,555200,16.8896594625215,16.9146125263116,16.7007291223962,16.7898472073609,1557484.0960158,0.0,1.0
2001-06-20,47.01,48.05,46.3,47.45,745500,16.7577646967736,17.128495930227,16.5046693354737,16.9146125263116,2091326.35731229,0.0,1.0
2001-06-21,45.51,47.15,45.2,47.02,1161800,16.223056186985,16.8076708243539,16.1125497616287,16.7613294201722,3259158.90264979,0.0,1.0
2001-06-22,46.01,46.25,45.3,45.65,642200,16.4012923569146,16.4868457184807,16.1481969956146,16.2729623145653,1801542.30270416,0.0,1.0
2001-06-25,45.6,46.5,45.5,46.13,553300,16.2551386975724,16.5759638034455,16.2194914635865,16.4440690376977,1552154.08920307,0.0,1.0
2001-06-26,45.99,46.3,45.1,45.4,761600,16.3941629101174,16.5046693354737,16.0769025276428,16.1838442296006,2136491.15188335,0.0,1.0
2001-06-27,46.31,46.59,45.87,45.95,1555500,16.5082340588723,16.6080463140328,16.3513862293343,16.379904016523,4363592.41958318,0.0,1.0
2001-06-28,46.18,47.2,46.1,46.8,601700,16.4618926546906,16.8254944413468,16.4333748675019,16.6829055054032,1687928.99959061,0.0,1.0
2001-06-29,46.17,46.35,45.81,46.3,1042200,16.458327931292,16.5224929524666,16.3299978889428,16.5046693354737,2923649.00012189,0.0,1.0
2001-07-02,46.92,47.1,46.05,46.17,1198500,16.7256821861863,16.7898472073609,16.4155512505089,16.458327931292,3362112.19213786,0.0,1.0
2001-07-03,46.57,46.98,46.25,46.98,430400,16.6009168672356,16.7470705265778,16.4868457184807,16.7470705265778,1207386.80642148,0.0,1.0
2001-07-05,46.98,46.99,46.4,46.75,920900,16.7470705265778,16.7506352499764,16.5403165694596,16.6650818884103,2583370.14412997,0.0,1.0
2001-07-06,47.09,47.4,46.85,47.1,573100,16.7862824839623,16.8967889093186,16.7007291223962,16.7898472073609,1607698.37072525,0.0,1.0
2001-07-09,48.25,48.25,47.1,47.45,814100,17.1997903981988,17.1997903981988,16.7898472073609,16.9146125263116,2283767.65591943,0.0,1.0
2001-07-10,48.39,48.55,48.01,48.05,710100,17.2496965257791,17.3067321001565,17.1142370366327,17.128495930227,1992019.91459082,0.0,1.0
2001-07-11,47.76,48.6,47.58,48.5,862900,17.0251189516679,17.3245557171495,16.9609539304933,17.2889084831636,2420664.67300439,0.0,1.0
2001-07-12,47.37,47.65,46.88,47.65,528800,16.8860947391229,16.9859069942834,16.7114232925919,16.9859069942834,1483425.05398623,0.0,1.0
2001-07-13,47.35,47.77,46.96,47.4,562900,16.8789652923257,17.0286836750665,16.7399410797807,16.8967889093186,1579084.64994109,0.0,1.0
2001-07-16,47.87,48.35,47.2,47.39,766400,17.0643309090524,17.2354376321847,16.8254944413468,16.8932241859201,2149956.43225236,0.0,1.0
2001-07-17,47.51,48.0,47.22,47.87,585300,16.9360008667031,17.1106723132341,16.832623888144,17.0643309090524,1641922.62499649,0.0,1.0
2001-07-18,47.42,48.12,47.0,47.5,449300,16.9039183561158,17.1534489940172,16.754199973375,16.9324361433045,1260406.34787446,0.0,1.0
2001-07-19,47.51,48.0,47.15,48.0,693300,16.9360008667031,17.1106723132341,16.8076708243539,17.1106723132341,1944891.43329928,0.0,1.0
2001-07-20,46.3,47.95,45.95,47.95,703600,16.5046693354737,17.0928486962411,16.379904016523,17.0928486962411,1973785.68075778,0.0,1.0
2001-07-23,43.41,46.47,43.3,46.45,1473800,15.4744642732811,16.5652696332497,15.4352523158966,16.5581401864526,4134402.1266356,0.0,1.0
2001-07-24,42.1,43.4,41.6,43.4,1535600,15.0074855080657,15.4708995498825,14.8292493381362,15.4708995498825,4307767.61138665,0.0,1.0
2001-07-25,42.58,42.9,41.5,42.09,3295000,15.1785922311981,15.2926633799529,14.7936021041503,15.0039207846671,9243353.91997849,0.0,1.0
2001-07-26,43.24,43.45,42.56,42.98,2313500,15.413863975505,15.4887231668754,15.1714627844009,15.3211811671417,6489984.61118978,0.0,1.0
2001-07-27,44.2,44.2,42.59,43.75,1055000,15.7560774217697,15.7560774217697,15.1821569545966,15.5956648688331,2959556.41443925,0.0,1.0
2001-07-30,44.7,44.89,43.18,44.2,1095000,15.9343135916992,16.0020433362724,15.3924756351135,15.7560774217697,3071767.08418103,0.0,1.0
2001-07-31,45.0,45.19,43.86,44.5,1611700,16.0412552936569,16.1089850382302,15.6348768262176,15.8630191237274,4521248.41057038,0.0,1.0
2001-08-01,45.04,45.25,44.36,45.0,574900,16.0555141872513,16.1303733786217,15.8131129961471,16.0412552936569,1612747.85086363,0.0,1.0
2001-08-02,45.95,46.12,45.06,45.7,708100,16.379904016523,16.4405043142991,16.0626436340485,16.2907859315583,1986409.38110373,0.0,1.0
2001-08-03,46.3,46.39,45.2,45.95,588100,16.5046693354737,16.536751846061,16.1125497616287,16.379904016523,1649777.37187841,0.0,1.0
2001-08-06,44.91,45.68,44.67,45.68,751500,16.0091727830696,16.2836564847611,15.9236194215035,16.2836564847611,2108157.95777356,0.0,1.0
2001-08-07,45.55,45.75,44.75,44.9,3661400,16.2373150805794,16.3086095485512,15.9521372086922,16.005608059671,10271203.6548132,0.0,1.0
2001-08-08,44.25,45.05,44.12,44.94,1236700,15.9877844426781,16.2768291331672,15.9408146804736,16.2370854882249,3422861.69770458,0.6,1.0
2001-08-09,44.89,45.1,44.05,44.35,456500,16.2190201950694,16.2948944263227,15.9155232700558,16.0239150289892,1263472.43875001,0.0,1.0
2001-08-10,45.24,45.33,44.4,44.7,453400,16.3454772471583,16.3779947748384,16.0419803221448,16.1503720810782,1254892.4506665,0.0,1.0
2001-08-13,44.66,45.3,44.62,45.0,329100,16.1359198465537,16.367155598945,16.1214676120293,16.2587638400116,910862.605898424,0.0,1.0
2001-08-14,44.65,45.05,44.35,44.74,538900,16.1323067879226,16.2768291331672,16.0239150289892,16.1648243156027,1491534.05748605,0.0,1.0
2001-08-15,44.17,44.78,43.8,44.4,482300,15.9588799736292,16.1792765501271,15.825196804278,16.0419803221448,1334880.0815096,0.0,1.0
2001-08-16,45.3,45.5,43.9,44.05,620000,16.367155598945,16.4394167715673,15.8613273905891,15.9155232700558,1715997.6167032,0.0,1.0
2001-08-17,45.01,45.4,44.7,45.1,485700,16.2623768986427,16.4032861852562,16.1503720810782,16.2948944263227,1344290.39102055,0.0,1.0
2001-08-20,45.37,45.39,45.01,45.01,251400,16.3924470093628,16.399673126625,16.2623768986427,16.2623768986427,695809.356192231,0.0,1.0
2001-08-21,45.02,45.8,44.85,44.85,457300,16.2659899572738,16.5478085305007,16.2045679605449,16.2045679605449,1265686.62922318,0.0,1.0
2001-08-22,44.76,45.28,44.74,45.15,981800,16.1720504328649,16.3599294816828,16.1648243156027,16.3129597194783,2717365.25819225,0.0,1.0
2001-08-23,45.35,45.51,44.77,44.86,580900,16.3852208921006,16.4430298301984,16.175663491496,16.208181019176,1607779.05732723,0.0,1.0
2001-08-24,45.44,45.85,45.06,45.35,393300,16.4177384197806,16.5658738236563,16.2804421917983,16.3852208921006,1088551.39136995,0.0,1.0
2001-08-27,45.86,45.96,45.44,45.45,486000,16.5694868822874,16.6056174685985,16.4177384197806,16.4213514784117,1345120.71244799,0.0,1.0
2001-08-28,46.48,46.77,45.96,46.1,1110400,16.7934965174164,16.8982752177187,16.6056174685985,16.6562002894341,3073296.3767536,0.0,1.0
2001-08-29,46.51,46.62,46.09,46.53,1074700,16.8043356933098,16.844079338252,16.652587230803,16.811561810572,2974488.12688858,0.0,1.0
2001-08-30,45.88,46.9,45.85,46.9,687500,16.5767129995496,16.9452449799232,16.5658738236563,16.9452449799232,1902819.93787653,0.0,1.0
2001-08-31,45.77,46.23,45.74,45.89,761300,16.5369693546074,16.7031700516386,16.526130178714,16.5803260581807,2107079.00902603,0.0,1.0
2001-09-04,46.5,46.75,45.77,45.85,642100,16.8007226346787,16.8910491004565,16.5369693546074,16.5658738236563,1777164.62852438,0.0,1.0
2001-09-05,46.58,46.74,46.33,46.5,1148200,16.8296271037276,16.8874360418254,16.7393006379497,16.8007226346787,3177916.87661065,0.0,1.0
2001-09-06,46.95,47.14,46.45,46.5,791900,16.9633102730788,17.0319583870699,16.7826573415231,16.8007226346787,2191771.79462461,0.0,1.0
2001-09-07,47.11,47.2,46.65,46.8,748800,17.0211192111766,17.0536367388566,16.8549185141454,16.9091143936121,2072482.28288283,0.0,1.0
2001-09-10,46.67,47.2,46.35,47.2,810800,16.8621446314076,17.0536367388566,16.746526755212,17.0536367388566,2244082.04455314,0.0,1.0
2001-09-17,46.06,48.5,46.0,48.5,875200,16.6417480549097,17.5233343609014,16.620069703123,17.5233343609014,2422324.37764296,0.0,1.0
2001-09-18,47.5,47.6,45.55,46.06,895000,17.16202849779,17.1981590841012,16.4574820647229,16.6417480549097,2477125.59185381,0.0,1.0
2001-09-19,46.75,48.9,46.05,48.9,996500,16.8910491004565,17.6678567061459,16.6381349962785,17.6678567061459,2758051.00813667,0.0,1.0
2001-09-20,47.04,47.4,46.02,47.4,815400,16.9958278007588,17.1258979114789,16.6272958203852,17.1258979114789,2256813.63977385,0.0,1.0
2001-09-21,45.6,47.5,45.25,47.5,1497500,16.4755473578784,17.16202849779,16.3490903057894,17.16202849779,4144687.79195651,0.0,1.0
2001-09-24,44.85,45.75,44.65,45.75,887000,16.2045679605449,16.5297432373451,16.1323067879226,16.5297432373451,2454983.68712215,0.0,1.0
2001-09-25,44.24,45.5,43.85,45.5,1106400,15.984171384047,16.4394167715673,15.8432620974335,16.4394167715673,3062225.42438776,0.0,1.0
2001-09-26,44.1,44.17,42.49,44.17,910300,15.9335885632114,15.9588799736292,15.3518861236021,15.9588799736292,2519471.98465309,0.0,1.0
2001-09-27,43.85,43.98,43.0,43.95,1084000,15.8432620974335,15.890231859638,15.5361521137889,15.8793926837447,3000228.09113914,0.0,1.0
2001-09-28,43.23,43.85,42.8,43.85,1777900,15.6192524623045,15.8432620974335,15.4638909411666,15.8432620974335,4920761.55280098,0.0,1.0
2001-10-01,43.84,43.91,42.7,43.1,1496100,15.8396490388024,15.8649404492202,15.4277603548555,15.5722827001,4140812.95862847,0.0,1.0
2001-10-02,45.11,45.21,43.86,43.95,849300,16.2985074849539,16.334638071265,15.8468751560646,15.8793926837447,2350639.96107423,0.0,1.0
2001-10-03,45.76,45.85,45.1,45.85,795600,16.5333562959762,16.5658738236563,16.2948944263227,16.5658738236563,2202012.42556301,0.0,1.0
2001-10-04,46.25,46.5,45.0,46.5,657300,16.7103961689008,16.8007226346787,16.2587638400116,16.8007226346787,1819234.24751453,0.0,1.0
2001-10-05,46.75,46.95,45.95,46.95,846900,16.8910491004565,16.9633102730788,16.6020044099674,16.9633102730788,2343997.38965474,0.0,1.0
2001-10-08,45.87,46.32,45.74,46.32,1077700,16.5730999409185,16.7356875793186,16.526130178714,16.7356875793186,2982791.34116296,0.0,1.0
2001-10-09,44.85,45.9,44.65,45.9,1209200,16.2045679605449,16.5839391168118,16.1323067879226,16.5839391168118,3346748.90018952,0.0,1.0
2001-10-10,44.38,44.6,44.0,44.6,891100,16.0347542048826,16.1142414947671,15.8974579769002,16.1142414947671,2466331.41329712,0.0,1.0
2001-10-11,44.06,44.59,43.9,44.15,897900,15.9191363286869,16.1106284361359,15.8613273905891,15.9516538563669,2485152.03231903,0.0,1.0
2001-10-12,44.08,44.3,43.5,44.0,922500,15.9263624459491,16.0058497358336,15.7168050453446,15.8974579769002,2553238.38936887,0.0,1.0
2001-10-15,43.96,44.2,43.65,44.15,526700,15.8830057423758,15.9697191495225,15.7710009248113,15.9516538563669,1457767.65277028,0.0,1.0
2001-10-16,44.45,44.6,44.0,44.05,469700,16.0600456153004,16.1142414947671,15.8974579769002,15.9155232700558,1300006.58155724,0.0,1.0
2001-10-17,44.48,45.0,44.35,44.51,481900,16.0708847911937,16.2587638400116,16.0239150289892,16.081723967087,1333772.98627301,0.0,1.0
2001-10-18,43.25,44.68,43.2,44.68,559500,15.6264785795667,16.143145963816,15.6084132864111,16.143145963816,1548549.46217006,0.0,1.0
2001-10-19,44.19,44.34,43.0,43.26,706500,15.9661060908914,16.0203019703581,15.5361521137889,15.6300916381978,1955406.9616142,0.0,1.0
2001-10-22,43.79,44.2,43.2,44.15,504400,15.8215837456468,15.9697191495225,15.6084132864111,15.9516538563669,1396047.0933308,0.0,1.0
2001-10-23,43.14,43.6,42.68,43.59,1051100,15.5867349346245,15.7529356316557,15.4205342375932,15.7493225730246,2909169.5079302,0.0,1.0
2001-10-24,42.59,43.56,42.17,43.56,1415200,15.3880167099132,15.7384833971312,15.2362682474064,15.7384833971312,3916902.94702962,0.0,1.0
2001-10-25,43.43,43.7,42.25,42.26,958000,15.6915136349268,15.7890662179668,15.2651727164553,15.2687857750865,2651493.09161557,0.0,1.0
2001-10-26,42.83,43.39,42.25,43.38,1160700,15.4747301170599,15.6770614004023,15.2651727164553,15.6734483417712,3212513.60275388,0.0,1.0
2001-10-29,42.85,43.0,42.41,43.0,953500,15.4819562343222,15.5361521137889,15.3229816545532,15.5361521137889,2639038.27020402,0.0,1.0
2001-10-30,42.24,42.95,41.85,42.95,1192500,15.2615596578242,15.5180868206333,15.1206503712108,15.5180868206333,3300527.6740622,0.0,1.0
2001-10-31,41.9,42.43,41.82,42.3,956000,15.1387156643664,15.3302077718154,15.1098111953175,15.2832380096109,2645957.61543266,0.0,1.0
2001-11-01,42.48,42.5,41.6,42.2,1212000,15.348273064971,15.3554991822332,15.030323905433,15.2471074232998,3354498.56684559,0.0,1.0
2001-11-02,42.29,42.34,41.55,42.3,898300,15.2796249509798,15.2976902441354,15.0122586122774,15.2832380096109,2486259.12755561,0.0,1.0
2001-11-05,43.76,43.76,42.48,42.5,1095300,15.8107445697535,15.8107445697535,15.348273064971,15.3554991822332,3031503.5315726,0.0,1.0
2001-11-06,44.05,44.23,43.35,44.0,3243300,15.9155232700558,15.9805583254159,15.6626091658778,15.8974579769002,8976604.95202173,0.0,1.0
2001-11-07,43.75,44.05,43.5,44.05,4612700,16.0239150289892,16.1337933034737,15.9323498002521,16.1337933034737,12594027.4043459,0.6,1.0
2001-11-08,44.45,44.69,43.6,43.75,875700,16.280297669453,16.3682002890406,15.968975891747,16.0239150289892,2390918.5071619,0.0,1.0
2001-11-09,44.54,44.84,43.87,44.3,659900,16.3132611517984,16.4231394262829,16.067866338783,16.2253585322108,1801721.04930471,0.0,1.0
2001-11-12,44.15,44.44,43.75,44.4,664600,16.1704193949685,16.2766350603036,16.0239150289892,16.2619846237056,1814553.43138038,0.0,1.0
2001-11-13,44.48,44.7,43.87,44.7,779500,16.2912854969015,16.3718628981901,16.067866338783,16.3718628981901,2128264.21871954,0.0,1.0
2001-11-14,43.51,44.45,43.45,44.45,956300,15.9360124094016,16.280297669453,15.9140367545047,16.280297669453,2610980.20828928,0.0,1.0
2001-11-15,42.95,43.83,42.02,43.73,1456800,15.7309062970306,16.0532159021851,15.3902836461286,16.0165898106903,3977492.38464479,0.0,1.0
2001-11-16,43.0,43.08,42.76,43.0,1265600,15.749219342778,15.7785202159738,15.6613167231904,15.749219342778,3455460.16063046,0.0,1.0
2001-11-19,41.96,42.94,41.75,42.85,1069500,15.3683079912317,15.7272436878811,15.2913931990926,15.6942802055357,2920049.49572873,0.0,1.0
2001-11-20,42.78,42.88,41.93,41.93,1033900,15.6686419414893,15.7052680329842,15.3573201637833,15.3573201637833,2822851.02724071,0.0,1.0
2001-11-21,42.13,42.63,41.65,42.63,743200,15.4305723467729,15.6137028042471,15.2547671075977,15.6137028042471,2029154.54439046,0.0,1.0
2001-11-23,42.39,42.43,41.81,42.43,249400,15.5258001846595,15.5404506212574,15.3133688539895,15.5404506212574,680935.338227906,0.0,1.0
2001-11-26,42.21,42.5,42.02,42.5,666200,15.4598732199688,15.5660888853038,15.3902836461286,15.5660888853038,1818921.90187422,0.0,1.0
2001-11-27,42.47,42.73,41.87,42.55,970600,15.5551010578554,15.6503288957419,15.3353445088864,15.5844019310512,2650023.413328,0.0,1.0
2001-11-28,40.44,42.47,40.4,42.47,2080600,14.8115914005103,15.5551010578554,14.7969409639123,15.5551010578554,5680649.81843215,0.0,1.0
2001-11-29,40.58,40.8,39.7,40.6,2831500,14.862867928603,14.9434453298917,14.5405583234485,14.870193146902,7730827.62707426,0.0,1.0
2001-11-30,41.25,41.8,40.86,41.25,1741000,15.1082627416184,15.30970624484,14.9654209847886,15.1082627416184,4753441.95611381,0.0,1.0
2001-12-03,41.5,41.89,41.02,41.89,1313800,15.1998279703555,15.3426697271853,15.0240227311803,15.3426697271853,3587060.33425751,0.0,1.0
2001-12-04,42.01,42.13,41.05,41.4,754200,15.3866210369791,15.4305723467729,15.0350105586287,15.1632018788607,2059187.77903564,0.0,1.0
2001-12-05,42.43,42.79,42.32,42.6,1727200,15.5404506212574,15.6723045506388,15.5001619206131,15.6027149767986,4715763.89810442,0.0,1.0
2001-12-06,41.6,42.33,41.6,42.33,812200,15.2364540618503,15.5038245297626,15.2364540618503,15.5038245297626,2217544.83443747,0.0,1.0
2001-12-07,42.86,44.0,41.9,44.0,1046500,15.6979428146852,16.1154802577263,15.3463323363348,16.1154802577263,2857252.73237973,0.0,1.0
2001-12-10,42.15,42.86,42.05,42.86,925200,15.4378975650719,15.6979428146852,15.4012714735771,15.6979428146852,2526068.06306519,0.0,1.0
2001-12-11,41.71,42.32,41.44,42.2,1093600,15.2767427624946,15.5001619206131,15.1778523154586,15.4562106108193,2985849.58254226,0.0,1.0
2001-12-12,41.55,41.7,40.7,41.7,1890200,15.2181410161029,15.2730801533452,14.9068192383968,15.2730801533452,5160801.82966475,0.0,1.0
2001-12-13,41.84,42.36,41.45,41.65,1074400,15.3243566814379,15.514812357211,15.1815149246081,15.2547671075977,2933427.93661613,0.0,1.0
2001-12-14,41.5,42.0,41.0,41.25,765600,15.1998279703555,15.3829584278296,15.0166975128813,15.1082627416184,2090313.13130427,0.0,1.0
2001-12-17,41.54,41.86,41.1,41.51,863100,15.2144784069534,15.3316818997369,15.0533236043762,15.203490579505,2356516.80202288,0.0,1.0
2001-12-18,42.16,42.16,41.12,41.53,1046100,15.4415601742214,15.4415601742214,15.0606488226751,15.2108157978039,2856160.61475626,0.0,1.0
2001-12-19,43.42,43.47,40.95,41.15,2016500,15.9030489270563,15.9213619728037,14.9983844671339,15.0716366501236,5505637.96927253,0.0,1.0
2001-12-20,42.58,43.22,42.0,43.1,2643300,15.5953897584997,15.8297967440666,15.3829584278296,15.7858454342728,7216986.28523585,0.0,1.0
2001-12-21,42.27,42.68,41.8,42.6,1789100,15.4818488748657,15.6320158499945,15.30970624484,15.6027149767986,4884769.10033499,0.0,1.0
2001-12-24,43.0,43.11,42.39,42.4,423800,15.749219342778,15.7895080434223,15.5258001846595,15.529462793809,1157098.62205688,0.0,1.0
2001-12-26,43.1,43.44,43.0,43.0,749700,15.7858454342728,15.9103741453552,15.749219342778,15.749219342778,2046901.4557717,0.0,1.0
2001-12-27,43.21,43.31,42.95,43.01,906100,15.8261341349171,15.862760226412,15.7309062970306,15.7528819519275,2473919.44654493,0.0,1.0
2001-12-28,43.28,43.47,42.81,43.4,676800,15.8517723989635,15.9213619728037,15.6796297689378,15.8957237087573,1847863.01889594,0.0,1.0
2001-12-31,43.53,43.86,43.21,43.34,1040500,15.9433376277006,16.0642037296335,15.8261341349171,15.8737480538604,2840870.96802781,0.0,1.0
2002-01-02,43.95,43.97,42.5,43.3,789300,16.0971672119789,16.1044924302779,15.5660888853038,15.8590976172625,2155021.10049433,0.0,1.0
2002-01-03,43.64,43.94,43.26,43.94,846900,15.9836263283449,16.0935046028294,15.8444471806645,16.0935046028294,2312286.03827271,0.0,1.0
2002-01-04,43.27,43.64,42.92,43.64,820000,15.848109789814,15.9836263283449,15.7199184695821,15.9836263283449,2238841.12809496,0.0,1.0
2002-01-07,43.95,43.95,43.05,43.95,1027200,16.0971672119789,16.0971672119789,15.7675323885254,16.0971672119789,2804558.05704773,0.0,1.0
2002-01-08,43.85,44.16,43.4,43.95,1131000,16.0605411204841,16.174082004118,15.8957237087573,16.0971672119789,3087962.58033584,0.0,1.0
2002-01-09,43.87,44.23,43.64,43.81,807100,16.067866338783,16.1997202681644,15.9836263283449,16.0458906838861,2203620.33473835,0.0,1.0
2002-01-10,44.26,44.4,43.65,43.83,938100,16.2107080956129,16.2619846237056,15.9872889374944,16.0532159021851,2561288.8564218,0.0,1.0
2002-01-11,43.87,44.35,43.85,44.26,1065900,16.067866338783,16.2436715779582,16.0605411204841,16.2107080956129,2910220.43711759,0.0,1.0
2002-01-14,44.49,44.5,43.93,44.0,722900,16.294948106051,16.2986107152005,16.0898419936799,16.1154802577263,1973729.57499981,0.0,1.0
2002-01-15,44.56,44.61,44.02,44.58,1101700,16.3205863700974,16.3388994158448,16.1228054760253,16.3279115883963,3007964.96441733,0.0,1.0
2002-01-16,44.35,44.6,44.21,44.57,707000,16.2436715779582,16.3352368066953,16.1923950498654,16.3242489792468,1930317.89946724,0.0,1.0
2002-01-17,43.43,44.3,43.05,44.3,1428000,15.9067115362058,16.2253585322108,15.7675323885254,16.2253585322108,3898859.9157556,0.0,1.0
2002-01-18,43.0,43.5,42.86,43.23,917800,15.749219342778,15.9323498002521,15.6979428146852,15.8334593532161,2505863.88703116,0.0,1.0
2002-01-22,42.11,42.8,42.04,42.8,1422100,15.423247128474,15.6759671597883,15.3976088644276,15.6759671597883,3882751.18080955,0.0,1.0
2002-01-23,41.96,42.02,41.6,42.02,1205700,15.3683079912317,15.3902836461286,15.2364540618503,15.3902836461286,3291915.54651719,0.0,1.0
2002-01-24,41.47,42.15,41.29,42.1,1024400,15.188840142907,15.4378975650719,15.1229131782163,15.4195845193245,2796913.23368351,0.0,1.0
2002-01-25,41.55,41.59,41.15,41.47,1226200,15.2181410161029,15.2327914527008,15.0716366501236,15.188840142907,3347886.57471956,0.0,1.0
2002-01-28,41.89,41.96,41.35,41.96,679600,15.3426697271853,15.3683079912317,15.1448888331132,15.3683079912317,1855507.84226017,0.0,1.0
2002-01-29,41.14,42.4,41.07,42.4,1067100,15.0679740409741,15.529462793809,15.0423357769277,15.529462793809,2913496.78998796,0.0,1.0
2002-01-30,41.22,41.31,40.31,41.2,1292100,15.09727491417,15.1302383965153,14.763977481567,15.089949695871,3527812.95318474,0.0,1.0
2002-01-31,41.74,41.9,41.0,41.4,946800,15.2877305899431,15.3463323363348,15.0166975128813,15.1632018788607,2585042.41473208,0.0,1.0
2002-02-01,41.81,42.18,41.47,42.18,1196200,15.3133688539895,15.4488853925203,15.188840142907,15.4488853925203,3265977.75295998,0.0,1.0
2002-02-04,41.59,42.0,41.46,42.0,956800,15.2327914527008,15.3829584278296,15.1851775337576,15.3829584278296,2612345.35531861,0.0,1.0
2002-02-05,41.4,41.78,41.28,41.6,2607800,15.1632018788607,15.302381026541,15.1192505690669,15.2364540618503,7120060.84615368,0.0,1.0
2002-02-06,40.42,41.17,40.0,40.9,1179600,15.0240227311803,15.3027960376718,14.8679096795451,15.2024376473348,3173546.3166631,0.6,1.0
2002-02-07,40.0,40.58,40.0,40.42,1643400,14.8679096795451,15.0834943698985,14.8679096795451,15.0240227311803,4421334.36487296,0.0,1.0
2002-02-08,40.31,40.52,39.82,40.2,727700,14.9831359795615,15.0611925053792,14.8010040859871,14.9422492279428,1957773.52885364,0.0,1.0
2002-02-11,41.02,41.05,39.7,40.41,685900,15.2470413763735,15.2581923086331,14.7564003569485,15.0203057537604,1845316.56374976,0.0,1.0
2002-02-12,41.51,42.45,40.79,40.94,1457300,15.4291732699479,15.7785691474172,15.1615508957161,15.2173055570144,3920658.73793925,0.0,1.0
2002-02-13,41.98,42.14,41.32,42.0,799600,15.6038712086826,15.6633428474007,15.3585506989701,15.6113051635223,2151210.27026434,0.0,1.0
2002-02-14,42.03,42.2,41.8,42.0,676400,15.622456095782,15.68564471192,15.5369656151246,15.6113051635223,1819758.1625898,0.0,1.0
2002-02-15,42.08,42.2,41.75,42.2,1019400,15.6410409828814,15.68564471192,15.5183807280252,15.68564471192,2742550.96236552,0.0,1.0
2002-02-19,41.76,42.1,41.62,42.09,796000,15.5220977054451,15.6484749377212,15.4700600215666,15.6447579603013,2141524.98140372,0.0,1.0
2002-02-20,41.59,41.9,40.98,41.9,727400,15.458909089307,15.5741353893235,15.2321734666939,15.5741353893235,1956966.42144858,0.0,1.0
2002-02-21,41.46,41.95,41.27,41.27,908300,15.4105883828485,15.5927202764229,15.3399658118706,15.3399658118706,2443652.18669472,0.0,1.0
2002-02-22,41.94,42.08,41.03,41.3,1032600,15.589003299003,15.6410409828814,15.2507583537934,15.3511167441303,2778063.6881878,0.0,1.0
2002-02-25,42.61,42.68,42.0,42.38,1367700,15.8380407861354,15.8640596280746,15.6113051635223,15.752550305478,3679602.65963049,0.0,1.0
2002-02-26,42.91,43.1,42.65,42.87,1716100,15.949550108732,16.0201726797098,15.8529086958149,15.9346821990524,4616923.39269714,0.0,1.0
2002-02-27,43.43,43.75,42.92,43.1,1146600,16.1428329345661,16.2617762120024,15.9532670861519,16.0201726797098,3084764.50210742,0.0,1.0
2002-02-28,43.85,43.86,43.4,43.45,1051000,16.2989459862013,16.3026629636212,16.1316820023064,16.1502668894058,2827566.27569763,0.0,1.0
2002-03-01,44.12,44.12,43.67,43.85,1004800,16.3993043765382,16.3993043765382,16.2320403926433,16.2989459862013,2703271.73531968,0.0,1.0
2002-03-04,44.27,45.0,44.03,44.25,1251500,16.4550590378365,16.7263983894882,16.3658515797592,16.4476250829967,3366983.05807382,0.0,1.0
2002-03-05,44.75,44.9,44.1,44.35,995200,16.633473953991,16.6892286152893,16.3918704216984,16.4847948571956,2677444.29835803,0.0,1.0
2002-03-06,45.25,45.3,44.43,44.9,853900,16.8193228249854,16.8379077120848,16.5145306765547,16.6892286152893,2297296.71057869,0.0,1.0
2002-03-07,45.32,45.46,45.03,45.24,1409100,16.8453416669246,16.897379350803,16.7375493217479,16.8156058475655,3790983.48152761,0.0,1.0
2002-03-08,45.39,45.59,45.07,45.5,828100,16.8713605088638,16.9457000572615,16.7524172314274,16.9122472604825,2227885.47374425,0.0,1.0
2002-03-11,44.97,45.4,44.8,45.39,1130800,16.7152474572285,16.8750774862837,16.6520588410905,16.8713605088638,3042256.84544138,0.0,1.0
2002-03-12,44.79,45.24,44.61,45.24,793200,16.6483418636706,16.8156058475655,16.5814362701126,16.8156058475655,2133991.97895657,0.0,1.0
2002-03-13,44.96,45.3,44.55,44.79,853400,16.7115304798087,16.8379077120848,16.5591344055933,16.6483418636706,2295951.53157027,0.0,1.0
2002-03-14,44.93,45.08,44.65,45.08,1347900,16.700379547549,16.7561342088473,16.5963041797922,16.7561342088473,3626333.57089708,0.0,1.0
2002-03-15,44.77,45.15,44.6,44.93,1046000,16.6409079088308,16.7821530507865,16.5777192926928,16.700379547549,2814114.48561344,0.0,1.0
2002-03-18,45.01,45.08,44.19,44.6,811500,16.7301153669081,16.7561342088473,16.4253232184774,16.5777192926928,2183225.53066472,0.0,1.0
2002-03-19,45.19,45.58,45.15,45.15,603800,16.797020960466,16.9419830798416,16.7821530507865,16.7821530507865,1624438.1705673,0.0,1.0
2002-03-20,45.3,45.57,44.63,45.24,506200,16.8379077120848,16.9382661024217,16.5888702249524,16.8156058475655,1361859.22812382,0.0,1.0
2002-03-21,46.34,46.44,45.2,46.44,767900,17.224473363753,17.2616431379518,16.8007379378859,17.2616431379518,2065925.92113055,0.0,1.0
2002-03-22,46.16,47.08,46.1,46.4,829800,17.157567770195,17.4995296928245,17.1352659056757,17.2467752282723,2232459.08237288,0.0,1.0
2002-03-25,45.96,46.37,45.58,45.91,830400,17.0832282217973,17.2356242960126,16.9419830798416,17.0646433346979,2234073.29718298,0.0,1.0
2002-03-26,45.27,46.0,45.15,45.86,1007000,16.8267567798251,17.0980961314768,16.7821530507865,17.0460584475984,2709190.52295673,0.0,1.0
2002-03-27,46.0,46.25,45.1,46.25,778500,17.0980961314768,17.191020566974,16.7635681636871,17.191020566974,2094443.71610905,0.0,1.0
2002-03-28,46.09,46.78,45.67,45.8,677400,17.1315489282558,17.388020370228,16.9754358766206,17.0237565830791,1822448.52060664,0.0,1.0
2002-04-01,45.67,46.09,45.54,46.09,656800,16.9754358766206,17.1315489282558,16.9271151701621,17.1315489282558,1767027.14545975,0.0,1.0
2002-04-02,46.2,46.2,45.31,45.35,796700,17.1724356798746,17.1724356798746,16.8416246895047,16.8564925991842,2143408.23201551,0.0,1.0
2002-04-03,46.18,46.24,45.6,46.05,731600,17.1650017250348,17.1873035895541,16.9494170346814,17.1166810185763,1968265.9251193,0.0,1.0
2002-04-04,47.15,47.24,46.05,46.18,1410500,17.5255485347638,17.5590013315427,17.1166810185763,17.1650017250348,3794749.98275119,0.0,1.0
2002-04-05,46.82,47.65,46.76,47.25,923200,17.4028882799075,17.7113974057581,17.3805864153882,17.5627183089626,2483738.52114563,0.0,1.0
2002-04-08,47.12,47.25,46.67,46.82,598800,17.5143976025041,17.5627183089626,17.3471336186092,17.4028882799075,1610986.3804831,0.0,1.0
2002-04-09,47.38,47.49,46.91,47.43,1019300,17.6110390154211,17.6519257670399,17.4363410766865,17.6296239025206,2742281.92656384,0.0,1.0
2002-04-10,48.06,48.14,47.13,47.2,828100,17.8637934799734,17.8935292993325,17.518114579924,17.5441334218632,2227885.47374425,0.0,1.0
2002-04-11,47.9,48.8,47.8,48.16,1153100,17.8043218412552,18.138849809045,17.7671520670564,17.9009632541723,3102251.82921688,0.0,1.0
2002-04-12,47.89,47.99,47.51,47.91,895500,17.8006048638353,17.8377746380342,17.6593597218797,17.8080388186751,2409215.60407919,0.0,1.0
2002-04-15,47.28,47.9,47.2,47.9,969400,17.5738692412223,17.8043218412552,17.5441334218632,17.8043218412552,2608033.06152358,0.0,1.0
2002-04-16,47.7,47.76,47.23,47.25,1250900,17.7299822928575,17.7522841573768,17.5552843541228,17.5627183089626,3365368.84326372,0.0,1.0
2002-04-17,47.85,47.92,47.58,47.85,2453900,17.7857369541558,17.811755796095,17.6853785638189,17.7857369541558,6601869.53752085,0.0,1.0
2002-04-18,47.87,47.94,47.5,47.88,899700,17.7931709089956,17.8191897509348,17.6556427444598,17.7968878864155,2420515.10774991,0.0,1.0
2002-04-19,47.87,47.95,47.57,47.95,651400,17.7931709089956,17.8229067283547,17.681661586399,17.8229067283547,1752499.21216882,0.0,1.0
2002-04-22,47.98,48.25,47.82,48.0,643200,17.8340576606143,17.9344160509512,17.7745860218961,17.8414916154541,1730438.27643075,0.0,1.0
2002-04-23,48.03,48.35,47.8,47.9,1119600,17.8526425477137,17.9715858251501,17.7671520670564,17.8043218412552,3012124.83565278,0.0,1.0
2002-04-24,47.68,48.45,47.6,48.17,790600,17.7225483380177,18.008755599349,17.6928125186586,17.9046802315922,2126997.0481128,0.0,1.0
2002-04-25,46.3,47.36,46.3,47.3,1417800,17.2096054540734,17.6036050605814,17.2096054540734,17.581303196062,3814389.59627412,0.0,1.0
2002-04-26,45.97,46.18,45.5,46.1,785700,17.0869451992172,17.1650017250348,16.9122472604825,17.1352659056757,2113814.29383028,0.0,1.0
2002-04-29,45.83,46.15,45.43,46.15,723000,17.0349075153388,17.1538507927751,16.8862284185433,17.1538507927751,1945128.84617448,0.0,1.0
2002-04-30,45.8,46.04,45.6,45.75,1130200,17.0237565830791,17.1129640411564,16.9494170346814,17.0051716959797,3040642.63063127,0.0,1.0
2002-05-01,45.68,45.84,45.5,45.84,1025000,16.9791528540405,17.0386244927587,16.9122472604825,17.0386244927587,2757616.96725982,0.0,1.0
2002-05-02,45.74,45.81,45.33,45.55,1334100,17.0014547185598,17.027473560499,16.8490586443444,16.9308321475819,3589206.63026471,0.0,1.0
2002-05-03,45.86,45.94,45.33,45.7,1390200,17.0460584475984,17.0757942669575,16.8490586443444,16.9865868088802,3740135.71500937,0.0,1.0
2002-05-06,46.31,46.57,45.89,46.0,1041900,17.2133224314933,17.3099638444103,17.0572093798581,17.0980961314768,2803084.0177444,0.0,1.0
2002-05-07,46.36,46.79,46.32,46.5,1308900,17.2319073185927,17.3917373476478,17.2170394089132,17.2839450024711,3521409.60824038,0.0,1.0
2002-05-08,45.96,46.02,45.35,45.84,1211600,17.3062468669905,17.3288398785662,17.0765512493041,17.2610608438391,3217632.1317947,0.6,1.0
2002-05-09,45.82,46.22,45.66,45.85,1161900,17.2535298399805,17.4041499171519,17.1932818091119,17.2648263457683,3085644.41559283,0.0,1.0
2002-05-10,45.06,46.32,44.88,45.9,793900,16.9673516933549,17.4418049364447,16.8995726586278,17.2836538554148,2108351.06423887,0.0,1.0
2002-05-13,45.19,45.55,44.47,45.31,1190900,17.0163032184356,17.1518612878898,16.7451870795271,17.061489241587,3162659.38078104,0.0,1.0
2002-05-14,45.71,45.79,44.75,45.09,976800,17.2121093187584,17.2422333341926,16.8506211335471,16.9786481991427,2594076.4826156,0.0,1.0
2002-05-15,44.86,45.7,44.79,45.61,794500,16.8920416547692,17.2083438168291,16.8656831412642,17.1744542994655,2109944.47731173,0.0,1.0
2002-05-16,43.8,44.81,43.54,44.7,1489200,16.4928984502651,16.8732141451228,16.3949954001037,16.8317936239006,3954851.24683779,0.0,1.0
2002-05-17,42.95,43.71,41.85,43.7,3053900,16.1728307862759,16.4590089329015,15.7586255740546,16.4552434309722,8110206.97201045,0.0,1.0
2002-05-20,43.99,44.09,42.89,42.9,1303400,16.5644429869215,16.6020980062143,16.1502377747002,16.1540032766295,3461424.33194224,0.0,1.0
2002-05-21,44.1,44.59,43.8,44.0,680600,16.6058635081436,16.7903731026785,16.4928984502651,16.5682084888507,1807461.56231386,0.0,1.0
2002-05-22,45.08,45.24,44.31,44.35,1383800,16.9748826972134,17.035130728082,16.6849390486586,16.7000010563757,3674941.68370545,0.0,1.0
2002-05-23,45.1,45.43,44.5,45.3,1249800,16.982413701072,17.1066752647384,16.756483585315,17.0577237396577,3319079.43076678,0.0,1.0
2002-05-24,44.88,45.45,44.52,45.39,896200,16.8995726586278,17.114206268597,16.7640145891735,17.0916132570213,2380027.99316145,0.0,1.0
2002-05-28,45.0,45.15,44.64,44.75,1077600,16.9447586817792,17.0012412107184,16.8092006123249,16.8506211335471,2861769.87885603,0.0,1.0
2002-05-29,43.98,44.8,43.77,44.65,1878300,16.5606774849922,16.8694486431935,16.4816019444772,16.8129661142542,4988179.62458732,0.0,1.0
2002-05-30,43.35,43.95,43.26,43.9,1987800,16.3234508634473,16.5493809792043,16.2895613460837,16.5305534695579,5278977.51038421,0.0,1.0
2002-05-31,42.73,42.85,42.15,42.75,2472700,16.0899897438316,16.1351757669831,15.8715906319332,16.0975207476902,6566720.84210036,0.0,1.0
2002-06-03,41.3,42.84,41.2,42.83,1984900,15.551522967944,16.1314102650538,15.5138679486512,16.1276447631245,5271276.0138654,0.0,1.0
2002-06-04,41.78,42.5,41.3,41.3,2148900,15.7322670605496,16.0033831994581,15.551522967944,15.551522967944,5706808.92044707,0.0,1.0
2002-06-05,40.9,41.7,40.87,41.7,3581800,15.4009028907726,15.7021430451154,15.3896063849848,15.7021430451154,9512144.90728153,0.0,1.0
2002-06-06,40.32,41.85,40.32,40.85,9758600,15.1825037788741,15.7586255740546,15.1825037788741,15.3820753811262,25915801.3546813,0.0,1.0
2002-06-07,40.19,40.62,39.3,40.32,3797400,15.1335522537934,15.2954688367527,14.7984225820871,15.1825037788741,10084711.3381291,0.0,1.0
2002-06-10,40.95,41.06,40.28,40.4,2042000,15.419730400419,15.4611509216412,15.167441771157,15.2126277943084,5422915.82463256,0.0,1.0
2002-06-11,40.92,41.4,40.8,41.38,2007500,15.4084338946312,15.5891779872368,15.3632478714798,15.5816469833783,5331294.57294311,0.0,1.0
2002-06-12,41.07,41.37,40.9,41.0,1594400,15.4649164235705,15.577881481449,15.4009028907726,15.4385579100655,4234229.67227919,0.0,1.0
2002-06-13,41.05,42.25,40.97,41.28,3228000,15.4573854197119,15.909245651226,15.4272614042776,15.5439919640854,8572562.33198524,0.0,1.0
2002-06-14,41.17,41.42,40.32,41.05,1371800,15.5025714428633,15.5967089910954,15.1825037788741,15.4573854197119,3643073.42224825,0.0,1.0
2002-06-17,41.62,41.71,40.85,41.38,1368800,15.6720190296811,15.7059085470447,15.3820753811262,15.5816469833783,3635106.35688395,0.0,1.0
2002-06-18,42.18,42.66,41.66,41.75,1879900,15.882887137721,16.0636312303267,15.6870810373982,15.7209705547618,4992428.72611495,0.0,1.0
2002-06-19,41.83,42.52,41.65,42.19,1573100,15.7510945701961,16.0109142033167,15.6833155354689,15.8866526396503,4177663.50819267,0.0,1.0
2002-06-20,40.55,42.02,40.44,41.83,3034600,15.2691103232477,15.8226391068525,15.2276898020255,15.7510945701961,8058952.18483345,0.0,1.0
2002-06-21,41.15,41.35,40.0,40.3,2894100,15.4950404390047,15.5703504775904,15.062007717137,15.1749727750156,7685827.95693883,0.0,1.0
2002-06-24,40.9,41.25,40.52,41.12,1604900,15.4009028907726,15.5326954582976,15.2578138174598,15.4837439332169,4262114.40105425,0.0,1.0
2002-06-25,40.52,41.35,40.52,40.9,1269400,15.2578138174598,15.5703504775904,15.2578138174598,15.4009028907726,3371130.9244802,0.0,1.0
2002-06-26,40.05,40.38,39.75,40.01,1810600,15.0808352267835,15.2050967904498,14.9678701689049,15.0657732190663,4808389.51619964,0.0,1.0
2002-06-27,39.6,40.44,39.0,40.06,2121000,14.9113876399657,15.2276898020255,14.6854575242086,15.0846007287127,5632715.21255906,0.0,1.0
2002-06-28,40.02,40.25,39.54,39.6,1632400,15.0695387209956,15.1561452653691,14.88879462839,14.9113876399657,4335145.83356032,0.0,1.0
2002-07-01,39.59,40.37,39.51,40.0,1530700,14.9076221380364,15.2013312885206,14.8774981226021,15.062007717137,4065062.31771059,0.0,1.0
2002-07-02,38.48,39.36,38.21,39.35,2412300,14.4896514238858,14.8210155936628,14.3879828717952,14.8172500917336,6406317.25943248,0.0,1.0
2002-07-03,38.23,38.9,37.97,38.48,1679800,14.3955138756537,14.6478025049158,14.2976108254923,14.4896514238858,4461025.46631624,0.0,1.0
2002-07-05,38.88,39.0,37.75,38.23,590900,14.6402715010572,14.6854575242086,14.2147697830481,14.3955138756537,1569246.30792134,0.0,1.0
2002-07-08,38.73,39.11,38.5,38.95,1198000,14.5837889721179,14.7268780454307,14.4971824277444,14.6666300145622,3181514.7688099,0.0,1.0
2002-07-09,36.95,38.98,36.95,38.9,1895300,13.9135296287053,14.67792652035,13.9135296287053,14.6478025049158,5033326.32831836,0.0,1.0
2002-07-10,35.27,37.4,34.55,37.2,3610600,13.2809253045856,14.0829772155231,13.0098091656771,14.0076671769374,9588628.73477877,0.0,1.0
2002-07-11,37.04,37.32,35.0,35.25,2649600,13.9474191460689,14.0528532000889,13.1792567524949,13.273394300727,7036512.12974848,0.0,1.0
2002-07-12,35.51,37.15,35.18,37.13,2292800,13.3712973508884,13.988839667291,13.247035787222,13.9813086634325,6088962.48908791,0.0,1.0
2002-07-15,36.52,36.69,33.02,35.0,4168500,13.7516130457461,13.815626578544,12.4336873704966,13.1792567524949,11070237.3236929,0.0,1.0
2002-07-16,35.57,36.79,35.5,36.52,1985700,13.3938903624641,13.8532815978368,13.3675318489591,13.7516130457461,5273400.56462922,0.0,1.0
2002-07-17,34.45,36.42,34.35,36.1,2669800,12.9721541463843,13.7139580264533,12.9344991270914,13.5934619647162,7090157.03653474,0.0,1.0
2002-07-18,31.31,33.01,31.3,33.0,5861800,11.789786540589,12.4299218685673,11.7860210386597,12.4261563666381,15567114.5841484,0.0,1.0
2002-07-19,28.3,30.45,28.15,30.21,6864800,10.6563704598745,11.4659533746706,10.5998879309352,11.3755813283678,18230770.1042788,0.0,1.0
2002-07-22,26.02,28.1,26.0,28.0,5578000,9.79783601999764,10.5810604212888,9.79030501613908,10.5434054019959,14813430.2006858,0.0,1.0
2002-07-23,23.51,26.8,22.74,26.25,7097500,8.8526950357473,10.0915451704818,8.56275138719241,9.88444256437118,18848748.807703,0.0,1.0
2002-07-24,26.31,26.52,23.38,23.5,5023200,9.90703557594689,9.98611111646186,8.8037435106666,8.84892953381801,13340054.2459815,0.0,1.0
2002-07-25,29.5,29.85,26.8,27.4,4751400,11.1082306913886,11.2400232589135,10.0915451704818,10.3174752862389,12618238.123976,0.0,1.0
2002-07-26,29.3,30.75,29.01,30.75,4170400,11.0329206528029,11.5789184325491,10.9237210968536,11.5789184325491,11075283.1317569,0.0,1.0
2002-07-29,30.67,30.77,29.51,30.0,2934300,11.5487944171148,11.5864494364077,11.1119961933179,11.2965057878528,7792586.63282043,0.0,1.0
2002-07-30,33.36,33.67,30.67,30.83,3362000,12.5617144360923,12.6784449959001,11.5487944171148,11.6090424479834,8928424.5849239,0.0,1.0
2002-07-31,32.91,34.52,31.75,33.55,3463300,12.3922668492745,12.9985126598893,11.9554686254775,12.6332589727487,9197445.82539172,0.0,1.0
2002-08-01,32.41,33.62,31.9,33.0,2754400,12.2039917528103,12.6596174862537,12.0119511544168,12.4261563666381,7314828.27980797,0.0,1.0
2002-08-02,31.06,32.26,30.55,32.25,2489600,11.6956489923569,12.147509223871,11.5036083939634,12.1437437219417,6611601.9769859,0.0,1.0
2002-08-05,31.2,32.0,30.89,31.25,2487300,11.7483660193669,12.0496061737096,11.6316354595591,11.7671935290133,6605493.89353992,0.0,1.0
2002-08-06,32.2,32.45,31.55,32.0,3471800,12.1249162122953,12.2190537605274,11.8801585868918,12.0496061737096,9220019.17725725,0.0,1.0
2002-08-07,31.59,32.15,31.1,32.05,2104300,12.121150710366,12.3360239106764,11.9331366600944,12.2976536963353,5484201.8376317,0.6,1.0
2002-08-08,32.03,32.11,30.7,31.65,1831300,12.2899796534671,12.32067582494,11.7796558027299,12.1441728389707,4772712.45794557,0.0,1.0
2002-08-09,32.64,32.76,31.6,32.0,1762300,12.524037960948,12.5700822181574,12.1249877318001,12.2784685891647,4592885.47187108,0.0,1.0
2002-08-12,33.0,33.04,32.01,32.3,1416700,12.6621707325761,12.6775188183126,12.2823056105988,12.3935792321881,3692186.82857616,0.0,1.0
2002-08-13,32.0,32.98,31.9,32.89,1399600,12.2784685891647,12.6544966897079,12.2400983748236,12.6199634968009,3647621.01028813,0.0,1.0
2002-08-14,32.9,32.99,31.82,32.22,1374700,12.623800518235,12.658333711142,12.2094022033507,12.3628830607152,3582726.92400905,0.0,1.0
2002-08-15,32.7,33.45,32.34,33.0,970500,12.5470600895527,12.8348366971112,12.4089273179246,12.6621707325761,2529305.65196101,0.0,1.0
2002-08-16,32.14,32.55,31.91,32.55,1560900,12.3321868892423,12.489504768041,12.2439353962577,12.489504768041,4067999.16758984,0.0,1.0
2002-08-19,32.48,32.63,31.96,32.04,1152800,12.4626456180022,12.5202009395139,12.2631205034283,12.2938166749012,3004413.76154626,0.0,1.0
2002-08-20,33.28,33.6,32.56,32.65,1270600,12.7696073327313,12.8923920186229,12.4933417894751,12.5278749823821,3311422.73197492,0.0,1.0
2002-08-21,34.38,34.68,33.45,33.9,1584100,13.1916796904838,13.3067903335073,12.8348366971112,13.0075026616464,4128462.73392215,0.0,1.0
2002-08-22,35.76,35.97,34.5,34.5,1702100,13.7211886483916,13.801766098508,13.2377239476932,13.2377239476932,4435992.94199157,0.0,1.0
2002-08-23,35.17,35.77,34.76,35.76,1447600,13.4948043837788,13.7250256698257,13.3374865049802,13.7211886483916,3772718.0440791,0.0,1.0
2002-08-26,36.36,36.36,35.2,35.2,1590200,13.9514099344384,13.9514099344384,13.5063154480812,13.5063154480812,4144360.4819664,0.0,1.0
2002-08-27,36.42,36.79,36.21,36.4,2492500,13.9744320630431,14.1164018561053,13.8938546129267,13.9667580201749,6495924.09841608,0.0,1.0
2002-08-28,36.28,36.6,35.88,36.33,1889500,13.9207137629655,14.0434984488571,13.7672329056009,13.9398988701361,4924392.61141713,0.0,1.0
2002-08-29,34.93,36.11,34.68,36.1,1897700,13.4027158693601,13.8554843985855,13.3067903335073,13.8516473771514,4945763.35468975,0.0,1.0
2002-08-30,34.1,34.75,33.05,34.0,2788800,13.0842430903286,13.333649483546,12.6813558397467,13.0458728759875,7268137.6632549,0.0,1.0
2002-09-03,32.38,33.65,32.18,33.25,2468600,12.424275403661,12.9115771257935,12.3475349749788,12.758096268429,6433636.20034103,0.0,1.0
2002-09-04,32.02,32.45,31.75,32.35,2613900,12.2861426320329,12.4511345536998,12.1825430533119,12.4127643393587,6812315.34637908,0.0,1.0
2002-09-05,32.78,32.89,31.5,31.8,1807900,12.5777562610256,12.6199634968009,12.086617517459,12.2017281604824,4711727.65397249,0.0,1.0
2002-09-06,32.83,33.25,32.52,33.1,1681600,12.5969413681962,12.758096268429,12.4779937037386,12.7005409469172,4382566.08381002,0.0,1.0
2002-09-09,32.37,32.71,32.11,32.7,1759400,12.4204383822269,12.5508971109868,12.32067582494,12.5470600895527,4585327.52607955,0.0,1.0
2002-09-10,30.75,32.3,30.4,32.3,3638400,11.7988409099005,12.3935792321881,11.6645451597065,12.3935792321881,9482355.16135487,0.0,1.0
2002-09-11,30.0,31.0,29.79,30.75,3175100,11.5110643023419,11.8947664457533,11.4304868522255,11.7988409099005,8274908.16645173,0.0,1.0
2002-09-12,29.26,30.04,29.0,30.0,2699500,11.2271247162175,11.5264123880784,11.1273621589305,11.5110643023419,7035405.0566396,0.0,1.0
2002-09-13,29.4,29.72,28.55,28.95,2703700,11.2808430162951,11.4036277021867,10.9546961943954,11.1081770517599,7046351.0470963,0.0,1.0
2002-09-16,29.39,29.42,28.61,28.75,2096000,11.277005994861,11.2885170591633,10.9777183230001,11.0314366230777,5462570.47553864,0.0,1.0
2002-09-17,28.0,29.7,27.75,29.39,3071900,10.7436600155191,11.3959536593185,10.6477344796663,11.277005994861,8005949.54380117,0.0,1.0
2002-09-18,29.46,29.84,27.86,28.0,3629600,11.3038651448998,11.4496719593961,10.6899417154415,10.7436600155191,9459420.70515986,0.0,1.0
2002-09-19,29.25,30.0,28.97,29.1,2738200,11.2232876947834,11.5110643023419,11.1158510946282,11.1657323732717,7136264.54013355,0.0,1.0
2002-09-20,27.88,28.19,27.09,28.05,5017600,10.6976157583097,10.8165634227673,10.3944910650147,10.7628451226897,13076809.9322819,0.0,1.0
2002-09-23,26.62,27.66,25.89,27.25,4442600,10.2141510576114,10.6132012867592,9.93404849292107,10.4558834079606,11578251.7149943,0.0,1.0
2002-09-24,26.59,26.82,25.56,25.75,3791600,10.202639993309,10.2908914862937,9.80742678559531,9.88033019284348,9881623.19420443,0.0,1.0
2002-09-25,27.06,28.13,26.59,26.94,3255300,10.3829800007124,10.7935412941626,10.202639993309,10.336935743503,8483924.46041079,0.0,1.0
2002-09-26,28.91,29.02,27.56,27.7,2510200,11.0928289660235,11.1350362017987,10.5748310724181,10.6285493724957,6542053.6296265,0.0,1.0
2002-09-27,28.61,29.35,28.46,28.83,2662600,10.9777183230001,11.2616579091245,10.9201630014884,11.0621327945506,6939236.71191279,0.0,1.0
2002-09-30,28.51,29.04,27.77,28.37,1860700,10.9393481086589,11.142710244667,10.6554085225345,10.8856298085813,4849334.39114257,0.0,1.0
2002-10-01,29.98,29.98,28.04,28.67,2808000,11.5033902594737,11.5033902594737,10.7590081012556,11.0007404516048,7318176.47677125,0.0,1.0
2002-10-02,28.74,30.35,28.67,29.9,2257400,11.0275996016436,11.6453600525359,11.0007404516048,11.4726940880008,5883209.25166075,0.0,1.0
2002-10-03,27.97,29.4,27.9,29.4,2935700,10.7321489512168,11.2808430162951,10.705289801178,11.2808430162951,7650986.71041928,0.0,1.0
2002-10-04,25.27,27.98,24.69,27.98,7816800,9.696153164006,10.7359859726509,9.47360592082739,10.7359859726509,20372051.9528581,0.0,1.0
2002-10-07,24.51,26.11,24.51,24.95,4503200,9.40453953501334,10.0184629644716,9.40453953501334,9.57336847811436,11736186.7201554,0.0,1.0
2002-10-08,22.91,24.5,20.99,24.35,12521500,8.79061610555511,9.40070251357923,8.05390799020523,9.34314719206752,32633385.5961152,0.0,1.0
2002-10-09,17.69,22.25,17.02,22.25,22519300,6.78769091694762,8.53737269090358,6.53061048086198,8.53737269090358,58689534.0218501,0.0,1.0
2002-10-10,21.2,22.1,15.1,18.43,27460000,8.13448544032162,8.47981736939188,5.7939023655121,7.07163050307205,71565928.081246,0.0,1.0
2002-10-11,21.14,22.0,19.55,21.85,12687300,8.11146331171694,8.44144715505074,7.50137690369281,8.38389183353903,33065491.6003348,0.0,1.0
2002-10-14,19.78,20.7,18.16,19.0,8199200,7.58962839667744,7.94263436861592,6.96803092435097,7.29034072481655,21368658.3220594,0.0,1.0
2002-10-15,19.5,20.91,19.2,20.5,5160600,7.48219179652224,8.02321181873231,7.36708115349882,7.86589393993364,13449494.8454508,0.0,1.0
2002-10-16,18.38,19.51,17.9,19.5,6222600,7.05244539590148,7.48602881795636,6.86826836706401,7.48219179652224,16217266.7180758,0.0,1.0
2002-10-17,18.36,19.19,18.03,18.4,3859000,7.04477135303325,7.36324413206471,6.91814964570749,7.06011943876971,10057280.2791525,0.0,1.0
2002-10-18,18.02,18.25,17.55,17.95,4294500,6.91431262427338,7.002564117258,6.73397261687002,6.88745347423458,11192275.2419851,0.0,1.0
2002-10-21,20.15,20.23,17.9,18.0,4663400,7.73159818973965,7.76229436121256,6.86826836706401,6.90663858140515,12153698.0704327,0.0,1.0
2002-10-22,21.01,22.5,20.0,20.13,7356700,8.06158203307345,8.63329822675643,7.67404286822794,7.72392414687142,19172944.7602077,0.0,1.0
2002-10-23,21.78,22.19,21.01,21.26,3605000,8.35703268350023,8.5143505622989,8.06158203307345,8.1575075689263,9395308.47534202,0.0,1.0
2002-10-24,21.87,22.45,21.4,22.05,4068900,8.39156587640725,8.61411311958586,8.2112258690039,8.46063226222131,10604319.1831676,0.0,1.0
2002-10-25,24.65,25.0,21.88,21.88,6654000,9.45825783509094,9.59255358528493,8.39540289784137,8.39540289784137,17341576.3092721,0.0,1.0
2002-10-28,26.08,27.0,25.59,25.75,4994300,10.0069519001692,10.3599578721077,9.81893784989765,9.88033019284348,13016085.7471292,0.0,1.0
2002-10-29,25.18,26.72,24.45,26.45,3835700,9.66161997109898,10.2525212719525,9.38151740640866,10.1489216932315,9996556.09399983,0.0,1.0
2002-10-30,25.9,25.93,25.11,25.42,3008800,9.93788551435518,9.94939657865753,9.63476082106018,9.75370848551771,7841499.06813012,0.0,1.0
2002-10-31,25.64,26.44,25.43,25.9,2962600,9.83812295706822,10.1450846717973,9.75754550695183,9.93788551435518,7721093.17310632,0.0,1.0
2002-11-01,25.86,26.2,25.25,25.65,1900400,9.92253742861873,10.0529961573786,9.68847912113778,9.84195997850233,4952800.06284049,0.0,1.0
2002-11-04,28.23,29.5,26.12,26.45,5408900,10.8319115085037,11.3192132306362,10.0222999859057,10.1489216932315,14096611.3764987,0.0,1.0
2002-11-05,28.04,28.29,27.57,27.9,5081900,10.7590081012556,10.8549336371084,10.5786680938522,10.705289801178,13244387.8337976,0.0,1.0
2002-11-06,28.58,28.85,27.72,28.05,3033000,11.1964285447446,11.3022030621372,10.8595171189755,10.9887970846776,7742034.85098715,0.6,1.0
2002-11-07,26.56,28.15,26.35,27.95,2781200,10.4050784516591,11.02797283186,10.3228093825759,10.9496213374951,7099290.24977429,0.0,1.0
2002-11-08,25.24,26.84,24.82,26.57,3293500,9.8879585888507,10.5147705437699,9.7234204506844,10.4089960263773,8406987.06947782,0.0,1.0
2002-11-11,25.38,25.68,24.45,25.25,2325400,9.94280463490613,10.0603318764535,9.57847018610933,9.89187616356894,5935815.3123922,0.0,1.0
2002-11-12,25.47,26.12,25.0,25.7,2980400,9.97806280737033,10.2327051640563,9.79393679561281,10.06816702589,7607768.10744549,0.0,1.0
2002-11-13,25.99,26.44,25.1,25.48,2066100,10.1817766927191,10.3580675550401,9.83311254279526,9.98198038208858,5273926.21352607,0.0,1.0
2002-11-14,26.85,27.16,26.46,27.15,2352300,10.5186881184882,10.6401329347538,10.3659027044766,10.6362153600355,6004480.24397529,0.0,1.0
2002-11-15,27.59,27.65,26.89,26.99,1293500,10.8085886476383,10.8320940959478,10.5343584173611,10.5735341645436,3301787.69526934,0.0,1.0
2002-11-18,27.15,28.14,27.15,27.7,1478300,10.6362153600355,11.0240552571418,10.6362153600355,10.851681969539,3773508.11744621,0.0,1.0
2002-11-19,26.83,27.15,26.61,27.15,1997800,10.5108529690517,10.6362153600355,10.4246663252503,10.6362153600355,5099583.65489684,0.0,1.0
2002-11-20,26.7,27.06,25.86,26.84,2324100,10.4599244977145,10.6009571875713,10.1308482213819,10.5147705437699,5932496.93279896,0.0,1.0
2002-11-21,27.1,27.21,26.6,26.7,1943600,10.6166274864443,10.659720808345,10.420748750532,10.4599244977145,4961232.7518558,0.0,1.0
2002-11-22,28.54,28.7,27.0,27.1,2037200,11.1807582458716,11.2434394413635,10.5774517392618,10.6166274864443,5200156.08256876,0.0,1.0
2002-11-25,30.18,30.55,28.22,28.44,4650600,11.8232404996638,11.9681907642389,11.0553958548877,11.1415824986891,11871120.104847,0.0,1.0
2002-11-26,28.11,30.19,28.02,30.19,2698700,11.012302532987,11.827158074382,10.9770443605228,11.827158074382,6888700.77558825,0.0,1.0
2002-11-27,28.49,28.88,28.06,28.6,1266900,11.1611703722804,11.3139557862919,10.9927146593958,11.2042636941811,3233888.54359235,0.0,1.0
2002-11-29,28.42,28.77,28.12,28.55,641900,11.1337473492526,11.2708624643912,11.0162201077053,11.1846758205898,1638513.73915222,0.0,1.0
2002-12-02,28.17,28.85,27.67,28.22,1260700,11.0358079812965,11.3022030621372,10.8399292453843,11.0553958548877,3218062.42553232,0.0,1.0
2002-12-03,28.34,28.8,27.65,28.1,1128100,11.1024067515067,11.282615188546,10.8320940959478,11.0083849582688,2879587.70702229,0.0,1.0
2002-12-04,27.34,28.8,27.12,28.34,2146300,10.7106492796822,11.282615188546,10.6244626358808,11.1024067515067,5478644.70843182,0.0,1.0
2002-12-05,27.19,28.12,27.07,27.8,2368400,10.6518856589085,11.0162201077053,10.6048747622896,10.8908577167214,6045577.09893769,0.0,1.0
2002-12-06,26.55,27.15,26.3,27.15,3367700,10.4011608769408,10.6362153600355,10.3032215089847,10.6362153600355,8596389.96626097,0.0,1.0
2002-12-09,26.73,27.21,26.5,26.56,3028600,10.4716772218692,10.659720808345,10.3815730033496,10.4050784516591,7730803.41236393,0.0,1.0
2002-12-10,26.41,27.05,26.07,27.05,4230300,10.3463148308854,10.5970396128531,10.213117290465,10.5970396128531,10798262.4563571,0.0,1.0
2002-12-11,26.23,27.06,25.62,26.75,4881600,10.275798485957,10.6009571875713,10.036826428144,10.4795123713057,12460770.632568,0.0,1.0
2002-12-12,25.8,26.01,25.17,26.0,3753700,10.1073427730724,10.1896118421556,9.86053556582298,10.1856942674373,9581693.44548322,0.0,1.0
2002-12-13,25.73,25.86,25.24,25.81,2682400,10.0799197500447,10.1308482213819,9.8879585888507,10.1112603477907,6847093.40068843,0.0,1.0
2002-12-16,26.84,27.11,25.92,25.98,2802900,10.5147705437699,10.6205450611625,10.1543536696914,10.1778591180008,7154681.66298449,0.0,1.0
2002-12-17,27.37,27.83,27.0,27.0,1862000,10.7224020038369,10.9026104408762,10.5774517392618,10.5774517392618,4752940.61738811,0.0,1.0
2002-12-18,27.5,27.7,26.96,27.12,1965600,10.7733304751741,10.851681969539,10.5617814403889,10.6244626358808,5017389.9449721,0.0,1.0
2002-12-19,27.27,27.35,26.99,27.25,2183200,10.6832262566545,10.7145668544004,10.5735341645436,10.675391107218,5572835.63688596,0.0,1.0
2002-12-20,27.78,27.94,27.48,27.5,1672000,10.883022567285,10.9457037627769,10.7654953257376,10.7733304751741,4267946.67683828,0.0,1.0
2002-12-23,27.24,27.67,27.15,27.54,1176300,10.6714735324997,10.8399292453843,10.6362153600355,10.7890007740471,3002623.01194073,0.0,1.0
2002-12-24,27.24,27.41,27.02,27.1,378000,10.6714735324997,10.7380723027099,10.5852868886983,10.6166274864443,964882.681725406,0.0,1.0
2002-12-26,27.96,28.08,27.41,27.55,1183400,10.9535389122134,11.0005498088323,10.7380723027099,10.7929183487653,3020746.46971915,0.0,1.0
2002-12-27,27.41,28.08,27.36,27.7,1094800,10.7380723027099,11.0005498088323,10.7184844291187,10.851681969539,2794586.13744172,0.0,1.0
2002-12-30,27.53,27.7,27.12,27.25,908400,10.7850831993288,10.851681969539,10.6244626358808,10.675391107218,2318781.5557655,0.0,1.0
2002-12-31,27.33,27.48,26.76,27.25,1376900,10.7067317049639,10.7654953257376,10.483429946024,10.675391107218,3514674.50917384,0.0,1.0
2003-01-02,28.18,28.18,27.31,27.58,1334700,11.0397255560148,11.0397255560148,10.6988965555274,10.8046710729201,3406954.80237802,0.0,1.0
2003-01-03,28.75,28.75,28.1,28.18,1422000,11.2630273149547,11.2630273149547,11.0083849582688,11.0397255560148,3629796.75506225,0.0,1.0
2003-01-06,30.5,30.5,28.88,29.3,3606400,11.9486028906476,11.9486028906476,11.3139557862919,11.4784939244582,9205695.51157277,0.0,1.0
2003-01-07,29.97,30.5,29.15,30.5,3658100,11.7409714305806,11.9486028906476,11.4197303036845,11.9486028906476,9337664.91539606,0.0,1.0
2003-01-08,29.79,30.63,29.68,29.84,2689100,11.6704550856522,11.9995313619848,11.6273617637515,11.6900429592435,6864195.81859204,0.0,1.0
2003-01-09,30.0,30.37,29.41,30.37,1960100,11.7527241547354,11.8976744193104,11.5215872463589,11.8976744193104,5003350.64669302,0.0,1.0
2003-01-10,28.43,29.01,28.14,29.0,5015600,11.1376649239709,11.3648842576291,11.0240552571418,11.3609666829109,12802818.99064,0.0,1.0
2003-01-13,27.09,28.35,26.55,27.05,5869300,10.612709911726,11.1063243262249,10.4011608769408,10.5970396128531,14981973.343521,0.0,1.0
2003-01-14,26.9,27.35,26.57,27.35,3722200,10.5382759920794,10.7145668544004,10.4089960263773,10.7145668544004,9501286.5553394,0.0,1.0
2003-01-15,27.3,27.54,26.83,27.5,4095000,10.6949789808092,10.7890007740471,10.5108529690517,10.7733304751741,10452895.7186919,0.0,1.0
2003-01-16,27.11,27.59,27.06,27.4,1722500,10.6205450611625,10.8085886476383,10.6009571875713,10.7341547279916,4396852.96103707,0.0,1.0
2003-01-17,26.81,27.08,26.61,27.0,2348300,10.5030178196152,10.6087923370078,10.4246663252503,10.5774517392618,5994269.84522688,0.0,1.0
2003-01-21,26.39,27.14,26.07,27.05,4649500,10.3384796814489,10.6322977853173,10.213117290465,10.5970396128531,11868312.2451912,0.0,1.0
2003-01-22,26.57,28.0,26.05,26.3,5826600,10.4089960263773,10.9692092110864,10.2052821410286,10.3032215089847,14872977.3368816,0.0,1.0
2003-01-23,26.89,27.34,26.4,26.5,2327400,10.5343584173611,10.7106492796822,10.3423972561671,10.3815730033496,5940920.51176644,0.0,1.0
2003-01-24,25.65,26.9,24.4,26.9,10581800,10.0485791522987,10.5382759920794,9.5588823125181,10.5382759920794,27011099.3689998,0.0,1.0
2003-01-27,23.86,24.95,23.5,23.5,6761200,9.34733327773287,9.77434892202159,9.20630058787604,9.20630058787604,17258637.0044492,0.0,1.0
2003-01-28,24.35,24.64,23.65,23.8,3967400,9.53929443892688,9.65290410575599,9.26506420864972,9.3238278294234,10127183.9986174,0.0,1.0
2003-01-29,24.35,24.64,23.65,23.8,2210000,9.53929443892688,9.65290410575599,9.26506420864972,9.3238278294234,5641245.30850038,0.0,1.0
2003-01-30,23.3,24.1,23.26,23.9,1690400,9.12794909351114,9.44135507097075,9.11227879463816,9.36300357660585,4314914.51108101,0.0,1.0
2003-01-31,23.62,23.8,23.11,23.12,2227700,9.25331148449499,9.3238278294234,9.05351517386448,9.05743274858273,5686426.32296212,0.0,1.0
2003-02-03,23.65,24.17,23.37,23.62,1845200,9.26506420864972,9.46877809399847,9.15537211653886,9.25331148449499,4710056.94264475,0.0,1.0
2003-02-04,23.13,23.5,22.91,23.5,2324600,9.06135032330097,9.20630058787604,8.97516367949958,9.20630058787604,5933773.23264253,0.0,1.0
2003-02-05,22.66,23.34,22.63,23.13,4155600,8.87722431154345,9.14361939238412,8.86547158738872,9.06135032330097,10607583.2597304,0.0,1.0
2003-02-06,22.0,22.56,21.83,22.08,2537800,8.85371886323398,9.07908625247994,8.78530376292717,8.88591420455483,6306005.51728006,0.6,1.0
2003-02-07,21.22,21.9,21.01,21.75,2378800,8.53981428535569,8.81347468658292,8.45530151438845,8.75310842160632,5910917.30022294,0.0,1.0
2003-02-10,20.8,21.45,20.55,21.15,4811400,8.37078874342122,8.63237589165313,8.27017830179356,8.51164336169994,11955518.5380413,0.0,1.0
2003-02-11,20.62,20.94,20.5,20.72,2907700,8.29834922544931,8.42713059073271,8.25005621346803,8.33859340210037,7225144.70903744,0.0,1.0
2003-02-12,19.94,20.85,19.71,20.85,3006800,8.02468882422207,8.39091083174675,7.93212721792463,8.39091083174675,7471391.51602084,0.0,1.0
2003-02-13,20.4,20.67,19.01,19.94,4840500,8.20981203681696,8.31847131377484,7.65041798136718,8.02468882422207,12027827.1362574,0.0,1.0
2003-02-14,20.6,20.73,20.07,20.5,1837400,8.29030039011909,8.34261781976548,8.07700625386846,8.25005621346803,4565629.49698573,0.0,1.0
2003-02-18,20.94,21.15,20.55,21.08,1298400,8.42713059073271,8.51164336169994,8.27017830179356,8.4834724380442,3226305.28947767,0.0,1.0
2003-02-19,20.79,21.13,20.55,20.85,1448400,8.36676432575611,8.50359452636973,8.27017830179356,8.39091083174675,3599030.02255041,0.0,1.0
2003-02-20,20.73,21.0,20.56,20.76,1269600,8.34261781976548,8.45127709672335,8.27420271945867,8.3546910727608,3154742.1407277,0.0,1.0
2003-02-21,21.63,21.81,21.27,21.43,3306800,8.70481540962505,8.77725492759696,8.55993637368122,8.62432705632292,8216840.98216632,0.0,1.0
2003-02-24,21.1,21.79,21.0,21.64,2266100,8.49152127337441,8.76920609226675,8.45127709672335,8.70883982729015,5630876.78410763,0.0,1.0
2003-02-25,21.26,21.39,20.64,21.1,3233500,8.55591195601611,8.6082293856625,8.30639806077952,8.49152127337441,8034702.82927144,0.0,1.0
2003-02-26,20.33,21.43,20.33,21.26,5237100,8.18164111316122,8.62432705632292,8.18164111316122,8.55591195601611,13013311.3305018,0.0,1.0
2003-02-27,20.95,21.55,20.1,20.15,11697400,8.43115500839782,8.6726200683042,8.08907950686378,8.10920159518931,29066068.617634,0.0,1.0
2003-02-28,21.78,21.9,20.94,20.94,21491900,8.76518167460164,8.81347468658292,8.42713059073271,8.42713059073271,53403751.2715073,0.0,1.0
2003-03-03,21.98,22.15,21.74,21.95,4103200,8.84567002790377,8.91408512821058,8.74908400394122,8.83359677490845,10195760.8316272,0.0,1.0
2003-03-04,21.61,21.94,21.52,21.94,2336700,8.69676657429484,8.82957235724334,8.66054681530888,8.82957235724334,5806305.89180719,0.0,1.0
2003-03-05,21.95,22.05,21.57,21.62,2937400,8.83359677490845,8.87384095155952,8.68066890363441,8.70079099195994,7298944.20618585,0.0,1.0
2003-03-06,22.2,22.29,21.73,21.8,2560700,8.93420721653611,8.97042697552207,8.74505958627611,8.77323050993186,6362908.15986249,0.0,1.0
2003-03-07,21.95,22.21,21.75,22.21,2520300,8.83359677490845,8.93823163420122,8.75310842160632,8.93823163420122,6262520.96508824,0.0,1.0
2003-03-10,21.37,21.95,21.2,21.95,1966500,8.60018055033228,8.83359677490845,8.53176545002547,8.83359677490845,4886421.25058367,0.0,1.0
2003-03-11,21.42,21.88,21.27,21.5,2377800,8.62030263865782,8.80542585125271,8.55993637368122,8.65249797997867,5908432.46866913,0.0,1.0
2003-03-12,21.47,21.62,21.2,21.42,2006500,8.64042472698335,8.70079099195994,8.53176545002547,8.62030263865782,4985814.5127364,0.0,1.0
2003-03-13,21.95,22.11,21.49,21.95,2150200,8.83359677490845,8.89798745755015,8.64847356231356,8.83359677490845,5342884.80702009,0.0,1.0
2003-03-14,21.85,22.12,21.61,21.9,1536300,8.79335259825739,8.90201187521526,8.69676657429484,8.81347468658292,3817446.71613104,0.0,1.0
2003-03-17,22.07,22.1,21.54,21.55,2480800,8.88188978688973,8.89396303988505,8.66859565063909,8.6726200683042,6164370.11871241,0.0,1.0
2003-03-18,22.46,22.46,21.93,22.0,1840200,9.03884207582888,9.03884207582888,8.82554793957824,8.85371886323398,4572587.02533642,0.0,1.0
2003-03-19,22.53,22.8,22.36,22.67,1510300,9.06701299948462,9.17567227644249,8.99859789917781,9.12335484679611,3752841.09573176,0.0,1.0
2003-03-20,22.83,22.98,22.39,22.53,2239500,9.18774552943781,9.24811179441441,9.01067115217313,9.06701299948462,5564780.26477606,0.0,1.0
2003-03-21,22.84,22.96,22.7,22.9,2651700,9.19176994710292,9.24006295908419,9.13542809979143,9.21591645309356,6589027.83125996,0.0,1.0
2003-03-24,22.64,22.76,22.45,22.75,1758900,9.11128159380079,9.15957460578207,9.03481765816377,9.15555018811696,4370570.22001099,0.0,1.0
2003-03-25,22.82,22.97,22.52,22.72,1798100,9.18372111177271,9.2440873767493,9.06298858181951,9.14347693512164,4467975.61692066,0.0,1.0
2003-03-26,22.8,23.25,22.5,23.25,3060400,9.17567227644249,9.35677107137228,9.0549397464893,9.35677107137228,7604578.48730549,0.0,1.0
2003-03-27,22.92,23.0,22.51,22.72,1579400,9.22396528842377,9.25616062974462,9.05896416415441,9.14347693512164,3924542.95610061,0.0,1.0
2003-03-28,22.99,23.03,22.72,22.81,1597500,9.25213621207951,9.26823388273994,9.14347693512164,9.1796966941076,3969518.40722472,0.0,1.0
2003-03-31,22.85,23.14,22.5,22.98,1866700,9.19579436476802,9.31250247705611,9.0549397464893,9.24811179441441,4638435.0615126,0.0,1.0
2003-04-01,23.38,23.47,23.0,23.1,3303100,9.40908850101866,9.44530826000462,9.25616062974462,9.29640480639568,8207647.10541719,0.0,1.0
2003-04-02,23.0,23.43,22.56,23.39,4510700,9.25616062974462,9.42921058934419,9.07908625247994,9.41311291868377,11208329.6898082,0.0,1.0
2003-04-03,22.9,23.24,22.6,22.98,2352600,9.21591645309356,9.35274665370717,9.09518392314036,9.24811179441441,5845814.7135129,0.0,1.0
2003-04-04,23.38,23.38,22.86,23.15,1802700,9.40908850101866,9.40908850101866,9.19981878243313,9.31652689472121,4479405.84206823,0.0,1.0
2003-04-07,23.71,24.09,23.7,23.8,2175000,9.54189428396717,9.69482215524121,9.53786986630206,9.57811404295313,5404508.62955478,0.0,1.0
2003-04-08,23.67,23.91,23.54,23.68,1164600,9.52579661330675,9.6223826372693,9.47347918366036,9.52982103097185,2893834.82757678,0.0,1.0
2003-04-09,23.89,23.96,23.66,23.67,2105500,9.61433380193908,9.64250472559483,9.52177219564164,9.52579661330675,5231812.83656441,0.0,1.0
2003-04-10,24.0,24.01,23.7,23.79,1612800,9.65860239625525,9.66262681392036,9.53786986630206,9.57408962528802,4007536.32999814,0.0,1.0
2003-04-11,24.0,24.249,23.89,24.0,2265100,9.65860239625525,9.7588103961164,9.61433380193908,9.65860239625525,5628391.95255381,0.0,1.0
2003-04-14,24.43,24.43,23.94,24.0,1571900,9.83165235585483,9.83165235585483,9.63445589026462,9.65860239625525,3905906.71944697,0.0,1.0
2003-04-15,24.71,24.76,24.28,24.3,1762800,9.94433605047781,9.96445813880334,9.77128609087823,9.77933492620845,4380261.06307088,0.0,1.0
2003-04-16,24.82,24.97,24.64,24.75,2544800,9.98860464479398,10.0489709097706,9.91616512682206,9.96043372113823,6323399.33815678,0.0,1.0
2003-04-17,25.17,25.17,24.74,24.82,1605900,10.1294592630727,10.1294592630727,9.95640930347312,9.98860464479398,3990390.99227679,0.0,1.0
2003-04-21,25.06,25.1,24.65,25.0,2171800,10.0851906687565,10.101288339417,9.92018954448717,10.0610441627659,5396557.16858258,0.0,1.0
2003-04-22,24.93,24.97,24.06,24.65,3580200,10.0328732391101,10.0489709097706,9.68274890224589,9.92018954448717,8896193.92898028,0.0,1.0
2003-04-23,24.94,24.96,24.63,24.84,2008800,10.0368976567753,10.0449464921055,9.91214070915695,9.99665348012419,4991529.62531016,0.0,1.0
2003-04-24,25.65,25.84,24.7,24.7,2867400,10.3226313109978,10.3990952466348,9.9403116328127,9.9403116328127,7125005.99741857,0.0,1.0
2003-04-25,25.16,25.61,24.98,25.48,1952800,10.1254348454076,10.3065336403374,10.0529953274357,10.254216210691,4852379.05829635,0.0,1.0
2003-04-28,25.28,25.45,25.13,25.17,2047600,10.1737278573889,10.2421429576957,10.1133615924123,10.1294592630727,5087941.08959831,0.0,1.0
2003-04-29,26.26,26.37,25.58,25.79,4053000,10.5681207885693,10.6123893828855,10.2944603873421,10.3789731583093,10071022.2876255,0.0,1.0
2003-04-30,26.38,26.49,25.85,26.2,2682700,10.6164138005506,10.6606823948667,10.4031196642999,10.5439742825787,6666057.60942831,0.0,1.0
2003-05-01,25.73,26.25,25.54,26.25,2472600,10.3548266523187,10.5640963709042,10.2783627166816,10.5640963709042,6143994.49997108,0.0,1.0
2003-05-02,25.33,25.8,25.19,25.74,2632200,10.1938499457144,10.3829975759744,10.1375080984029,10.3588510699838,6540573.6159605,0.0,1.0
2003-05-05,25.79,25.88,25.36,25.41,1780700,10.3789731583093,10.4151929172952,10.2059231987097,10.2260452870352,4424739.54788422,0.0,1.0
2003-05-06,25.75,25.89,25.59,25.85,4128100,10.3628754876489,10.4192173349604,10.2984848050072,10.4031196642999,10257633.1373172,0.0,1.0
2003-05-07,25.5,25.56,25.08,25.4,1770200,10.4031196642999,10.4275975929218,10.2317741639468,10.3623231165968,4339092.64303727,0.35,1.0
2003-05-08,25.25,25.54,25.08,25.5,1146000,10.3011282950421,10.4194382833812,10.2317741639468,10.4031196642999,2809061.21846158,0.0,1.0
2003-05-09,25.5,25.68,25.28,25.4,914700,10.4031196642999,10.4765534501656,10.313367259353,10.3623231165968,2242101.48038989,0.0,1.0
2003-05-12,25.69,25.8,25.2,25.35,1149000,10.4806331049359,10.5255093074093,10.2807300211905,10.3419248427452,2816414.78186069,0.0,1.0
2003-05-13,25.61,25.78,25.42,25.7,795000,10.4479958667734,10.5173499978687,10.3704824261374,10.4847127597062,1948694.30076523,0.0,1.0
2003-05-14,25.57,25.8,25.4,25.73,999400,10.4316772476921,10.5255093074093,10.3623231165968,10.4969517240171,2449717.08702488,0.0,1.0
2003-05-15,26.27,26.29,25.67,25.73,1621000,10.7172530816141,10.7254123911547,10.4724737953953,10.4969517240171,3973375.42332131,0.0,1.0
2003-05-16,26.85,27.0,26.26,26.3,2159300,10.9538730582923,11.015067879847,10.7131734268438,10.729492045925,5292849.81590234,0.0,1.0
2003-05-19,25.76,26.51,25.74,26.42,1881500,10.5091906883281,10.8151647961016,10.5010313787875,10.7784479031688,4611909.84514438,0.0,1.0
2003-05-20,26.22,26.27,25.89,26.0,1295100,10.6968548077625,10.7172530816141,10.5622262003422,10.6071024028156,3174533.31939756,0.0,1.0
2003-05-21,26.44,26.44,25.84,26.04,1409200,10.7866072127094,10.7866072127094,10.5418279264906,10.6234210218969,3454213.84734386,0.0,1.0
2003-05-22,27.3,27.41,26.42,26.44,2104700,11.1374575229564,11.1823337254298,10.7784479031688,10.7866072127094,5159014.96203847,0.0,1.0
2003-05-23,28.5,29.3,27.33,27.37,4381400,11.627016095394,11.9533884770191,11.1496964872673,11.1660151063486,10739634.2256262,0.0,1.0
2003-05-27,29.25,29.29,28.29,28.38,3145000,11.9329902031676,11.9493088222488,11.5413433452175,11.5780602381503,7708985.63007125,0.0,1.0
2003-05-28,28.53,29.26,28.51,29.25,1815800,11.639255059705,11.9370698579379,11.6310957501644,11.9329902031676,4450866.80670378,0.0,1.0
2003-05-29,28.04,28.98,27.62,28.47,2029500,11.4393519759596,11.8228395243691,11.2680064756064,11.6147771310831,4974685.63950069,0.0,1.0
2003-05-30,29.04,29.25,28.28,28.29,1683800,11.847317452991,11.9329902031676,11.5372636904471,11.5413433452175,4127310.01714276,0.0,1.0
2003-06-02,29.73,30.06,29.41,29.48,1836400,12.1288136321426,12.263442239563,11.9982646794926,12.0268222628848,4501361.27537771,0.0,1.0
2003-06-03,29.57,29.79,29.3,29.52,2306800,12.0635391558176,12.1532915607645,11.9533884770191,12.043140881966,5654400.0163588,0.0,1.0
2003-06-04,29.67,29.88,29.26,29.5,1403700,12.1043357035207,12.1900084536973,11.9370698579379,12.0349815724254,3440732.31444549,0.0,1.0
2003-06-05,29.75,29.91,29.39,29.67,1208800,12.1369729416833,12.2022474180083,11.990105369952,12.1043357035207,2962995.81228302,0.0,1.0
2003-06-06,29.5,30.28,29.48,30.03,1551800,12.0349815724254,12.3531946445099,12.0268222628848,12.251203275252,3803753.22758175,0.0,1.0
2003-06-09,29.38,29.78,29.27,29.5,959400,11.9860257151816,12.1492119059942,11.9411495127082,12.0349815724254,2351669.57503669,0.0,1.0
2003-06-10,29.42,29.78,29.18,29.47,1178200,12.0023443342629,12.1492119059942,11.9044326197754,12.0227426081145,2887989.46561207,0.0,1.0
2003-06-11,29.96,30.05,29.2,29.64,1228700,12.2226456918598,12.2593625847927,11.912591929316,12.0920967392098,3011774.44949717,0.0,1.0
2003-06-12,29.99,30.09,29.53,29.96,975600,12.2348846561708,12.2756812038739,12.0472205367364,12.2226456918598,2391378.8173919,0.0,1.0
2003-06-13,29.68,30.03,29.5,29.99,1025900,12.1084153582911,12.251203275252,12.0349815724254,12.2348846561708,2514673.56371704,0.0,1.0
2003-06-16,30.7,30.7,29.82,29.9,1267200,12.5245401448631,12.5245401448631,12.1655305250754,12.198167763238,3106145.17978578,0.0,1.0
2003-06-17,30.62,30.94,30.43,30.81,1479800,12.4919029067005,12.6224518593506,12.4143894660646,12.5694163473365,3627267.70600302,0.0,1.0
2003-06-18,30.79,30.79,30.29,30.62,950200,12.5612570377959,12.5612570377959,12.3572742992802,12.4919029067005,2329118.6472794,0.0,1.0
2003-06-19,30.96,31.09,30.7,30.82,1038300,12.6306111688912,12.6836466809053,12.5245401448631,12.5734960021068,2545068.29243339,0.0,1.0
2003-06-20,31.04,31.51,30.81,31.15,2318800,12.6632484070537,12.8549921812585,12.5694163473365,12.7081246095272,5683814.26995526,0.0,1.0
2003-06-23,30.25,30.98,30.25,30.9,955000,12.3409556801989,12.6387704784318,12.3409556801989,12.6061332402693,2340884.34871799,0.0,1.0
2003-06-24,29.8,30.41,29.64,30.18,1090700,12.1573712155348,12.406230156524,12.0920967392098,12.3123980968067,2673510.53313792,0.0,1.0
2003-06-25,29.83,30.44,29.76,29.8,1281800,12.1696101798458,12.4184691208349,12.1410525964536,12.1573712155348,3141932.52166147,0.0,1.0
2003-06-26,29.85,30.24,29.7,29.83,1054100,12.1777694893864,12.3368760254286,12.1165746678317,12.1696101798458,2583797.05966872,0.0,1.0
2003-06-27,29.69,30.29,29.68,29.75,1274600,12.1124950130614,12.3572742992802,12.1084153582911,12.1369729416833,3124283.9695036,0.0,1.0
2003-06-30,29.83,30.02,29.65,29.69,1439100,12.1696101798458,12.2471236204817,12.0961763939801,12.1124950130614,3527504.36255502,0.0,1.0
2003-07-01,29.72,29.88,29.18,29.83,1336900,12.1247339773723,12.1900084536973,11.9044326197754,12.1696101798458,3276992.96942521,0.0,1.0
2003-07-02,29.8,29.9,29.65,29.7,1112300,12.1573712155348,12.198167763238,12.0961763939801,12.1165746678317,2726456.18961154,0.0,1.0
2003-07-03,29.3,29.64,29.1,29.64,769300,11.9533884770191,12.0920967392098,11.8717953816129,12.0920967392098,1885698.77431283,0.0,1.0
2003-07-07,29.3,29.64,29.3,29.45,1078300,11.9533884770191,12.0920967392098,11.9533884770191,12.0145832985738,2643115.80442158,0.0,1.0
2003-07-08,29.09,29.25,28.81,29.25,1371600,11.8677157268425,11.9329902031676,11.7534853932738,11.9329902031676,3362049.18607497,0.0,1.0
2003-07-09,28.74,29.08,28.74,29.05,1100000,11.7249278098816,11.8636360720722,11.7249278098816,11.8513971077613,2696306.57967516,0.0,1.0
2003-07-10,28.21,28.67,28.11,28.67,1676800,11.5087061070549,11.6963702264894,11.4679095593518,11.6963702264894,4110151.70254485,0.0,1.0
2003-07-11,28.27,28.36,28.15,28.21,1115300,11.5331840356768,11.5699009286096,11.4842281784331,11.5087061070549,2733809.75301065,0.0,1.0
2003-07-14,28.43,28.96,28.36,28.5,1412800,11.5984585120018,11.8146802148285,11.5699009286096,11.627016095394,3463038.12342281,0.0,1.0
2003-07-15,27.96,28.41,27.92,28.4,1916300,11.4067147377971,11.5902992024612,11.3903961187158,11.5862195476909,4697211.18057411,0.0,1.0
2003-07-16,27.39,27.95,27.14,27.9,1901000,11.1741744158892,11.4026350830268,11.0721830466314,11.3822368091752,4659708.00723863,0.0,1.0
2003-07-17,26.95,27.3,26.84,27.3,1893000,10.9946696059954,11.1374575229564,10.949793403522,11.1374575229564,4640098.504841,0.0,1.0
2003-07-18,27.3,27.39,26.89,27.02,1587200,11.1374575229564,11.1741744158892,10.9701916773735,11.0232271893876,3890525.27569129,0.0,1.0
2003-07-21,26.72,27.29,26.58,27.29,1229900,10.9008375462782,11.1333778681861,10.8437223794938,11.1333778681861,3014715.87485681,0.0,1.0
2003-07-22,27.33,27.6,26.75,26.75,1289400,11.1496964872673,11.2598471660658,10.9130765105891,10.9130765105891,3160561.54893925,0.0,1.0
2003-07-23,27.26,27.55,27.181,27.45,783500,11.1211389038751,11.2394488922142,11.0889096311897,11.1986523445111,1920505.64106864,0.0,1.0
2003-07-24,27.28,27.89,27.28,27.45,1263300,11.1292982134158,11.3781571544049,11.1292982134158,11.1986523445111,3096585.54736693,0.0,1.0
2003-07-25,27.83,28.02,27.42,27.48,1535500,11.353679225783,11.431192666419,11.1864133802002,11.210891308822,3763798.86644657,0.0,1.0
2003-07-28,27.68,28.29,27.67,28.0,1334000,11.2924844042283,11.5413433452175,11.288404749458,11.4230333568784,3269884.52480607,0.0,1.0
2003-07-29,27.76,27.95,27.57,27.68,1466500,11.3251216423908,11.4026350830268,11.2476082017549,11.2924844042283,3594666.90826694,0.0,1.0
2003-07-30,27.78,27.92,27.38,27.6,1783400,11.3332809519315,11.3903961187158,11.1700947611189,11.2598471660658,4371448.32199334,0.0,1.0
2003-07-31,28.06,28.5,28.0,28.25,1290600,11.4475112855002,11.627016095394,11.4230333568784,11.5250247261362,3163502.97429889,0.0,1.0
2003-08-01,27.96,28.07,27.71,28.0,1172100,11.4067147377971,11.4515909402706,11.3047233685393,11.4230333568784,2873037.22003387,0.0,1.0
2003-08-04,28.1,28.14,27.47,28.02,1240600,11.4638299045815,11.4801485236627,11.2068116540517,11.431192666419,3040943.58431364,0.0,1.0
2003-08-05,27.61,28.15,27.51,27.98,3990800,11.2639268208361,11.4842281784331,11.223130273133,11.4148740473377,9782200.27106152,0.0,1.0
2003-08-06,27.51,27.63,27.08,27.26,1379700,11.365918190094,11.4154968953943,11.1882611627679,11.2626292207183,3339417.57851823,0.35,1.0
2003-08-07,27.4,27.46,27.1,27.39,908700,11.3204710435687,11.3452603962188,11.1965242803179,11.3163394847937,2199412.01246613,0.0,1.0
2003-08-08,27.57,27.68,27.35,27.46,598900,11.3907075427441,11.4361546892694,11.2998132496936,11.3452603962188,1449573.95649386,0.0,1.0
2003-08-11,27.41,27.74,27.23,27.52,903300,11.3246026023437,11.4609440419195,11.2502345443933,11.370049748869,2186341.88495726,0.0,1.0
2003-08-12,27.93,27.94,27.14,27.41,1226300,11.539443658645,11.54357521742,11.213050515418,11.3246026023437,2968129.14150679,0.0,1.0
2003-08-13,27.88,28.1,27.58,27.99,878800,11.5187858647699,11.6096801578204,11.3948391015191,11.5642330112952,2127042.23237068,0.0,1.0
2003-08-14,28.2,28.2,27.62,27.86,916900,11.6509957455707,11.6509957455707,11.4113653366192,11.5105227472198,2219259.24312776,0.0,1.0
2003-08-15,28.07,28.29,27.82,28.05,566700,11.5972854814954,11.6881797745459,11.4939965121197,11.5890223639453,1371637.27023721,0.0,1.0
2003-08-18,27.99,28.08,27.82,27.93,672700,11.5642330112952,11.6014170402704,11.4939965121197,11.539443658645,1628199.03244851,0.0,1.0
2003-08-19,28.0,28.14,27.8,27.97,1149400,11.5683645700702,11.6262063929205,11.4857333945697,11.5559698937451,2782000.84420444,0.0,1.0
2003-08-20,28.55,28.59,28.0,28.01,798100,11.7956003026966,11.8121265377967,11.5683645700702,11.5724961288452,1931716.43793245,0.0,1.0
2003-08-21,28.47,28.74,28.25,28.57,757400,11.7625478324964,11.874099919422,11.6716535394458,11.8038634202466,1833206.40281924,0.0,1.0
2003-08-22,28.07,28.26,27.63,27.81,2626200,11.5972854814954,11.6757850982208,11.4154968953943,11.4898649533447,6356438.67848415,0.0,1.0
2003-08-25,28.4,28.41,27.93,28.07,753000,11.7336269210712,11.7377584798462,11.539443658645,11.5972854814954,1822556.66929349,0.0,1.0
2003-08-26,28.47,28.57,28.01,28.4,1168800,11.7625478324964,11.8038634202466,11.5724961288452,11.7336269210712,2828956.48747707,0.0,1.0
2003-08-27,28.31,28.45,28.18,28.4,606600,11.696442892096,11.7542847149463,11.6427326280206,11.7336269210712,1468210.99016392,0.0,1.0
2003-08-28,28.36,28.5,28.04,28.5,699200,11.7171006859711,11.7749425088214,11.5848908051703,11.7749425088214,1692339.47300134,0.0,1.0
2003-08-29,28.31,28.32,27.84,28.2,1337600,11.696442892096,11.700574450871,11.5022596296698,11.6509957455707,3237518.99182865,0.0,1.0
2003-09-02,28.74,28.75,28.02,28.25,1496700,11.874099919422,11.8782314781971,11.5766276876202,11.6716535394458,3622603.67454394,0.0,1.0
2003-09-03,29.28,29.29,28.82,28.86,1249000,12.0972040932734,12.1013356520484,11.9071523896222,11.9236786247223,3023072.08492374,0.0,1.0
2003-09-04,29.31,29.48,29.23,29.29,1137500,12.1095987695985,12.1798352687739,12.0765462993983,12.1013356520484,2753198.15580524,0.0,1.0
2003-09-05,29.08,29.28,28.84,29.11,744400,12.0145729177729,12.0972040932734,11.9154155071723,12.026967594098,1801741.28103862,0.0,1.0
2003-09-08,29.46,29.5,29.0,29.15,945000,12.1715721512239,12.188098386324,11.9815204475727,12.0434938291981,2287272.31405358,0.0,1.0
2003-09-09,28.95,29.46,28.9,29.46,918000,11.9608626536976,12.1715721512239,11.9402048598224,12.1715721512239,2221921.6765092,0.0,1.0
2003-09-10,29.14,29.36,28.99,29.13,660800,12.039362270423,12.1302565634736,11.9773888887977,12.035230711648,1599396.34404933,0.0,1.0
2003-09-11,29.09,29.54,29.05,29.34,750800,12.0187044765479,12.2046246214241,12.0021782414478,12.1219934459236,1817231.80253062,0.0,1.0
2003-09-12,29.51,29.61,28.95,29.07,806100,12.192229945099,12.2335455328492,11.9608626536976,12.0104413589979,1951079.58979745,0.0,1.0
2003-09-15,29.09,29.36,28.95,29.32,796900,12.0187044765479,12.1302565634736,11.9608626536976,12.1137303283735,1928811.96515271,0.0,1.0
2003-09-16,29.46,29.47,28.98,29.09,820100,12.1715721512239,12.1757037099989,11.9732573300226,12.0187044765479,1984965.10556121,0.0,1.0
2003-09-17,29.08,29.37,29.0,29.37,686000,12.0145729177729,12.1343881222486,11.9815204475727,12.1343881222486,1660390.27242409,0.0,1.0
2003-09-18,29.69,29.7,29.15,29.21,1063900,12.2665980030494,12.2707295618245,12.0434938291981,12.0682831818482,2575057.15864722,0.0,1.0
2003-09-19,29.67,29.7,29.52,29.69,823700,12.2583348854994,12.2707295618245,12.196361503874,12.2665980030494,1993678.52390046,0.0,1.0
2003-09-22,29.37,29.5,29.05,29.5,516900,12.1343881222486,12.188098386324,12.0021782414478,12.188098386324,1251101.64987757,0.0,1.0
2003-09-23,29.28,29.45,29.14,29.37,743200,12.0972040932734,12.1674405924488,12.039362270423,12.1343881222486,1798836.80825887,0.0,1.0
2003-09-24,28.65,29.18,28.46,29.12,1530900,11.8369158904468,12.0558885055231,11.7584162737213,12.031099152873,3705381.14876682,0.0,1.0
2003-09-25,28.97,29.11,28.77,28.85,976600,11.9691257712476,12.026967594098,11.8864945957471,11.9195470659473,2363756.76392036,0.0,1.0
2003-09-26,29.48,29.49,28.57,28.98,1297700,12.1798352687739,12.1839668275489,11.8038634202466,11.9732573300226,3140945.27190195,0.0,1.0
2003-09-29,30.0,30.002,29.28,29.48,1583000,12.3946763250752,12.3955026368302,12.0972040932734,12.1798352687739,3831483.67528765,0.0,1.0
2003-09-30,30.0,30.0,29.26,29.94,1291200,12.3946763250752,12.3946763250752,12.0889409757234,12.3698869724251,3125212.71101164,0.0,1.0
2003-10-01,29.6,30.0,29.27,30.0,2950400,12.2294139740742,12.3946763250752,12.0930725344984,12.3946763250752,7141130.40781345,0.0,1.0
2003-10-02,30.0,30.0,29.45,29.6,1476700,12.3946763250752,12.3946763250752,12.1674405924488,12.2294139740742,3574195.79488141,0.0,1.0
2003-10-03,29.87,30.43,29.82,30.0,1073200,12.3409660609999,12.5723333524013,12.3203082671248,12.3946763250752,2597566.82269027,0.0,1.0
2003-10-06,30.12,30.14,29.76,29.96,646500,12.4442550303755,12.4525181479256,12.2955189144746,12.3781500899751,1564784.71009063,0.0,1.0
2003-10-07,29.88,29.92,29.43,29.9,1385600,12.3450976197749,12.361623854875,12.1591774748988,12.353360737325,3353697.90301868,0.0,1.0
2003-10-08,29.86,29.88,29.54,29.88,893200,12.3368345022249,12.3450976197749,12.2046246214241,12.3450976197749,2161895.90572768,0.0,1.0
2003-10-09,29.6,29.98,29.45,29.98,1034500,12.2294139740742,12.3864132075252,12.1674405924488,12.3864132075252,2503897.57554332,0.0,1.0
2003-10-10,29.56,29.83,29.29,29.7,893800,12.2128877389741,12.3244398258998,12.1013356520484,12.2707295618245,2163348.14211756,0.0,1.0
2003-10-13,29.61,29.75,29.5,29.57,537000,12.2335455328492,12.2913873556996,12.188098386324,12.2170192977491,1299751.56893839,0.0,1.0
2003-10-14,29.75,29.77,29.44,29.6,657700,12.2913873556996,12.2996504732496,12.1633090336738,12.2294139740742,1591893.12270163,0.0,1.0
2003-10-15,29.5,29.84,29.2,29.68,1269800,12.188098386324,12.3285713846748,12.0641516230732,12.2624664442744,3073416.27977274,0.0,1.0
2003-10-16,29.55,29.65,29.43,29.51,1071700,12.2087561801991,12.2500717679493,12.1591774748988,12.192229945099,2593936.23171558,0.0,1.0
2003-10-17,29.44,29.59,29.23,29.57,1312300,12.1633090336738,12.2252824152992,12.0765462993983,12.2170192977491,3176283.02405558,0.0,1.0
2003-10-20,29.34,29.62,29.15,29.5,1237300,12.1219934459236,12.2376770916243,12.0434938291981,12.188098386324,2994753.47532116,0.0,1.0
2003-10-21,29.52,29.7,29.25,29.34,731400,12.196361503874,12.2707295618245,12.0848094169483,12.1219934459236,1770276.15925798,0.0,1.0
2003-10-22,29.62,29.66,29.4,29.42,904600,12.2376770916243,12.2542033267244,12.1467827985737,12.1550459161238,2189488.39713531,0.0,1.0
2003-10-23,29.19,29.62,29.05,29.62,1371000,12.0600200642982,12.2376770916243,12.0021782414478,12.2376770916243,3318360.15086504,0.0,1.0
2003-10-24,29.25,29.3,28.93,29.05,1129400,12.0848094169483,12.1054672108235,11.9525995361475,12.0021782414478,2733592.96454194,0.0,1.0
2003-10-27,28.78,29.49,28.7,29.26,1390600,11.8906261545221,12.1839668275489,11.8575736843219,12.0889409757234,3365799.87293432,0.0,1.0
2003-10-28,28.83,28.87,28.55,28.78,1268600,11.9112839483973,11.9278101834974,11.7956003026966,11.8906261545221,3070511.80699299,0.0,1.0
2003-10-29,28.74,28.83,28.55,28.83,1212700,11.874099919422,11.9112839483973,11.7956003026966,11.9112839483973,2935211.78333629,0.0,1.0
2003-10-30,28.43,28.75,28.33,28.74,1304000,11.7460215973963,11.8782314781971,11.704706009646,11.874099919422,3156193.75399563,0.0,1.0
2003-10-31,28.19,28.54,28.18,28.46,926700,11.6468641867957,11.7914687439215,11.6427326280206,11.7584162737213,2242979.10416239,0.0,1.0
2003-11-03,28.32,28.47,28.23,28.3,1268900,11.700574450871,11.7625478324964,11.6633904218958,11.6923113333209,3071237.92518793,0.0,1.0
2003-11-04,28.08,28.32,28.04,28.25,1364500,11.6014170402704,11.700574450871,11.5848908051703,11.6716535394458,3302627.58997473,0.0,1.0
2003-11-05,27.88,28.09,27.74,28.08,4266000,11.5187858647699,11.6055485990454,11.4609440419195,11.6014170402704,10325400.7320133,0.0,1.0
2003-11-06,27.52,27.6,27.28,27.53,1212500,11.5146543059949,11.5481271382797,11.4142358091403,11.5188384100305,2897872.49475892,0.35,1.0
2003-11-07,27.17,27.49,27.05,27.42,1484900,11.3682106647486,11.502101993888,11.3180014163213,11.4728132656388,3548907.93193198,0.0,1.0
2003-11-10,27.0,27.25,26.915,27.17,1444900,11.2970808961432,11.4016834970334,11.2615160118405,11.3682106647486,3453308.01457912,0.0,1.0
2003-11-11,27.14,27.22,26.94,27.02,1076900,11.3556583526417,11.3891311849266,11.2719762719296,11.3054491042144,2573788.7749327,0.0,1.0
2003-11-12,27.5,27.78,27.14,27.14,1456500,11.5062860979236,11.6234410109207,11.3556583526417,11.3556583526417,3481031.99061146,0.0,1.0
2003-11-13,27.49,27.57,27.28,27.55,950300,11.502101993888,11.5355748261729,11.4142358091403,11.5272066181017,2271215.03651086,0.0,1.0
2003-11-14,27.36,27.5,27.25,27.4,921200,11.4477086414251,11.5062860979236,11.4016834970334,11.4644450575676,2201666.09663665,0.0,1.0
2003-11-17,27.0,27.34,26.84,27.32,951100,11.2970808961432,11.4393404333539,11.2301352315735,11.4309722252827,2273127.03485792,0.0,1.0
2003-11-18,26.73,27.29,26.69,27.1,1336200,11.1841100871818,11.4184199131759,11.1673736710394,11.3389219364993,3193515.23917268,0.0,1.0
2003-11-19,27.45,27.49,26.82,26.85,1791200,11.4853655777456,11.502101993888,11.2217670235023,11.2343193356091,4280964.29906161,0.0,1.0
2003-11-20,27.09,27.55,27.01,27.3,1080900,11.3347378324637,11.5272066181017,11.3012650001788,11.4226040172115,2583348.76666798,0.0,1.0
2003-11-21,27.12,27.25,26.95,27.16,1006000,11.3472901445705,11.4016834970334,11.2761603759652,11.364026560713,2404337.92142473,0.0,1.0
2003-11-24,27.45,27.58,27.19,27.28,1359200,11.4853655777456,11.5397589302085,11.3765788728198,11.4142358091403,3248485.19165059,0.0,1.0
2003-11-25,27.52,27.67,27.38,27.45,954900,11.5146543059949,11.577415866529,11.4560768494963,11.4853655777456,2282209.02700643,0.0,1.0
2003-11-26,27.75,27.75,27.51,27.7,821300,11.6108886988139,11.6108886988139,11.5104702019593,11.5899681786358,1962905.30304784,0.0,1.0
2003-11-28,27.69,27.82,27.61,27.81,373700,11.5857840746002,11.6401774270631,11.5523112423153,11.6359933230275,893142.227869207,0.0,1.0
2003-12-01,27.8,27.95,27.55,27.7,1233100,11.6318092189919,11.694570779526,11.5272066181017,11.5899681786358,2947106.45219566,0.0,1.0
2003-12-02,27.8,28.0,27.7,27.86,1279500,11.6318092189919,11.7154912997041,11.5899681786358,11.6569138432056,3058002.35632499,0.0,1.0
2003-12-03,27.93,28.1,27.85,27.9,1602700,11.6862025714548,11.7573323400602,11.6527297391699,11.673650259348,3830449.6885362,0.0,1.0
2003-12-04,28.13,28.15,27.91,27.98,908800,11.769884652167,11.7782528602382,11.6778343633836,11.7071230916329,2172030.12225725,0.0,1.0
2003-12-05,28.41,28.6,28.14,28.17,1197200,11.887039565164,11.9665375418406,11.7740687562026,11.7866210683094,2861305.52637146,0.0,1.0
2003-12-08,28.21,28.29,28.05,28.25,1233700,11.8033574844519,11.8368303167367,11.7364118198821,11.8200939005943,2948540.45095594,0.0,1.0
2003-12-09,27.7,28.3,27.69,28.23,1666000,11.5899681786358,11.8410144207723,11.5857840746002,11.8117256925231,3981736.55774712,0.0,1.0
2003-12-10,27.95,28.19,27.7,27.93,873500,11.694570779526,11.7949892763806,11.5899681786358,11.6862025714548,2087663.19519335,0.0,1.0
2003-12-11,28.35,28.48,28.01,28.06,1237800,11.8619349409504,11.9163282934133,11.7196754037397,11.7405959239177,2958339.44248462,0.0,1.0
2003-12-12,28.3,28.5,28.27,28.29,1194600,11.8410144207723,11.9246965014845,11.8284621086655,11.8368303167367,2855091.53174353,0.0,1.0
2003-12-15,28.36,28.74,28.35,28.6,1005900,11.866119044986,12.0251149983391,11.8619349409504,11.9665375418406,2404098.92163134,0.0,1.0
2003-12-16,28.83,28.87,28.54,28.78,1289200,12.0627719346596,12.079508350802,11.9414329176269,12.0418514144815,3081185.33628306,0.0,1.0
2003-12-17,29.7,29.75,28.95,29.0,2783600,12.4267889857575,12.4477095059356,12.1129811830869,12.1339017032649,6652798.24858638,0.0,1.0
2003-12-18,29.87,29.99,29.44,29.95,1771100,12.4979187543629,12.5481280027902,12.3180022808317,12.5313915866478,4232925.34059178,0.0,1.0
2003-12-19,29.88,30.04,29.76,29.9,1641400,12.5021028583985,12.5690485229682,12.4518936099712,12.5104710664697,3922942.6085751,0.0,1.0
2003-12-22,29.93,29.97,29.75,29.88,1208700,12.5230233785765,12.539759794719,12.4477095059356,12.5021028583985,2888790.50261042,0.0,1.0
2003-12-23,30.21,30.25,29.96,30.05,1020500,12.6401782915736,12.656914707716,12.5355756906834,12.5732326270038,2438992.89146514,0.0,1.0
2003-12-24,30.09,30.14,29.86,30.05,667100,12.5899690431463,12.6108895633243,12.4937346503273,12.5732326270038,1594367.62165252,0.0,1.0
2003-12-26,30.02,30.22,29.95,30.18,318700,12.560680314897,12.6443623956092,12.5313915866478,12.6276259794668,761692.341509008,0.0,1.0
2003-12-29,30.26,30.29,29.93,29.98,1067000,12.6610988117516,12.6736511238584,12.5230233785765,12.5439438987546,2550127.79538786,0.0,1.0
2003-12-30,30.51,30.59,30.13,30.19,1465200,12.7657014126418,12.7991742449267,12.6067054592887,12.6318100835024,3501824.97263571,0.0,1.0
2003-12-31,30.51,30.59,30.31,30.52,1324700,12.7657014126418,12.7991742449267,12.6820193319297,12.7698855166774,3166030.26293375,0.0,1.0
2004-01-02,30.76,30.78,30.42,30.51,1154900,12.8703040135321,12.8786722216033,12.7280444763214,12.7657014126418,2760208.61377078,0.0,1.0
2004-01-05,30.79,30.88,30.4,30.76,1618900,12.8828563256389,12.9205132619594,12.7196762682501,12.8703040135321,3869167.6550641,0.0,1.0
2004-01-06,30.49,30.64,30.29,30.55,1123600,12.7573332045706,12.8200947651047,12.6736511238584,12.7824378287843,2685401.67844218,0.0,1.0
2004-01-07,30.76,30.82,30.58,30.6,1518000,12.8703040135321,12.8954086377457,12.7949901408911,12.8033583489623,3628016.86354148,0.0,1.0
2004-01-08,31.24,31.25,30.6,30.75,2000700,13.0711410072413,13.0753251112769,12.8033583489623,12.8661199094964,4781668.86619726,0.0,1.0
2004-01-09,31.02,31.15,30.8,31.05,1277800,12.9790907184579,13.0334840709208,12.8870404296745,12.9916430305647,3053939.35983749,0.0,1.0
2004-01-12,31.09,31.13,30.81,31.0,1034800,13.0083794467071,13.0251158628496,12.8912245337101,12.9707225103867,2473169.8619188,0.0,1.0
2004-01-13,30.99,31.07,30.85,30.97,1083000,12.966538406351,13.0000112386359,12.9079609498525,12.9581701982798,2588367.76232902,0.0,1.0
2004-01-14,31.38,31.39,31.03,31.18,846200,13.1297184637398,13.1339025677754,12.9832748224935,13.0460363830276,2022416.2516,0.0,1.0
2004-01-15,31.14,31.37,31.03,31.37,1147200,13.0292999668852,13.1255343597042,12.9832748224935,13.1255343597042,2741805.62968036,0.0,1.0
2004-01-16,31.22,31.31,31.05,31.2,999400,13.06277279917,13.1004297354905,12.9916430305647,13.0544045910988,2388563.93506151,0.0,1.0
2004-01-20,31.15,31.22,31.0,31.14,1705000,13.0334840709208,13.06277279917,12.9707225103867,13.0292999668852,4074946.47716616,0.0,1.0
2004-01-21,31.81,31.83,31.08,31.15,1224100,13.309634937271,13.3180031453422,13.0041953426715,13.0334840709208,2925596.47079125,0.0,1.0
2004-01-22,32.08,32.14,31.42,31.64,967600,13.4226057462324,13.447710370446,13.1464548798822,13.2385051686656,2312562.00076597,0.0,1.0
2004-01-23,31.88,32.19,31.7,32.06,929500,13.3389236655202,13.4686308906241,13.2636097928793,13.4142375381612,2221503.07948736,0.0,1.0
2004-01-26,31.88,32.19,31.55,31.98,1146300,13.3389236655202,13.4686308906241,13.2008482323451,13.3807647058763,2739654.63153993,0.0,1.0
2004-01-27,31.79,32.05,31.7,31.97,801000,13.3012667291997,13.4100534341256,13.2636097928793,13.3765806018407,1914388.34499127,0.0,1.0
2004-01-28,32.27,32.5,31.68,31.79,1598700,13.502103722909,13.5983381157279,13.255241584808,13.3012667291997,3820889.69680089,0.0,1.0
2004-01-29,32.73,33.22,32.2,32.28,1464500,13.6945725085469,13.8995936062918,13.4728149946597,13.5062878269446,3500151.97408203,0.0,1.0
2004-01-30,32.65,32.8,32.48,32.68,949200,13.6610996762621,13.7238612367962,13.5899699076567,13.6736519883689,2268586.03878365,0.0,1.0
2004-02-02,32.62,32.95,32.35,32.42,1063900,13.6485473641552,13.7866227973303,13.5355765551938,13.5648652834431,2542718.80179302,0.0,1.0
2004-02-03,33.74,33.74,32.76,33.0,2763300,14.1171670161434,14.1171670161434,13.7071248206538,13.8075433175084,6604281.29052978,0.0,1.0
2004-02-04,33.33,33.49,33.06,33.4,2520500,13.9456187506835,14.0125644152532,13.832647941722,13.9749074789327,6023989.79219782,0.0,1.0
2004-02-05,33.15,33.37,33.06,33.25,1916400,13.8703048780425,13.9623551668259,13.832647941722,13.9121459183986,4580192.0403761,0.0,1.0
2004-02-06,33.01,33.15,32.76,32.92,1425800,13.9581710627903,14.0173696071341,13.852459376462,13.9201148557121,3371907.23543055,0.35,1.0
2004-02-09,32.94,32.99,32.63,32.93,912700,13.9285717906184,13.949714127884,13.7974892995713,13.9243433231652,2158465.23620246,0.0,1.0
2004-02-10,33.39,33.4,32.89,33.0,1537800,14.1188528260093,14.1230812934625,13.9074294533527,13.9539425953372,3636778.61316112,0.0,1.0
2004-02-11,33.49,33.62,33.08,33.26,1174000,14.1611375005406,14.2161075774314,13.9877703349622,14.0638827491186,2776419.62013991,0.0,1.0
2004-02-12,33.45,33.54,33.29,33.34,1071000,14.1442236307281,14.1822798378063,14.076568151478,14.0977104887437,2532832.54954842,0.0,1.0
2004-02-13,33.45,33.58,33.1,33.37,832300,14.1442236307281,14.1991937076188,13.9962272698685,14.1103958911031,1968325.42576017,0.0,1.0
2004-02-17,34.2,34.3,33.47,33.5,1139100,14.4613586897131,14.5036433642444,14.1526805656344,14.1653659679938,2693883.80690064,0.0,1.0
2004-02-18,34.08,34.53,34.03,34.2,1256400,14.4106170802755,14.6008981156664,14.3894747430098,14.4613586897131,2971289.27661309,0.0,1.0
2004-02-19,33.78,34.27,33.73,34.15,1139900,14.2837630566815,14.490957961885,14.2626207194158,14.4402163524474,2695775.74531301,0.0,1.0
2004-02-20,33.54,33.81,33.21,33.79,1002000,14.1822798378063,14.2964484590409,14.0427404118529,14.2879915241346,2369652.86148227,0.0,1.0
2004-02-23,33.45,33.67,33.37,33.4,644200,14.1442236307281,14.237249914697,14.1103958911031,14.1230812934625,1523483.40655377,0.0,1.0
2004-02-24,33.14,33.64,33.07,33.48,1023400,14.013141139681,14.2245645123376,13.9835418675091,14.1569090330875,2420262.21401293,0.0,1.0
2004-02-25,33.61,33.74,33.15,33.25,907300,14.2118791099782,14.266849186869,14.0173696071341,14.0596542816655,2145694.65191903,0.0,1.0
2004-02-26,33.88,34.07,33.4,33.57,1161900,14.3260477312128,14.4063886128223,14.1230812934625,14.1949652401657,2747804.05165294,0.0,1.0
2004-02-27,34.5,34.5,33.76,33.81,1384800,14.588212713307,14.588212713307,14.2753061217752,14.2964484590409,3274945.39179706,0.0,1.0
2004-03-01,34.98,35.1,34.4,34.5,1154400,14.7911791510574,14.841920760495,14.5459280387757,14.588212713307,2730067.12903705,0.0,1.0
2004-03-02,34.56,34.83,34.38,34.83,1245900,14.6135835180258,14.7277521392604,14.5374711038694,14.7277521392604,2946457.58495086,0.0,1.0
2004-03-03,34.0,34.36,33.65,34.36,1696200,14.3767893406504,14.5290141689632,14.2287929797908,14.5290141689632,4011382.41880861,0.0,1.0
2004-03-04,33.99,34.14,33.75,34.09,871700,14.3725608731973,14.4359878849943,14.2710776543221,14.4148455477286,2061503.39256895,0.0,1.0
2004-03-05,34.05,34.1,33.7,33.99,1295200,14.3979316779161,14.4190740151817,14.2499353170564,14.3725608731973,3063048.2896126,0.0,1.0
2004-03-08,33.9,34.21,33.5,34.1,906600,14.3345046661191,14.4655871571662,14.1653659679938,14.4190740151817,2144039.2058082,0.0,1.0
2004-03-09,33.91,34.1,33.61,33.9,1054400,14.3387331335722,14.4190740151817,14.2118791099782,14.3345046661191,2493574.82749192,0.0,1.0
2004-03-10,33.9,34.61,33.81,34.01,1868800,14.3345046661191,14.6347258552915,14.2964484590409,14.3810178081035,4419568.1312755,0.0,1.0
2004-03-11,33.52,34.11,33.5,33.9,1605600,14.1738229029,14.4233024826349,14.1653659679938,14.3345046661191,3797120.39360872,0.0,1.0
2004-03-12,33.62,33.63,33.25,33.52,1231100,14.2161075774314,14.2203360448845,14.0596542816655,14.1738229029,2911456.72432217,0.0,1.0
2004-03-15,33.33,33.62,33.19,33.62,1137000,14.0934820212905,14.2161075774314,14.0342834769467,14.2161075774314,2688917.46856821,0.0,1.0
2004-03-16,33.6,33.73,33.16,33.25,1040700,14.2076506425251,14.2626207194158,14.0215980745873,14.0596542816655,2461175.38218024,0.0,1.0
2004-03-17,33.9,34.05,33.7,33.7,1354900,14.3345046661191,14.3979316779161,14.2499353170564,14.2499353170564,3204234.19363505,0.0,1.0
2004-03-18,33.84,33.92,33.54,33.85,1159200,14.3091338614003,14.3429616010253,14.1822798378063,14.3133623288534,2741418.75951122,0.0,1.0
2004-03-19,33.5,33.95,33.45,33.7,924300,14.1653659679938,14.3556470033847,14.1442236307281,14.2499353170564,2185898.34318169,0.0,1.0
2004-03-22,33.25,33.5,33.03,33.25,1026900,14.0596542816655,14.1653659679938,13.9666279976966,14.0596542816655,2428539.444567,0.0,1.0
2004-03-23,33.15,33.29,32.9,33.21,1276900,14.0173696071341,14.076568151478,13.9116579208058,14.0427404118529,3019770.19842986,0.0,1.0
2004-03-24,33.25,33.49,32.98,33.15,964900,14.0596542816655,14.1611375005406,13.9454856604309,14.0173696071341,2281914.21760902,0.0,1.0
2004-03-25,33.09,33.38,32.9,33.25,948100,13.9919988024153,14.1146243585562,13.9116579208058,14.0596542816655,2242183.51094945,0.0,1.0
2004-03-26,32.75,33.14,32.75,33.0,1209000,13.8482309090088,14.013141139681,13.8482309090088,13.9539425953372,2859191.92568071,0.0,1.0
2004-03-29,32.89,32.92,32.6,32.78,1120000,13.9074294533527,13.9201148557121,13.7848038972119,13.8609163113682,2648713.77730553,0.0,1.0
2004-03-30,32.89,32.97,32.7,32.91,764200,13.9074294533527,13.9412571929778,13.8270885717432,13.915886388259,1807274.16840793,0.0,1.0
2004-03-31,32.92,32.97,32.68,32.89,1079600,13.9201148557121,13.9412571929778,13.8186316368369,13.9074294533527,2553170.88748129,0.0,1.0
2004-04-01,33.18,33.58,32.86,33.58,916100,14.0300550094935,14.1991937076188,13.8947440509933,14.1991937076188,2166505.974455,0.0,1.0
2004-04-02,33.0,33.28,32.81,33.28,934700,13.9539425953372,14.0723396840249,13.8736017137276,14.0723396840249,2210493.54254238,0.0,1.0
2004-04-05,32.78,33.0,32.59,33.0,942200,13.8609163113682,13.9539425953372,13.7805754297587,13.9539425953372,2228230.46515828,0.0,1.0
2004-04-06,32.77,32.77,32.42,32.43,892500,13.8566878439151,13.8566878439151,13.7086914830555,13.7129199505086,2110693.79129035,0.0,1.0
2004-04-07,32.22,32.69,32.22,32.63,1079000,13.6241221339928,13.82286010429,13.6241221339928,13.7974892995713,2551751.93367203,0.0,1.0
2004-04-08,32.1,32.48,32.04,32.24,1043500,13.5733805245552,13.7340622877743,13.5480097198364,13.6325790688991,2467797.16662351,0.0,1.0
2004-04-12,31.28,32.3,31.18,32.25,1932100,13.2266461933984,13.6579498736179,13.184361518867,13.6368075363522,4569267.75815357,0.0,1.0
2004-04-13,30.67,31.24,30.29,31.24,2257500,12.9687096787573,13.2097323235858,12.8080279155383,13.2097323235858,5338813.70738145,0.0,1.0
2004-04-14,30.48,30.82,30.3,30.51,2226000,12.8883687971478,13.0321366905543,12.8122563829914,12.9010541995072,5264318.63239473,0.0,1.0
2004-04-15,30.9,31.07,30.55,30.6,2982900,13.0659644301793,13.1378483768826,12.9179680693197,12.9391104065854,7054328.8627899,0.0,1.0
2004-04-16,30.99,31.1,30.82,31.1,1274000,13.1040206372575,13.150533779242,13.0321366905543,13.150533779242,3012911.92168505,0.0,1.0
2004-04-19,30.65,30.99,30.58,30.96,936800,12.960252743851,13.1040206372575,12.9306534716791,13.0913352348981,2215459.88087484,0.0,1.0
2004-04-20,30.43,30.98,30.43,30.65,1035100,12.8672264598821,13.0997921698044,12.8672264598821,12.960252743851,2447931.81329371,0.0,1.0
2004-04-21,30.12,30.6,29.92,30.41,1360300,12.736143968835,12.9391104065854,12.6515746197724,12.8587695249758,3217004.77791849,0.0,1.0
2004-04-22,30.96,31.05,30.06,30.13,1497400,13.0913352348981,13.1293914419763,12.7107731641162,12.7403724362881,3541235.72333688,0.0,1.0
2004-04-23,30.77,31.11,30.75,30.85,1465100,13.0109943532886,13.1547622466951,13.0025374183823,13.0448220929137,3464848.7099378,0.0,1.0
2004-04-26,30.82,31.07,30.8,30.92,909500,13.0321366905543,13.1378483768826,13.023679755648,13.0744213650856,2150897.48255301,0.0,1.0
2004-04-27,30.59,31.0,30.5,30.98,1354800,12.9348819391322,13.1082491047107,12.896825732054,13.0997921698044,3203997.70133352,0.0,1.0
2004-04-28,30.4,30.8,30.34,30.62,2021900,12.8545410575227,13.023679755648,12.8291702528039,12.9475673414916,4781637.84494112,0.0,1.0
2004-04-29,30.63,31.17,30.37,30.5,3114400,12.9517958089448,13.1801330514139,12.8418556551633,12.896825732054,7365316.23932171,0.0,1.0
2004-04-30,30.44,30.88,30.31,30.72,1205100,12.8714549273352,13.0575074952731,12.8164848504445,12.989852016023,2849968.72592045,0.0,1.0
2004-05-03,30.87,30.93,30.1,30.42,1284700,13.0532790278199,13.0786498325387,12.7276870339287,12.862997992429,3038216.59795038,0.0,1.0
2004-05-04,31.04,31.35,30.85,31.0,1561500,13.1251629745232,13.2562454655703,13.0448220929137,13.1082491047107,3692827.2886273,0.0,1.0
2004-05-05,30.93,31.24,30.86,31.15,1895200,13.0786498325387,13.2097323235858,13.0490505603668,13.1716761165076,4482002.09888344,0.0,1.0
2004-05-06,30.48,30.61,29.98,30.58,1270900,13.0363651580074,13.0919664529727,12.8225140235257,13.0791353849038,2971459.56948025,0.35,1.0
2004-05-07,29.57,30.43,29.34,30.4,1703500,12.6471560932506,13.0149800445592,12.548784571389,13.0021489764903,3982910.83217375,0.0,1.0
2004-05-10,29.01,29.37,28.5,29.0,1985800,12.4076428226311,12.5616156394579,12.1895146654597,12.4033657999414,4642949.41621989,0.0,1.0
2004-05-11,29.03,29.25,28.82,29.01,1651400,12.4161968680103,12.5102913671823,12.326379391528,12.4076428226311,3861097.12254284,0.0,1.0
2004-05-12,29.19,29.26,28.68,29.03,1428100,12.4846292310445,12.5145683898719,12.2665010738731,12.4161968680103,3339004.96590978,0.0,1.0
2004-05-13,29.45,29.52,29.09,29.19,1416800,12.595831820975,12.6257709798025,12.4418590041481,12.4846292310445,3312584.71794761,0.0,1.0
2004-05-14,29.88,30.09,29.2,29.2,1554200,12.7797437966293,12.8695612731116,12.4889062537341,12.4889062537341,3633836.22856732,0.0,1.0
2004-05-17,29.42,29.76,29.26,29.75,1444400,12.5830007529061,12.7284195243537,12.5145683898719,12.7241425016641,3377115.58907646,0.0,1.0
2004-05-18,29.56,29.82,29.49,29.72,992800,12.642879070561,12.7540816604915,12.6129399117335,12.7113114335952,2321240.90060586,0.0,1.0
2004-05-19,29.55,29.88,29.48,29.77,1041200,12.6386020478714,12.7797437966293,12.6086628890439,12.7326965470433,2434403.73258543,0.0,1.0
2004-05-20,29.89,30.04,29.5,29.5,881000,12.7840208193189,12.8481761596635,12.6172169344232,12.6172169344232,2059844.11103321,0.0,1.0
2004-05-21,29.9,30.206,29.83,30.01,899300,12.7882978420086,12.9191747363114,12.7583586831811,12.8353450915946,2102630.88428168,0.0,1.0
2004-05-24,30.47,30.48,29.95,29.95,1062300,13.0320881353178,13.0363651580074,12.8096829554568,12.8096829554568,2483737.11594843,0.0,1.0
2004-05-25,30.98,31.0,30.1,30.25,1180100,13.2502162924892,13.2587703378684,12.8738382958013,12.9379936361458,2759162.35576649,0.0,1.0
2004-05-26,31.03,31.22,30.71,30.85,700700,13.2716014059373,13.3528648370404,13.134736679869,13.1946149975239,1638289.18115888,0.0,1.0
2004-05-27,31.54,31.58,31.07,31.2,1223300,13.4897295631087,13.5068376538673,13.2887094966959,13.3443107916611,2860167.1975334,0.0,1.0
2004-05-28,31.77,31.87,31.46,31.6,1109800,13.5881010849703,13.6308713118667,13.4555133815916,13.5153916992465,2594795.68039121,0.0,1.0
2004-06-01,31.4,31.87,31.36,31.78,907400,13.4298512454538,13.6308713118667,13.4127431546953,13.59237810766,2121569.29211298,0.0,1.0
2004-06-02,31.57,31.66,31.29,31.4,775500,13.5025606311776,13.5410538353843,13.3828039958678,13.4298512454538,1813177.19421822,0.0,1.0
2004-06-03,31.09,31.51,31.07,31.5,1059500,13.2972635420751,13.4768984950398,13.2887094966959,13.4726214723502,2477190.50583392,0.0,1.0
2004-06-04,30.94,31.39,30.94,31.27,748500,13.2331082017306,13.4255742227642,13.2331082017306,13.3742499504886,1750049.16811391,0.0,1.0
2004-06-07,31.72,31.72,31.06,31.15,1216100,13.5667159715221,13.5667159715221,13.2844324740062,13.322925678213,2843333.05723892,0.0,1.0
2004-06-08,31.4,31.72,31.3,31.72,834600,13.4298512454538,13.5667159715221,13.3870810185575,13.5667159715221,1951357.42913543,0.0,1.0
2004-06-09,30.96,31.56,30.87,31.4,1592000,13.2416622471099,13.498283608488,13.2031690429032,13.4298512454538,3722215.46511335,0.0,1.0
2004-06-10,31.2,31.2,30.94,31.05,658000,13.3443107916611,13.3443107916611,13.2331082017306,13.2801554513166,1538453.37691243,0.0,1.0
2004-06-14,30.98,31.27,30.95,31.2,717600,13.2502162924892,13.3742499504886,13.2373852244203,13.3443107916611,1677802.64935008,0.0,1.0
2004-06-15,31.18,31.44,31.09,31.25,1124700,13.3357567462819,13.4469593362124,13.2972635420751,13.3656959051093,2629632.99850061,0.0,1.0
2004-06-16,31.34,31.49,31.15,31.29,701900,13.404189109316,13.4683444496605,13.322925678213,13.3828039958678,1641094.87120795,0.0,1.0
2004-06-17,31.57,31.65,31.14,31.17,615300,13.5025606311776,13.5367768126947,13.3186486555233,13.3314797235922,1438617.57266598,0.0,1.0
2004-06-18,31.89,31.9,31.4,31.58,843200,13.6394253572459,13.6437023799356,13.4298512454538,13.5068376538673,1971464.87448718,0.0,1.0
2004-06-21,31.98,32.4,31.8,31.85,1380100,13.6779185614527,13.8575535144173,13.6009321530392,13.6223172664874,3226777.36394656,0.0,1.0
2004-06-22,31.75,32.11,31.67,31.86,1494700,13.5795470395911,13.7335198564179,13.545330858074,13.626594289177,3494720.76363373,0.0,1.0
2004-06-23,31.76,31.8,31.52,31.67,1618100,13.5838240622807,13.6009321530392,13.4811755177294,13.545330858074,3783239.22368084,0.0,1.0
2004-06-24,32.04,32.18,31.73,31.76,968100,13.7035806975905,13.7634590152454,13.5709929942118,13.5838240622807,2263490.44709562,0.0,1.0
2004-06-25,31.97,32.16,31.87,32.0,839500,13.673641538763,13.7549049698661,13.6308713118667,13.6864726068319,1962813.99683584,0.0,1.0
2004-06-28,32.26,32.8,32.12,32.15,1610900,13.7976751967624,14.0286344220027,13.7377968791075,13.7506279471765,3766405.08338637,0.0,1.0
2004-06-29,31.84,32.45,31.67,32.32,968600,13.6180402437978,13.8789386278655,13.545330858074,13.8233373329002,2264659.48461607,0.0,1.0
2004-06-30,32.0,32.21,31.5,31.84,1167200,13.6864726068319,13.7762900833143,13.4726214723502,13.6180402437978,2729001.18773889,0.0,1.0
2004-07-01,31.59,31.98,31.45,31.88,1016600,13.5111146765569,13.6779185614527,13.451236358902,13.6351483345563,2376887.08657929,0.0,1.0
2004-07-02,31.7,32.05,31.6,31.75,863000,13.5581619261429,13.7078577202801,13.5153916992465,13.5795470395911,2017758.76029699,0.0,1.0
2004-07-06,31.58,31.76,31.51,31.55,662500,13.5068376538673,13.5838240622807,13.4768984950398,13.4940065857984,1548974.71459647,0.0,1.0
2004-07-07,31.28,31.6,31.24,31.58,772300,13.3785269731782,13.5153916992465,13.3614188824197,13.5068376538673,1805695.35408734,0.0,1.0
2004-07-08,31.62,31.76,31.14,31.2,808200,13.5239457446258,13.5838240622807,13.3186486555233,13.3443107916611,1889632.24805566,0.0,1.0
2004-07-09,31.43,31.62,31.15,31.62,1088800,13.4426823135227,13.5239457446258,13.322925678213,13.5239457446258,2545696.1045323,0.0,1.0
2004-07-12,31.39,31.5,31.23,31.35,501500,13.4255742227642,13.4726214723502,13.35714185973,13.4084661320057,1172544.63301152,0.0,1.0
2004-07-13,31.43,31.6,31.18,31.31,918000,13.4426823135227,13.5153916992465,13.3357567462819,13.3913580412471,2146352.88754652,0.0,1.0
2004-07-14,31.71,31.79,31.19,31.25,1614500,13.5624389488325,13.5966551303496,13.3400337689715,13.3656959051093,3774822.15353361,0.0,1.0
2004-07-15,31.65,31.88,31.56,31.68,871300,13.5367768126947,13.6351483345563,13.498283608488,13.5496078807636,2037164.78313647,0.0,1.0
2004-07-16,31.93,32.0,31.65,31.83,964800,13.6565334480045,13.6864726068319,13.5367768126947,13.6137632211081,2255774.79946065,0.0,1.0
2004-07-19,31.86,32.08,31.7,31.93,696700,13.626594289177,13.720688788349,13.5581619261429,13.6565334480045,1628936.88099527,0.0,1.0
2004-07-20,32.0,32.16,31.7618,31.96,692500,13.6864726068319,13.7549049698661,13.5845939263648,13.6693645160734,1619116.96582349,0.0,1.0
2004-07-21,31.3,32.1,31.3,32.1,846200,13.3870810185575,13.7292428337283,13.3870810185575,13.7292428337283,1978479.09960987,0.0,1.0
2004-07-22,30.99,31.27,30.74,31.15,865300,13.2544933151788,13.3742499504886,13.1475677479379,13.322925678213,2023136.33289107,0.0,1.0
2004-07-23,30.51,31.1,30.44,30.85,1349300,13.0491962260763,13.3015405647648,13.0192570672489,13.1946149975239,3154764.65268684,0.0,1.0
2004-07-26,30.56,30.8,30.52,30.6,936400,13.0705813395245,13.1732298840757,13.053473248766,13.087689430283,2189373.46829908,0.0,1.0
2004-07-27,30.41,30.73,30.27,30.56,718100,13.00642599918,13.1432907252483,12.9465476815251,13.0705813395245,1678971.68687053,0.0,1.0
2004-07-28,30.74,30.91,30.5,30.58,973400,13.1475677479379,13.2202771336617,13.0449192033867,13.0791353849038,2275882.2448124,0.0,1.0
2004-07-29,31.49,31.5,30.77,30.8,1437100,13.4683444496605,13.4726214723502,13.1603988160068,13.1732298840757,3360047.6412779,0.0,1.0
2004-07-30,31.11,31.5,30.75,30.75,1759500,13.3058175874544,13.4726214723502,13.1518447706276,13.1518447706276,4113843.03446416,0.0,1.0
2004-08-02,31.42,31.57,31.03,31.13,1223700,13.4384052908331,13.5025606311776,13.2716014059373,13.3143716328337,2861102.42754975,0.0,1.0
2004-08-03,31.64,31.81,31.23,31.4,1170200,13.5324997900051,13.6052091757289,13.35714185973,13.4298512454538,2736015.41286158,0.0,1.0
2004-08-04,31.95,31.97,31.26,31.47,1273400,13.6650874933838,13.673641538763,13.3699729277989,13.4597904042813,2977304.75708249,0.0,1.0
2004-08-05,31.99,32.08,31.7,31.88,1952800,13.6821955841423,13.720688788349,13.5581619261429,13.6351483345563,4565792.93987019,0.0,1.0
2004-08-06,32.0,32.27,31.7,31.7,1812700,13.8361684009692,13.9529110718523,13.7064543222101,13.7064543222101,4192374.5302158,0.35,1.0
2004-08-09,31.6,32.19,31.53,32.0,1216000,13.663216295957,13.9183206508499,13.6329496775799,13.8361684009692,2812339.28876397,0.0,1.0
2004-08-10,31.7,31.71,31.42,31.57,1259500,13.7064543222101,13.7107781248354,13.5853878487016,13.6502448880811,2912945.17614984,0.0,1.0
2004-08-11,32.12,32.12,31.4,31.69,1427400,13.8880540324728,13.8880540324728,13.576740243451,13.7021305195848,3301260.77366914,0.0,1.0
2004-08-12,31.85,32.1,31.83,32.0,681500,13.7713113615896,13.8794064272222,13.762663756339,13.8361684009692,1576158.90237882,0.0,1.0
2004-08-13,31.86,31.97,31.67,31.95,813000,13.7756351642149,13.8231969930932,13.6934829143342,13.8145493878426,1880289.34355683,0.0,1.0
2004-08-16,32.14,32.16,31.67,31.78,751600,13.8967016377234,13.905349242974,13.6934829143342,13.7410447432125,1738284.71170641,0.0,1.0
2004-08-17,31.9,32.16,31.88,32.05,952500,13.7929303747161,13.905349242974,13.7842827694655,13.8577874140957,2202922.01689776,0.0,1.0
2004-08-18,32.25,32.27,31.9,31.9,542500,13.9442634666017,13.9529110718523,13.7929303747161,13.7929303747161,1254682.61854807,0.0,1.0
2004-08-19,31.91,32.27,31.82,32.1,732000,13.7972541773414,13.9529110718523,13.7583399537137,13.8794064272222,1692954.24290726,0.0,1.0
2004-08-20,32.3,32.35,31.9,31.91,829200,13.9658824797282,13.9875014928548,13.7929303747161,13.7972541773414,1917756.36368675,0.0,1.0
2004-08-23,32.15,32.4,32.09,32.33,487900,13.9010254403487,14.0091205059813,13.8750826245969,13.9788538876041,1128404.88403613,0.0,1.0
2004-08-24,32.19,32.24,32.03,32.2,1032600,13.9183206508499,13.9399396639764,13.8491398088451,13.9226444534752,2388175.616429,0.0,1.0
2004-08-25,32.36,32.42,32.15,32.24,681900,13.9918252954801,14.0177681112319,13.9010254403487,13.9399396639764,1577084.01398696,0.0,1.0
2004-08-26,32.29,32.4,32.25,32.32,546000,13.9615586771029,14.0091205059813,13.9442634666017,13.9745300849788,1262777.34511935,0.0,1.0
2004-08-27,32.33,32.46,32.25,32.37,450300,13.9788538876041,14.0350633217331,13.9442634666017,13.9961490981054,1041444.39287041,0.0,1.0
2004-08-30,32.37,32.59,32.23,32.26,559100,13.9961490981054,14.091272755862,13.9356158613511,13.948587269227,1293074.75028612,0.0,1.0
2004-08-31,32.73,32.73,32.32,32.32,1245500,14.1518059926163,14.1518059926163,13.9745300849788,13.9745300849788,2880566.26986472,0.0,1.0
2004-09-01,32.87,32.97,32.6,32.67,1233500,14.2123392293705,14.2555772556235,14.0955965584873,14.1258631768644,2852812.92162035,0.0,1.0
2004-09-02,33.07,33.1,32.82,33.0,1024000,14.2988152818766,14.3117866897525,14.190720216244,14.2685486634994,2368285.71685386,0.0,1.0
2004-09-03,32.91,33.09,32.73,33.07,1054600,14.2296344398717,14.3074628871272,14.1518059926163,14.2988152818766,2439056.75487704,0.0,1.0
2004-09-07,33.08,33.21,32.95,33.03,1538100,14.3031390845019,14.3593485186308,14.2469296503729,14.2815200713753,3557285.41122355,0.0,1.0
2004-09-08,32.87,33.11,32.68,33.05,1241500,14.2123392293705,14.3161104923778,14.1301869794897,14.290167676626,2871315.15378327,0.0,1.0
2004-09-09,32.8,33.03,32.71,32.87,1165000,14.1820726109934,14.2815200713753,14.1431583873657,14.2123392293705,2694387.55872534,0.0,1.0
2004-09-10,32.94,32.97,32.64,32.85,537000,14.2426058477476,14.2555772556235,14.1128917689885,14.2036916241199,1241962.33393606,0.0,1.0
2004-09-13,32.26,32.98,32.26,32.9,1546100,13.948587269227,14.2599010582488,13.948587269227,14.2253106372464,3575787.64338649,0.0,1.0
2004-09-14,32.41,32.53,32.33,32.4,863900,14.0134443086066,14.0653299401102,13.9788538876041,14.0091205059813,1998009.79569341,0.0,1.0
2004-09-15,32.56,32.65,32.22,32.41,942400,14.0783013479861,14.1172155716138,13.9312920587258,14.0134443086066,2179562.94879207,0.0,1.0
2004-09-16,32.8,32.95,32.62,32.64,615000,14.1820726109934,14.2469296503729,14.1042441637379,14.1128917689885,1422359.09752453,0.0,1.0
2004-09-17,32.84,33.01,32.8,32.89,942800,14.1993678214946,14.2728724661247,14.1820726109934,14.2209868346211,2180488.06040022,0.0,1.0
2004-09-20,32.84,32.92,32.64,32.76,605200,14.1993678214946,14.233958242497,14.1128917689885,14.1647774004922,1399693.86312496,0.0,1.0
2004-09-21,32.91,32.97,32.67,32.83,620600,14.2296344398717,14.2555772556235,14.1258631768644,14.1950440188693,1435310.66003858,0.0,1.0
2004-09-22,32.66,32.83,32.5,32.75,914300,14.1215393742391,14.1950440188693,14.0523585322343,14.1604535978669,2114573.85831982,0.0,1.0
2004-09-23,32.44,32.78,32.41,32.6,736600,14.0264157164825,14.1734250057428,14.0134443086066,14.0955965584873,1703593.02640093,0.0,1.0
2004-09-24,32.37,32.47,31.93,32.05,1230200,13.9961490981054,14.0393871243584,13.805901782592,13.8577874140957,2845180.75085314,0.0,1.0
2004-09-27,32.35,32.4,32.05,32.25,826500,13.9875014928548,14.0091205059813,13.8577874140957,13.9442634666017,1911511.86033175,0.0,1.0
2004-09-28,32.34,32.46,32.09,32.29,816100,13.9831776902295,14.0350633217331,13.8750826245969,13.9615586771029,1887458.95851995,0.0,1.0
2004-09-29,32.1,32.29,31.67,32.24,978700,13.8794064272222,13.9615586771029,13.6934829143342,13.9399396639764,2263516.82723132,0.0,1.0
2004-09-30,31.96,32.04,31.68,32.0,1325700,13.8188731904679,13.8534636114704,13.6978067169595,13.8361684009692,3066051.14729802,0.0,1.0
2004-10-01,32.28,32.32,31.85,31.97,881400,13.9572348744776,13.9745300849788,13.7713113615896,13.8231969930932,2038483.4285498,0.0,1.0
2004-10-04,32.18,32.31,32.09,32.25,693000,13.9139968482246,13.9702062823535,13.8750826245969,13.9442634666017,1602755.86111302,0.0,1.0
2004-10-05,32.26,32.54,32.13,32.2,1686900,13.948587269227,14.0696537427355,13.8923778350981,13.9226444534752,3901426.9294539,0.0,1.0
2004-10-06,32.4,32.5,32.27,32.32,1125500,14.0091205059813,14.0523585322343,13.9529110718523,13.9745300849788,2603032.78742091,0.0,1.0
2004-10-07,32.2,32.5,32.19,32.33,616700,13.9226444534752,14.0523585322343,13.9183206508499,13.9788538876041,1426290.82185916,0.0,1.0
2004-10-08,32.38,32.46,32.1,32.35,1189700,14.0004729007307,14.0350633217331,13.8794064272222,13.9875014928548,2751513.20052835,0.0,1.0
2004-10-11,32.24,32.37,32.13,32.33,571000,13.9399396639764,13.9961490981054,13.8923778350981,13.9788538876041,1320596.82062847,0.0,1.0
2004-10-12,32.26,32.33,32.1,32.15,1159000,13.948587269227,13.9788538876041,13.8794064272222,13.9010254403487,2680510.88460316,0.0,1.0
2004-10-13,31.85,32.26,31.62,32.22,1183900,13.7713113615896,13.948587269227,13.6718639012076,13.9312920587258,2738099.08221024,0.0,1.0
2004-10-14,31.79,31.85,31.69,31.7,711400,13.7453685458378,13.7713113615896,13.7021305195848,13.7064543222101,1645310.99508773,0.0,1.0
2004-10-15,32.23,32.38,31.8,31.8,1082800,13.9356158613511,14.0004729007307,13.7496923484631,13.7496923484631,2504277.12325133,0.0,1.0
2004-10-18,31.92,32.18,31.87,32.08,1792200,13.8015779799667,13.9139968482246,13.7799589668402,13.8707588219716,4144962.56029834,0.0,1.0
2004-10-19,31.61,32.91,31.54,31.9,1165400,13.6675400985823,14.2296344398717,13.6372734802052,13.7929303747161,2695312.6703335,0.0,1.0
2004-10-20,31.37,31.62,31.25,31.5,1593600,13.5637688355751,13.6718639012076,13.5118832040714,13.619978269704,3685644.64685382,0.0,1.0
2004-10-21,31.7,31.93,31.55,31.75,1416000,13.7064543222101,13.805901782592,13.6415972828305,13.7280733353366,3274895.09283698,0.0,1.0
2004-10-22,32.09,32.32,31.74,31.75,1241000,13.8750826245969,13.9745300849788,13.7237495327113,13.7280733353366,2870158.76427309,0.0,1.0
2004-10-25,32.32,32.46,32.12,32.27,1153700,13.9745300849788,14.0350633217331,13.8880540324728,13.9529110718523,2668253.15579523,0.0,1.0
2004-10-26,33.11,33.11,32.13,32.32,1818900,14.3161104923778,14.3161104923778,13.8923778350981,13.9745300849788,4206713.76014207,0.0,1.0
2004-10-27,33.28,33.29,32.9,32.9,1278400,14.3896151370079,14.3939389396332,14.2253106372464,14.2253106372464,2956656.69963475,0.0,1.0
2004-10-28,32.9,33.3,32.78,33.28,1549800,14.2253106372464,14.3982627422585,14.1734250057428,14.3896151370079,3584344.92576184,0.0,1.0
2004-10-29,32.93,33.04,32.62,32.85,1491400,14.2382820451223,14.2858438740006,14.1042441637379,14.2036916241199,3449278.63097252,0.0,1.0
2004-11-01,33.13,33.25,32.93,33.01,1144700,14.3247580976284,14.376643729132,14.2382820451223,14.2728724661247,2647438.14461193,0.0,1.0
2004-11-02,32.4,33.18,32.35,33.13,1452500,14.0091205059813,14.3463771107549,13.9875014928548,14.3247580976284,3359311.5270803,0.0,1.0
2004-11-03,33.54,33.66,32.94,33.05,1545700,14.5020340052658,14.5539196367694,14.2426058477476,14.290167676626,3574862.53177833,0.0,1.0
2004-11-04,34.67,34.71,33.55,33.55,1917100,14.990623701925,15.0079189124262,14.5063578078911,14.5063578078911,4433828.65994194,0.0,1.0
2004-11-05,34.36,34.82,33.98,34.5,1749300,14.8565858205406,15.0554807413046,14.6922813207791,14.9171190572949,4045744.34032468,0.0,1.0
2004-11-08,34.33,34.66,34.16,34.4,885700,14.9949475045503,15.1390876932046,14.9206934679708,15.025522696083,2027755.08155484,0.35,1.0
2004-11-09,34.18,34.45,34.05,34.39,853300,14.9294292369802,15.0473621186064,14.8726467384194,15.0211548115784,1953577.29602658,0.0,1.0
2004-11-10,34.17,34.33,33.97,34.33,711700,14.9250613524755,14.9949475045503,14.837703662382,14.9949475045503,1629392.90001421,0.0,1.0
2004-11-11,34.4,34.49,33.96,34.2,811200,15.025522696083,15.0648336566251,14.8333357778773,14.9381650059895,1857191.96359636,0.0,1.0
2004-11-12,35.01,35.01,34.25,34.4,1029700,15.2919636508682,15.2919636508682,14.9600044285129,15.025522696083,2357434.1283471,0.0,1.0
2004-11-15,34.62,35.0,34.56,34.8,905300,15.1216161551859,15.2875957663636,15.0954088481579,15.2002380762701,2072628.06292379,0.0,1.0
2004-11-16,34.58,34.92,34.49,34.63,838300,15.1041446171672,15.2526526903262,15.0648336566251,15.1259840396906,1919235.72865239,0.0,1.0
2004-11-17,34.2,35.27,34.1,35.27,1026400,14.9381650059895,15.4055286479898,14.8944861609428,15.4055286479898,2349878.98352478,0.0,1.0
2004-11-18,34.19,34.46,34.13,34.2,1289800,14.9337971214849,15.0517300031111,14.9075898144568,14.9381650059895,2952916.90661559,0.0,1.0
2004-11-19,34.0,34.19,33.74,34.19,2111700,14.850807315896,14.9337971214849,14.7372423187745,14.9337971214849,4834605.85493888,0.0,1.0
2004-11-22,34.76,34.76,33.85,33.95,1923300,15.1827665382514,15.1827665382514,14.7852890483259,14.8289678933727,4403275.768719,0.0,1.0
2004-11-23,34.83,35.14,34.72,34.78,1446300,15.2133417297841,15.348746149429,15.1652950002327,15.1915023072607,3311213.92621967,0.0,1.0
2004-11-24,35.2,35.43,34.98,35.0,1730400,15.3749534564571,15.4754148000646,15.2788599973542,15.2875957663636,3961643.21228688,0.0,1.0
2004-11-26,35.21,35.53,35.16,35.2,476200,15.3793213409617,15.5190936451114,15.3574819184384,15.3749534564571,1090230.29223938,0.0,1.0
2004-11-29,34.63,35.3836,34.63,35.21,1536100,15.1259840396906,15.4551478159629,15.1259840396906,15.3793213409617,3516805.44289984,0.0,1.0
2004-11-30,34.17,34.74,34.13,34.65,1786000,14.9250613524755,15.174030769242,14.9075898144568,15.1347198086999,4088935.9553539,0.0,1.0
2004-12-01,34.01,34.17,33.62,34.17,1685900,14.8551752004007,14.9250613524755,14.6848277047184,14.9250613524755,3859763.22907679,0.0,1.0
2004-12-02,33.91,34.12,33.69,34.0,1963900,14.811496355354,14.9032219299521,14.7154028962511,14.850807315896,4496226.94441181,0.0,1.0
2004-12-03,34.05,34.28,34.04,34.1,2041500,14.8726467384194,14.9731080820269,14.8682788539147,14.8944861609428,4673887.31962765,0.0,1.0
2004-12-06,34.07,34.21,33.97,34.01,1647500,14.8813825074288,14.9425328904942,14.837703662382,14.8551752004007,3771848.81659884,0.0,1.0
2004-12-07,34.25,34.45,34.0,34.14,2229300,14.9600044285129,15.0473621186064,14.850807315896,14.9119576989615,5103843.74315255,0.0,1.0
2004-12-08,34.01,34.48,33.97,34.35,2453200,14.8551752004007,15.0604657721204,14.837703662382,15.0036832735597,5616448.872158,0.0,1.0
2004-12-09,33.83,34.0,33.6,33.9,2234600,14.7765532793166,14.850807315896,14.676091935709,14.8071284708493,5115977.76362474,0.0,1.0
2004-12-10,33.79,33.99,33.65,33.9,1229800,14.7590817412979,14.8464394313914,14.6979313582324,14.8071284708493,2815550.63711882,0.0,1.0
2004-12-13,34.25,34.29,33.83,34.0,1052800,14.9600044285129,14.9774759665316,14.7765532793166,14.850807315896,2410320.14210335,0.0,1.0
2004-12-14,34.5,34.5,34.08,34.2,922100,15.0692015411298,15.0692015411298,14.8857503919334,14.9381650059895,2111090.61838288,0.0,1.0
2004-12-15,34.83,34.9,34.39,34.4,977300,15.2133417297841,15.2439169213168,15.0211548115784,15.025522696083,2237467.58631991,0.0,1.0
2004-12-16,34.9,34.9,34.47,34.65,1268700,15.2439169213168,15.2439169213168,15.0560978876158,15.1347198086999,2904609.76850924,0.0,1.0
2004-12-17,34.8,35.25,34.53,35.25,1601900,15.2002380762701,15.3967928789804,15.0823051946438,15.3967928789804,3667450.45178129,0.0,1.0
2004-12-20,34.84,35.09,34.8,34.84,967600,15.2177096142888,15.3269067269056,15.2002380762701,15.2177096142888,2215260.03941793,0.0,1.0
2004-12-21,35.08,35.19,34.86,34.94,1076100,15.322538842401,15.3705855719524,15.2264453832981,15.2613884593355,2463664.04342459,0.0,1.0
2004-12-22,35.23,35.26,35.0,35.08,1657800,15.3880571099711,15.4011607634851,15.2875957663636,15.322538842401,3795430.02619579,0.0,1.0
2004-12-23,34.89,35.16,34.76,35.1,1002700,15.2395490368121,15.3574819184384,15.1827665382514,15.3312746114103,2295619.30707355,0.0,1.0
2004-12-27,34.6,35.02,34.5,35.0,799200,15.1128803861766,15.2963315353729,15.0692015411298,15.2875957663636,1829718.70969699,0.0,1.0
2004-12-28,34.72,34.87,34.49,34.6,619300,15.1652950002327,15.2308132678028,15.0648336566251,15.1128803861766,1417848.84498917,0.0,1.0
2004-12-29,34.6,34.92,34.6,34.71,1228600,15.1128803861766,15.2526526903262,15.1128803861766,15.160927115728,2812803.31172888,0.0,1.0
2004-12-30,34.58,34.71,34.51,34.61,843700,15.1041446171672,15.160927115728,15.0735694256345,15.1172482706812,1931598.6929071,0.0,1.0
2004-12-31,34.34,34.6,34.34,34.6,539600,14.999315389055,15.1128803861766,14.999315389055,15.1128803861766,1235380.65034096,0.0,1.0
2005-01-03,34.02,34.29,33.95,34.21,1551400,14.8595430849054,14.9774759665316,14.8289678933727,14.9425328904942,3551833.84162152,0.0,1.0
2005-01-04,33.89,34.34,33.87,34.05,975400,14.8027605863446,14.999315389055,14.7940248173353,14.8726467384194,2233117.65445252,0.0,1.0
2005-01-05,33.49,33.98,33.41,33.85,1091400,14.6280452061576,14.8420715468867,14.5931021301202,14.7852890483259,2498692.44214627,0.0,1.0
2005-01-06,33.5,33.61,33.25,33.6,1781500,14.6324130906623,14.6804598202137,14.5232159780454,14.676091935709,4078633.48514163,0.0,1.0
2005-01-07,33.37,34.09,33.302,33.61,1406000,14.5756305921015,14.8901182764381,14.5459289774697,14.6804598202137,3218949.58187434,0.0,1.0
2005-01-10,33.48,33.69,33.2,33.29,1108200,14.6236773216529,14.7154028962511,14.501376555522,14.5406875160641,2537154.99760537,0.0,1.0
2005-01-11,33.48,33.59,33.29,33.5,899700,14.6236773216529,14.6717240512043,14.5406875160641,14.6324130906623,2059807.21110409,0.0,1.0
2005-01-12,33.62,33.69,33.26,33.4,1119100,14.6848277047184,14.7154028962511,14.5275838625501,14.5887342456155,2562109.86989728,0.0,1.0
2005-01-13,33.92,34.18,33.55,33.55,1426600,14.8158642398586,14.9294292369802,14.6542525131856,14.6542525131856,3266112.00106824,0.0,1.0
2005-01-14,34.57,34.7,33.93,33.95,1669600,15.0997767326625,15.1565592312233,14.8202321243633,14.8289678933727,3822445.39253017,0.0,1.0
2005-01-18,34.81,34.98,34.41,34.5,1691000,15.2046059607747,15.2788599973542,15.0298905805877,15.0692015411298,3871439.36198402,0.0,1.0
2005-01-19,34.75,35.04,34.7,34.8,994600,15.1783986537467,15.3050673043823,15.1565592312233,15.2002380762701,2277074.86069148,0.0,1.0
2005-01-20,34.7,34.82,34.42,34.65,1072700,15.1565592312233,15.2089738452794,15.0342584650924,15.1347198086999,2455879.95481978,0.0,1.0
2005-01-21,33.73,34.38,33.68,34.35,3652100,14.7328744342698,15.0167869270737,14.7110350117464,15.0036832735597,8361255.88048599,0.0,1.0
2005-01-24,33.89,34.16,33.5,33.75,1354500,14.8027605863446,14.9206934679708,14.6324130906623,14.7416102032792,3101043.53388962,0.0,1.0
2005-01-25,33.58,34.04,33.51,34.0,1521700,14.6673561666997,14.8682788539147,14.6367809751669,14.850807315896,3483837.53822061,0.0,1.0
2005-01-26,34.5,35.1,33.4,33.4,2995800,15.0692015411298,15.3312746114103,14.5887342456155,14.5887342456155,6858697.8359738,0.0,1.0
2005-01-27,35.27,35.27,34.33,34.35,2720000,15.4055286479898,15.4055286479898,14.9949475045503,15.0036832735597,6227270.88385364,0.0,1.0
2005-01-28,35.39,35.39,34.75,35.15,1679100,15.4579432620459,15.4579432620459,15.1783986537467,15.3531140339337,3844195.05186715,0.0,1.0
2005-01-31,35.25,35.5,35.06,35.45,1849500,15.3967928789804,15.5059899915973,15.3138030733916,15.484150569074,4234315.25723799,0.0,1.0
2005-02-01,35.62,35.64,35.15,35.33,1332600,15.5584046056534,15.5671403746628,15.3531140339337,15.4317359550178,3050904.8455233,0.0,1.0
2005-02-02,35.65,35.65,35.3,35.5,1781500,15.5715082591675,15.5715082591675,15.4186323015038,15.5059899915973,4078633.48514163,0.0,1.0
2005-02-03,35.62,35.62,35.35,35.52,1045800,15.5584046056534,15.5584046056534,15.4404717240272,15.5147257606067,2394294.07732873,0.0,1.0
2005-02-04,35.65,35.87,35.43,35.62,1460800,15.5715082591675,15.6676017182703,15.4754148000646,15.5584046056534,3344410.77468139,0.0,1.0
2005-02-07,35.32,35.64,35.29,35.6,956600,15.4273680705132,15.5671403746628,15.4142644169991,15.5496688366441,2190076.22334352,0.0,1.0
2005-02-08,34.98,35.21,34.91,35.06,2697600,15.4317359550178,15.5332024864545,15.4008548367545,15.4670286616045,6114804.47015536,0.35,1.0
2005-02-09,34.72,35.05,34.71,34.94,940800,15.3170346586112,15.4626170732812,15.3126230702879,15.4140896017245,2132565.26005417,0.0,1.0
2005-02-10,34.63,34.88,34.57,34.85,812000,15.2773303637012,15.3876200717845,15.2508608337612,15.3743853068145,1840606.92088009,0.0,1.0
2005-02-11,34.55,34.73,34.27,34.64,1219300,15.2420376571145,15.3214462469345,15.1185131840612,15.2817419520245,2763857.16579939,0.0,1.0
2005-02-14,34.79,34.9,34.56,34.59,1841200,15.3479157768745,15.3964432484312,15.2464492454379,15.2596840104079,4173553.5255227,0.0,1.0
2005-02-15,34.65,34.88,34.56,34.79,1137000,15.2861535403479,15.3876200717845,15.2464492454379,15.3479157768745,2577303.04069047,0.0,1.0
2005-02-16,34.49,34.6,34.35,34.55,899600,15.2155681271745,15.2640955987312,15.1538058906479,15.2420376571145,2039174.85963514,0.0,1.0
2005-02-17,34.42,34.76,34.31,34.5,1093500,15.1846870089112,15.3346810119045,15.1361595373546,15.2199797154979,2478699.09850047,0.0,1.0
2005-02-18,33.73,34.43,33.55,34.43,1880100,14.8802874146013,15.1890985972345,14.8008788247813,15.1890985972345,4261730.38417075,0.0,1.0
2005-02-22,32.7,33.63,32.51,33.63,3003000,14.425893817298,14.8361715313679,14.3420736391547,14.8361715313679,6807072.14704792,0.0,1.0
2005-02-23,32.5,33.31,32.25,32.5,2215000,14.3376620508313,14.6950007050213,14.227372342748,14.3376620508313,5020867.40116923,0.0,1.0
2005-02-24,32.96,32.97,32.56,32.65,1665900,14.5405951137046,14.545006702028,14.3641315807713,14.4038358756813,3776190.97228344,0.0,1.0
2005-02-25,33.41,33.65,32.88,32.96,1994300,14.7391165882546,14.8449947080146,14.505302407118,14.5405951137046,4520594.06688568,0.0,1.0
2005-02-28,33.4,33.68,33.13,33.45,1694100,14.7347049999313,14.8582294729846,14.6155921152013,14.7567629415479,3840113.52791005,0.0,1.0
2005-03-01,33.71,33.87,33.32,33.4,1887700,14.8714642379546,14.9420496511279,14.6994122933446,14.7347049999313,4278957.73958787,0.0,1.0
2005-03-02,33.91,34.18,33.62,33.8,2154600,14.9596960044212,15.0788088891512,14.8317599430446,14.9111685328646,4883955.26074908,0.0,1.0
2005-03-03,33.96,34.05,33.71,33.91,1318200,14.9817539460379,15.0214582409479,14.8714642379546,14.9596960044212,2988039.46195091,0.0,1.0
2005-03-04,34.25,34.4,34.07,34.1,1359600,15.1096900074146,15.1758638322646,15.0302814175946,15.0435161825646,3081883.21382828,0.0,1.0
2005-03-07,34.56,34.68,34.3,34.4,1139500,15.2464492454379,15.2993883053179,15.1317479490312,15.1758638322646,2582969.93391978,0.0,1.0
2005-03-08,34.63,34.78,34.2,34.5,1650600,15.2773303637012,15.3435041885512,15.0876320657979,15.2199797154979,3741509.58572005,0.0,1.0
2005-03-09,33.68,34.68,33.63,34.63,2012900,14.8582294729846,15.2993883053179,14.8361715313679,15.2773303637012,4562755.75251174,0.0,1.0
2005-03-10,34.21,34.21,33.69,33.82,1842100,15.0920436541212,15.0920436541212,14.8626410613079,14.9199917095113,4175593.60708525,0.0,1.0
2005-03-11,33.57,34.4,33.55,34.08,1766800,14.8097020014279,15.1758638322646,14.8008788247813,15.0346930059179,4004906.78301842,0.0,1.0
2005-03-14,34.25,34.33,33.47,33.5,1842000,15.1096900074146,15.1449827140012,14.7655861181946,14.7788208831646,4175366.93135606,0.0,1.0
2005-03-15,33.9,34.64,33.9,34.35,1626400,14.9552844160979,15.2817419520245,14.9552844160979,15.1538058906479,3686654.05926033,0.0,1.0
2005-03-16,33.82,36.34,33.5914,36.34,1373800,14.9199917095113,16.0317119669911,14.8191428004399,16.0317119669911,3114071.16737077,0.0,1.0
2005-03-17,33.91,34.1,33.55,33.88,1272200,14.9596960044212,15.0435161825646,14.8008788247813,14.9464612394512,2883768.6265316,0.0,1.0
2005-03-18,33.57,34.15,33.42,33.91,2162500,14.8097020014279,15.0655741241812,14.7435281765779,14.9596960044212,4901862.6433537,0.0,1.0
2005-03-21,33.59,33.81,33.48,33.6,1123300,14.8185251780746,14.9155801211879,14.7699977065179,14.8229367663979,2546248.46579385,0.0,1.0
2005-03-22,32.93,33.78,32.86,33.6,1875600,14.5273603487346,14.9023453562179,14.4964792304713,14.8229367663979,4251529.97635802,0.0,1.0
2005-03-23,32.84,32.95,32.41,32.93,2609000,14.4876560538246,14.5361835253813,14.2979577559213,14.5273603487346,5913969.77410859,0.0,1.0
2005-03-24,33.39,33.54,33.0,33.0,1518600,14.7302934116079,14.7964672364579,14.558241466998,14.558241466998,3442297.62321246,0.0,1.0
2005-03-28,33.42,33.79,33.35,33.44,1100100,14.7435281765779,14.9067569445413,14.7126470583146,14.7523513532246,2493659.69662586,0.0,1.0
2005-03-29,32.83,33.31,32.7,33.31,2096000,14.4832444655013,14.6950007050213,14.425893817298,14.6950007050213,4751123.28345403,0.0,1.0
2005-03-30,33.55,33.74,33.0,33.05,2885100,14.8008788247813,14.8846990029246,14.558241466998,14.5802994086146,6539821.46235362,0.0,1.0
2005-03-31,34.06,34.15,33.65,33.77,1463600,15.0258698292712,15.0655741241812,14.8449947080146,14.8979337678946,3317625.97216762,0.0,1.0
2005-04-01,34.13,34.54,33.91,34.38,1690600,15.0567509475346,15.2376260687912,14.9596960044212,15.1670406556179,3832179.87738901,0.0,1.0
2005-04-04,33.96,34.19,33.785,34.19,1741400,14.9817539460379,15.0832204774746,14.9045511503796,15.0832204774746,3947331.14780861,0.0,1.0
2005-04-05,34.36,34.36,33.9114,34.0,1935700,15.1582174789712,15.1582174789712,14.9603136267865,14.9994002993312,4387762.08959064,0.0,1.0
2005-04-06,34.28,34.47,34.2,34.35,1077500,15.1229247723846,15.2067449505279,15.0876320657979,15.1538058906479,2442430.98183287,0.0,1.0
2005-04-07,34.46,34.64,34.11,34.2,1438400,15.2023333622045,15.2817419520245,15.0479277708879,15.0876320657979,3260503.68841617,0.0,1.0
2005-04-08,34.53,34.67,34.28,34.34,1763700,15.2332144804679,15.2949767169945,15.1229247723846,15.1493943023246,3997879.83541405,0.0,1.0
2005-04-11,34.89,34.98,34.49,34.49,1249900,15.3920316601079,15.4317359550178,15.2155681271745,15.2155681271745,2833219.93892613,0.0,1.0
2005-04-12,35.1,35.25,34.44,34.79,1990300,15.4846750148978,15.5508488397478,15.1935101855579,15.3479157768745,4511527.03771879,0.0,1.0
2005-04-13,34.92,35.11,34.68,35.0,1627500,15.4052664250779,15.4890866032212,15.2993883053179,15.4405591316645,3689147.49228121,0.0,1.0
2005-04-14,34.72,35.1,34.69,34.83,1798800,15.3170346586112,15.4846750148978,15.3037998936412,15.3655621301679,4077443.01635358,0.0,1.0
2005-04-15,34.19,34.83,34.17,34.67,1578800,15.0832204774746,15.3655621301679,15.0743973008279,15.2949767169945,3578756.41217424,0.0,1.0
2005-04-18,34.57,34.63,34.01,34.01,1668800,15.2508608337612,15.2773303637012,15.0038118876546,15.0038118876546,3782764.56842943,0.0,1.0
2005-04-19,34.76,34.82,34.34,34.57,1508900,15.3346810119045,15.3611505418445,15.1493943023246,15.2508608337612,3420310.07748273,0.0,1.0
2005-04-20,34.57,34.75,34.38,34.67,1714400,15.2508608337612,15.3302694235812,15.1670406556179,15.2949767169945,3886128.70093206,0.0,1.0
2005-04-21,34.89,35.07,34.6,35.0,1705300,15.3920316601079,15.4714402499278,15.2640955987312,15.4405591316645,3865501.20957735,0.0,1.0
2005-04-22,34.97,35.12,34.74,34.91,1609800,15.4273243666945,15.4934981915445,15.3258578352579,15.4008548367545,3649025.8882177,0.0,1.0
2005-04-25,35.13,35.27,34.89,34.93,1327400,15.4979097798678,15.5596720163945,15.3920316601079,15.4096780134012,3008893.62903478,0.0,1.0
2005-04-26,34.89,35.23,34.79,35.08,1344400,15.3920316601079,15.5420256631012,15.3479157768745,15.4758518382512,3047428.50299407,0.0,1.0
2005-04-27,35.31,35.55,34.58,34.85,2047100,15.5773183696878,15.6831964894478,15.2552724220845,15.3743853068145,4640278.85188872,0.0,1.0
2005-04-28,35.0,35.48,34.9,35.3,1388400,15.4405591316645,15.6523153711845,15.3964432484312,15.5729067813645,3147165.82382995,0.0,1.0
2005-04-29,35.22,35.27,34.85,35.0,1662600,15.5376140747778,15.5596720163945,15.3743853068145,15.4405591316645,3768710.67322075,0.0,1.0
2005-05-02,35.37,35.55,35.15,35.23,1265700,15.6037878996278,15.6831964894478,15.5067329565145,15.5420256631012,2869034.70413539,0.0,1.0
2005-05-03,35.61,35.85,35.18,35.36,2369600,15.7096660193878,15.8155441391478,15.5199677214845,15.5993763113045,5371308.07846979,0.0,1.0
2005-05-04,35.5,35.82,35.18,35.62,1930600,15.6611385478311,15.8023093741778,15.5199677214845,15.7140776077111,4376201.62740285,0.0,1.0
2005-05-05,35.52,35.64,35.17,35.43,1142300,15.6699617244778,15.7229007843578,15.5155561331612,15.6302574295678,2589316.85433661,0.0,1.0
2005-05-06,35.22,35.37,35.0,35.18,1450600,15.6920196660945,15.7588510956775,15.5940002360394,15.674197951539,3255803.46489048,0.35,1.0
2005-05-09,35.16,35.33,34.53,35.21,2194100,15.6652870942613,15.741029381122,15.3845950900126,15.6875642374556,4924554.2412217,0.0,1.0
2005-05-10,35.17,35.23,34.86,35.0,1637900,15.6697425229001,15.6964750947333,15.5316242350952,15.5940002360394,3676189.50444239,0.0,1.0
2005-05-11,35.29,35.33,34.95,35.2,1417400,15.7232076665666,15.741029381122,15.571723092845,15.6831088088167,3181287.62659297,0.0,1.0
2005-05-12,35.05,35.36,34.97,35.34,1436500,15.6162773792337,15.7543956670386,15.5806339501228,15.7454848097609,3224156.67814365,0.0,1.0
2005-05-13,34.51,35.23,34.09,35.12,1823200,15.3756842327348,15.6964750947333,15.1885562299024,15.6474653797058,4092086.63807275,0.0,1.0
2005-05-16,34.88,35.01,34.38,34.48,951700,15.540535092373,15.5984556646782,15.3177636604295,15.3623179468182,2136045.88276318,0.0,1.0
2005-05-17,35.43,35.44,34.82,34.88,976000,15.7855836675107,15.7900390961496,15.5138025205397,15.540535092373,2190586.08970985,0.0,1.0
2005-05-18,35.45,35.73,35.41,35.64,1607600,15.7944945247885,15.9192465266768,15.776672810233,15.879147668927,3608182.57973109,0.0,1.0
2005-05-19,35.7,35.72,35.23,35.55,1730400,15.9058802407602,15.9147910980379,15.6964750947333,15.8390488111771,3883801.40331344,0.0,1.0
2005-05-20,35.55,35.79,35.37,35.79,1229300,15.8390488111771,15.94597909851,15.7588510956775,15.94597909851,2759106.02467247,0.0,1.0
2005-05-23,35.61,35.62,35.34,35.59,732300,15.8657813830103,15.8702368116492,15.7454848097609,15.8568705257326,1643612.90317062,0.0,1.0
2005-05-24,35.55,35.65,35.31,35.49,1054100,15.8390488111771,15.8836030975658,15.7321185238443,15.8123162393439,2365877.86594586,0.0,1.0
2005-05-25,35.45,35.63,35.18,35.41,1181100,15.7944945247885,15.8746922402881,15.674197951539,15.776672810233,2650923.39196342,0.0,1.0
2005-05-26,35.43,35.66,35.17,35.45,1440300,15.7855836675107,15.8880585262047,15.6697425229001,15.7944945247885,3232685.59939457,0.0,1.0
2005-05-27,35.41,35.47,35.21,35.43,1217100,15.776672810233,15.8034053820662,15.6875642374556,15.7855836675107,2731723.69855108,0.0,1.0
2005-05-31,35.69,35.77,35.4,35.51,1465400,15.9014248121213,15.9370682412322,15.7722173815941,15.8212270966217,3289021.36870985,0.0,1.0
2005-06-01,35.91,36.15,35.55,35.71,1740200,15.9994442421764,16.1063745295092,15.8390488111771,15.910335669399,3905797.04232898,0.0,1.0
2005-06-02,35.82,35.94,35.68,35.94,1049400,15.9593453844266,16.012810528093,15.8969693834824,16.012810528093,2355328.93703024,0.0,1.0
2005-06-03,35.8,36.08,35.66,35.85,1046400,15.9504345271488,16.0751865290372,15.8880585262047,15.9727116703432,2348595.57814795,0.0,1.0
2005-06-06,35.92,36.0,35.69,35.8,844000,16.0038996708153,16.0395430999262,15.9014248121213,15.9504345271488,1894318.29888843,0.0,1.0
2005-06-07,35.8,36.3,35.76,36.17,1555800,15.9504345271488,16.1732059590923,15.9326128125934,16.115285386787,3491919.91636332,0.0,1.0
2005-06-08,35.82,36.14,35.713,35.83,801700,15.9593453844266,16.1019191008704,15.9116722979907,15.9638008130654,1799377.93864794,0.0,1.0
2005-06-09,35.94,35.95,35.57,35.82,804800,16.012810528093,16.0172659567319,15.8479596684549,15.9593453844266,1806335.74282632,0.0,1.0
2005-06-10,35.73,36.13,35.66,35.99,1119200,15.9192465266768,16.0974636722315,15.8880585262047,16.0350876712873,2511991.75369187,0.0,1.0
2005-06-13,35.81,35.9,35.55,35.65,1412100,15.9548899557877,15.9949888135375,15.8390488111771,15.8836030975658,3169392.02590091,0.0,1.0
2005-06-14,36.19,36.21,35.79,35.95,940800,16.1241962440647,16.1331071013424,15.94597909851,16.0172659567319,2111581.34549081,0.0,1.0
2005-06-15,35.88,36.2,35.75,36.2,1092700,15.9860779562598,16.1286516727036,15.9281573839545,16.1286516727036,2452513.75023151,0.0,1.0
2005-06-16,35.72,35.85,35.33,35.8,1409100,15.9147910980379,15.9727116703432,15.741029381122,15.9504345271488,3162658.6670186,0.0,1.0
2005-06-17,35.77,35.94,35.58,35.88,1644100,15.9370682412322,16.012810528093,15.8524150970937,15.9860779562598,3690105.11279916,0.0,1.0
2005-06-20,35.9,35.9,35.49,35.75,1149200,15.9949888135375,15.9949888135375,15.8123162393439,15.9281573839545,2579325.34251492,0.0,1.0
2005-06-21,35.78,35.93,35.67,35.88,1091100,15.9415236698711,16.0083550994541,15.8925139548436,15.9860779562598,2448922.62549428,0.0,1.0
2005-06-22,36.11,36.25,35.84,36.0,1038900,16.0885528149538,16.1509288158979,15.9682562417043,16.0395430999262,2331762.18094217,0.0,1.0
2005-06-23,36.38,36.49,35.91,36.12,957200,16.2088493882032,16.2578591032308,15.9994442421764,16.0930082435926,2148390.37404741,0.0,1.0
2005-06-24,36.07,36.46,36.04,36.37,1577300,16.0707311003983,16.2444928173142,16.0573648144817,16.2043939595643,3540175.65501982,0.0,1.0
2005-06-27,36.25,36.48,35.35,35.35,1247800,16.1509288158979,16.2534036745919,15.7499402383998,15.7499402383998,2800628.40444668,0.0,1.0
2005-06-28,36.55,36.56,36.2,36.37,974200,16.284591675064,16.2890471037028,16.1286516727036,16.2043939595643,2186546.07438047,0.0,1.0
2005-06-29,36.62,36.87,36.35,36.66,848000,16.3157796755361,16.4271653915078,16.1954831022866,16.3336013900915,1903296.11073151,0.0,1.0
2005-06-30,36.87,37.0,36.48,36.48,1478000,16.4271653915078,16.4850859638131,16.2534036745919,16.2534036745919,3317301.47601553,0.0,1.0
2005-07-01,36.86,37.0,36.6,36.97,973200,16.4227099628689,16.4850859638131,16.3068688182583,16.4717196778964,2184301.6214197,0.0,1.0
2005-07-05,37.28,37.29,36.45,36.86,950100,16.6098379657014,16.6142933943402,16.2400373886753,16.4227099628689,2132454.75802595,0.0,1.0
2005-07-06,36.84,37.34,36.82,37.18,1468700,16.4137991055912,16.6365705375346,16.4048882483134,16.5652836793127,3296428.06348038,0.0,1.0
2005-07-07,37.33,37.47,36.34,36.34,1831500,16.6321151088957,16.6944911098399,16.1910276736477,16.1910276736477,4110715.59764713,0.0,1.0
2005-07-08,38.09,38.32,37.21,37.3,2706400,16.9707276854497,17.0732025441437,16.5786499652293,16.6187488229791,6074387.49302331,0.0,1.0
2005-07-11,38.88,38.89,38.2,38.31,2371100,17.3227065479203,17.3271619765592,17.0197374004773,17.0687471155048,5321822.4152777,0.0,1.0
2005-07-12,38.99,39.14,38.61,38.88,2229400,17.3717162629479,17.4385476925309,17.2024099746709,17.3227065479203,5003783.43073682,0.0,1.0
2005-07-13,38.89,39.2,38.71,38.71,1091800,17.3271619765592,17.4652802643641,17.2469642610595,17.2469642610595,2450493.74256682,0.0,1.0
2005-07-14,38.64,39.34,38.42,38.99,1206000,17.2157762605875,17.5276562653083,17.1177568305324,17.3717162629479,2706810.27068655,0.0,1.0
2005-07-15,38.69,38.79,38.48,38.65,859200,17.2380534037818,17.2826076901705,17.1444894023656,17.2202316892263,1928433.98389212,0.0,1.0
2005-07-18,38.66,38.83,38.58,38.69,1023600,17.2246871178652,17.300429404726,17.1890436887543,17.2380534037818,2297422.05064242,0.0,1.0
2005-07-19,38.8,38.88,38.57,38.7,1434000,17.2870631188094,17.3227065479203,17.1845882601154,17.2425088324207,3218545.54574172,0.0,1.0
2005-07-20,39.0,39.01,38.38,38.7,949400,17.3761716915867,17.3806271202256,17.0999351159769,17.2425088324207,2130883.64095342,0.0,1.0
2005-07-21,38.41,39.0,37.45,39.0,1439500,17.1133014018935,17.3761716915867,16.6855802525621,17.3761716915867,3230890.03702595,0.0,1.0
2005-07-22,38.77,38.86,38.26,38.4,932900,17.2736968328928,17.3137956906426,17.0464699723105,17.1088459732546,2093850.16710073,0.0,1.0
2005-07-25,38.56,38.99,38.56,38.67,859600,17.1801328314765,17.3717162629479,17.1801328314765,17.2291425465041,1929331.76507643,0.0,1.0
2005-07-26,38.31,38.75,38.27,38.7,1366000,17.0687471155048,17.264785975615,17.0509254009493,17.2425088324207,3065922.74440949,0.0,1.0
2005-07-27,38.42,38.47,38.11,38.35,1172900,17.1177568305324,17.1400339737267,16.9796385427274,17.0865688300603,2632518.87768512,0.0,1.0
2005-07-28,38.51,38.66,38.17,38.35,1284300,17.1578556882822,17.2246871178652,17.0063711145607,17.0865688300603,2882550.93751471,0.0,1.0
2005-07-29,38.7,39.3,38.65,39.3,3608600,17.2425088324207,17.5098345507528,17.2202316892263,17.5098345507528,8099332.95422845,0.0,1.0
2005-08-01,38.14,38.68,37.92,38.66,2321200,16.993004828644,17.2335979751429,16.8949853985889,17.2246871178652,5209824.21253537,0.0,1.0
2005-08-02,38.4,38.55,38.18,38.29,3903700,17.1088459732546,17.1756774028376,17.0108265431995,17.0598362582271,8761671.02295119,0.0,1.0
2005-08-03,38.9,39.09,38.3,38.4,4617400,17.331617405198,17.4162705493365,17.0642916868659,17.1088459732546,10363537.1010515,0.0,1.0
2005-08-04,38.69,39.17,38.66,38.9,2077200,17.2380534037818,17.4519139784475,17.2246871178652,17.331617405198,4662177.6901079,0.0,1.0
2005-08-05,38.17,38.69,37.63,38.69,1734100,17.0063711145607,17.2380534037818,16.7657779680618,17.2380534037818,3892105.87926828,0.0,1.0
2005-08-08,37.04,38.0,36.94,38.0,2134600,16.6588476807289,17.0906104715901,16.6138723900142,17.0906104715901,4746161.65027211,0.35,1.0
2005-08-09,37.58,37.58,37.22,37.25,1948900,16.9017142505884,16.9017142505884,16.7398032040154,16.7532957912298,4333268.26581808,0.0,1.0
2005-08-10,37.55,38.05,37.34,37.77,1061900,16.8882216633739,17.1130981169475,16.7937735528731,16.9871673029463,2361074.23237326,0.0,1.0
2005-08-11,37.72,37.82,37.39,37.48,964200,16.964679657589,17.0096549483037,16.8162611982304,16.8567389598736,2143843.84109077,0.0,1.0
2005-08-12,37.52,37.78,37.19,37.72,1002800,16.8747290761595,16.9916648320178,16.726310616801,16.964679657589,2229668.74491374,0.0,1.0
2005-08-15,37.58,37.64,37.24,37.45,869300,16.9017142505884,16.9286994250172,16.7487982621583,16.8432463726592,1932839.09050011,0.0,1.0
2005-08-16,37.13,37.67,37.07,37.64,925200,16.6993254423722,16.9421920122316,16.6723402679433,16.9286994250172,2057129.56002611,0.0,1.0
2005-08-17,36.79,36.98,36.37,36.97,1091700,16.5464094539421,16.6318625063001,16.3575132329404,16.6273649772286,2427332.83687907,0.0,1.0
2005-08-18,36.77,36.85,36.45,36.55,1058000,16.5374143957992,16.573394628371,16.3934934655121,16.4384687562268,2352402.80426679,0.0,1.0
2005-08-19,36.82,37.0,36.77,36.95,1193800,16.5599020411566,16.640857564443,16.5374143957992,16.6183699190857,2654346.37782012,0.0,1.0
2005-08-22,36.89,37.19,36.73,36.79,1466400,16.5913847446569,16.726310616801,16.5194242795133,16.5464094539421,3260456.96803101,0.0,1.0
2005-08-23,36.98,37.14,36.78,36.85,1031400,16.6318625063001,16.7038229714436,16.5419119248707,16.573394628371,2293259.21769448,0.0,1.0
2005-08-24,36.95,37.4,36.88,37.01,1306400,16.6183699190857,16.8207587273019,16.5868872155854,16.6453550935145,2904706.07135551,0.0,1.0
2005-08-25,37.12,37.17,36.82,36.94,1082800,16.6948279133007,16.717315558658,16.5599020411566,16.6138723900142,2407544.19325149,0.0,1.0
2005-08-26,36.84,37.2,36.84,37.0,770400,16.5688970992995,16.7308081458725,16.5688970992995,16.640857564443,1712940.56749257,0.0,1.0
2005-08-29,36.98,37.06,36.5,36.76,1337200,16.6318625063001,16.6678427388719,16.4159811108695,16.5329168667277,2973188.11896555,0.0,1.0
2005-08-30,36.98,37.17,36.62,36.96,1237300,16.6318625063001,16.717315558658,16.4699514597271,16.6228674481572,2751066.15285378,0.0,1.0
2005-08-31,37.18,37.28,36.76,37.02,1969500,16.7218130877295,16.7667883784442,16.5329168667277,16.649852622586,4379071.19376507,0.0,1.0
2005-09-01,37.5,37.75,37.08,37.27,3433800,16.8657340180166,16.9781722448034,16.6768377970148,16.7622908493728,7634858.93127722,0.0,1.0
2005-09-02,37.72,38.15,37.67,37.75,1842400,16.964679657589,17.1580734076622,16.9421920122316,16.9781722448034,4096471.57521845,0.0,1.0
2005-09-06,37.96,38.29,37.96,38.15,2168100,17.0726203553043,17.2210388146628,17.0726203553043,17.1580734076622,4820646.99426353,0.0,1.0
2005-09-07,38.2,38.29,37.9,37.94,3260700,17.1805610530196,17.2210388146628,17.0456351808754,17.0636252971613,7249980.92993639,0.0,1.0
2005-09-08,37.97,38.22,37.86,38.05,1365700,17.0771178843757,17.1895561111625,17.0276450645895,17.1130981169475,3036556.24743588,0.0,1.0
2005-09-09,38.3,38.49,38.0,38.05,1619200,17.2255363437343,17.3109893960922,17.0906104715901,17.1130981169475,3600199.07435612,0.0,1.0
2005-09-12,38.09,38.5,37.94,38.49,1216300,17.1310882332334,17.3154869251637,17.0636252971613,17.3109893960922,2704373.84766512,0.0,1.0
2005-09-13,38.2,38.35,38.03,38.1,2057300,17.1805610530196,17.2480239890916,17.1041030588046,17.1355857623049,4574289.49831574,0.0,1.0
2005-09-14,38.37,38.5,38.17,38.19,2175500,17.2570190472346,17.3154869251637,17.1670684658052,17.1760635239481,4837100.47323477,0.0,1.0
2005-09-15,38.65,38.77,38.33,38.5,2606600,17.3829498612358,17.4369202100934,17.2390289309487,17.3154869251637,5795626.79546484,0.0,1.0
2005-09-16,38.89,39.0,38.48,38.7,3006900,17.4908905589511,17.5403633787373,17.3064918670208,17.4054375065931,6685671.07008487,0.0,1.0
2005-09-19,38.77,39.24,38.68,38.92,2513200,17.4369202100934,17.6483040764526,17.3964424484502,17.5043831461655,5587957.20953053,0.0,1.0
2005-09-20,38.9,39.34,38.75,38.86,4512600,17.4953880880225,17.6932793671673,17.4279251519505,17.4773979717367,10033509.3521118,0.0,1.0
2005-09-21,39.0,39.36,38.55,38.9,3968500,17.5403633787373,17.7022744253102,17.3379745705211,17.4953880880225,8823733.95910466,0.0,1.0
2005-09-22,38.96,39.13,38.67,39.06,2280600,17.5223732624514,17.5988312566664,17.3919449193787,17.5673485531661,5070784.3434885,0.0,1.0
2005-09-23,38.98,39.19,38.77,38.93,1658500,17.5313683205943,17.6258164310952,17.4369202100934,17.508880675237,3687580.38835205,0.0,1.0
2005-09-26,38.94,39.08,38.843,38.96,1175500,17.5133782043084,17.576343611309,17.4697521723152,17.5223732624514,2613657.36901287,0.0,1.0
2005-09-27,38.9,39.2,38.02,38.87,2289000,17.4953880880225,17.6303139601667,17.0996055297331,17.4818955008081,5089461.26556398,0.0,1.0
2005-09-28,39.19,39.24,38.72,39.0,1550100,17.6258164310952,17.6483040764526,17.4144325647361,17.5403633787373,3446559.15585439,0.0,1.0
2005-09-29,39.58,39.75,39.0,39.15,1083400,17.8012200648826,17.8776780590976,17.5403633787373,17.6078263148093,2408878.25911402,0.0,1.0
2005-09-30,39.7,39.84,39.3,39.61,1253800,17.8551904137402,17.9181558207408,17.6752892508814,17.814712652097,2787752.96407345,0.0,1.0
2005-10-03,40.21,40.22,39.53,39.76,2159700,18.0845643963853,18.0890619254567,17.7787324195252,17.8821755881691,4801970.07218806,0.0,1.0
2005-10-04,40.25,40.8,40.18,40.65,3012400,18.1025545126711,18.349918611602,18.0710718091708,18.28245567553,6697900.00715812,0.0,1.0
2005-10-05,39.18,40.3,39.17,40.13,1876400,17.6213189020237,18.1250421580285,17.6168213729523,18.0485841638135,4172068.64076201,0.0,1.0
2005-10-06,38.3,39.29,37.79,39.14,2243300,17.2255363437343,17.6707917218099,16.9961623610893,17.6033287857379,4987849.91570102,0.0,1.0
2005-10-07,38.43,38.88,38.34,38.5,2358700,17.2840042216634,17.4863930298796,17.2435264600202,17.3154869251637,5244435.24992824,0.0,1.0
2005-10-10,37.98,38.53,37.89,38.52,1355000,17.0816154134472,17.3289795123781,17.041137651804,17.3244819833066,3012765.4062207,0.0,1.0
2005-10-11,38.1,38.36,38.01,38.11,1411500,17.1355857623049,17.2525215181631,17.0951080006616,17.1400832913763,3138389.94160923,0.0,1.0
2005-10-12,37.53,38.5,37.36,37.83,1531600,16.879226605231,17.3154869251637,16.802768611016,17.0141524773751,3405425.45842629,0.0,1.0
2005-10-13,36.78,37.29,36.2425,37.28,2060900,16.5419119248707,16.7712859075157,16.3001697372791,16.7667883784442,4582293.89349094,0.0,1.0
2005-10-14,36.78,37.09,36.44,37.03,1488500,16.5419119248707,16.6813353260863,16.3889959364407,16.6543501516575,3309595.06063432,0.0,1.0
2005-10-17,37.39,37.74,36.84,36.98,1503000,16.8162611982304,16.9736747157319,16.5688970992995,16.6318625063001,3341834.98564554,0.0,1.0
2005-10-18,36.68,37.47,36.45,37.39,1725500,16.496936634156,16.8522414308022,16.3934934655121,16.8162611982304,3836551.07633491,0.0,1.0
2005-10-19,36.91,36.95,36.185,36.7,2146300,16.6003798027998,16.6183699190857,16.2743089451181,16.5059316922989,4772175.9345915,0.0,1.0
2005-10-20,35.85,37.16,35.6,36.93,1843800,16.1236417212239,16.7128180295866,16.0112034944371,16.6093748609427,4099584.39556436,0.0,1.0
2005-10-21,36.26,36.42,35.8,35.97,1598400,16.3080404131542,16.3800008782977,16.1011540758665,16.1776120700815,3553951.45778831,0.0,1.0
2005-10-24,37.2,37.2,36.26,36.28,972200,16.7308081458725,16.7308081458725,16.3080404131542,16.3170354712971,2161631.38592454,0.0,1.0
2005-10-25,36.98,37.33,36.56,36.98,1059400,16.6318625063001,16.7892760238016,16.4429662852983,16.6318625063001,2355515.6246127,0.0,1.0
2005-10-26,36.66,37.2,36.14,36.65,1767600,16.487941576013,16.7308081458725,16.2540700642965,16.4834440469415,3930158.03102267,0.0,1.0
2005-10-27,36.61,37.26,36.45,37.15,1730800,16.4654539306557,16.7577933203013,16.3934934655121,16.7083205005151,3848335.32478729,0.0,1.0
2005-10-28,37.9,37.91,36.86,36.95,1991200,17.0456351808754,17.0501327099469,16.5778921574424,16.6183699190857,4427319.90912669,0.0,1.0
2005-10-31,37.96,38.14,37.79,37.93,2063600,17.0726203553043,17.1535758785907,16.9961623610893,17.0591277680898,4588297.18987234,0.0,1.0
2005-11-01,37.2,37.96,37.1,37.96,2392400,16.7308081458725,17.0726203553043,16.6858328551577,17.0726203553043,5319365.2825405,0.0,1.0
2005-11-02,37.35,37.44,36.71,37.02,1718100,16.7982710819445,16.8387488435878,16.5104292213704,16.649852622586,3820097.59736368,0.0,1.0
2005-11-03,36.92,37.43,36.86,37.38,2637600,16.6048773318713,16.8342513145163,16.5778921574424,16.8117636691589,5864553.53169572,0.0,1.0
2005-11-04,37.03,37.41,36.87,37.2,2156400,16.6543501516575,16.8252562563734,16.5823896865139,16.7308081458725,4794632.70994413,0.0,1.0
2005-11-07,37.0,37.36,36.79,37.14,1395700,16.640857564443,16.802768611016,16.5464094539421,16.7038229714436,3103259.54056254,0.0,1.0
2005-11-08,36.86,37.08,36.45,36.67,1950000,16.7443007330869,16.8442395871639,16.5580510504888,16.6579899045658,4292624.76503246,0.37,1.0
2005-11-09,36.95,37.1,36.7,36.89,1826400,16.7851848097547,16.8533249375345,16.6716179301218,16.7579287586428,4020538.39531042,0.0,1.0
2005-11-10,36.53,36.95,36.12,36.95,1824700,16.5943924519713,16.7851848097547,16.4081427693732,16.7851848097547,4016796.10705372,0.0,1.0
2005-11-11,36.5,36.63,36.25,36.48,2145200,16.5807644264154,16.6398192038245,16.4671975467824,16.5716790760447,4722327.51074238,0.0,1.0
2005-11-14,35.8,36.6,35.57,35.86,3095200,16.262777163443,16.6261911782686,16.1582956341807,16.2900332145549,6813606.24242488,0.0,1.0
2005-11-15,35.83,36.14,35.58,35.82,1884700,16.276405188999,16.4172281197439,16.162838309366,16.2718625138137,4148876.86905471,0.0,1.0
2005-11-16,36.24,36.3,35.8,35.8,1526400,16.4626548715971,16.489910922709,16.262777163443,16.262777163443,3360134.58530541,0.0,1.0
2005-11-17,36.49,36.59,36.2,36.35,1449900,16.5762217512301,16.6216485030833,16.4444841708558,16.5126242986356,3191731.61375413,0.0,1.0
2005-11-18,36.51,36.66,35.83,36.55,1289000,16.5853071016007,16.6534472293805,16.276405188999,16.603477802342,2837535.03698813,0.0,1.0
2005-11-21,36.48,36.69,36.37,36.42,985300,16.5716790760447,16.6670752549364,16.5217096490062,16.5444230249328,2168986.24665974,0.0,1.0
2005-11-22,36.6,36.71,36.26,36.31,1460100,16.6261911782686,16.6761606053071,16.4717402219677,16.4944535978943,3214185.34329431,0.0,1.0
2005-11-23,36.9,37.05,36.43,36.51,1006200,16.7624714338281,16.8306115616079,16.5489657001181,16.5853071016007,2214994.37875676,0.0,1.0
2005-11-25,36.92,37.05,36.78,36.95,327300,16.7715567841988,16.8306115616079,16.7079593316043,16.7851848097547,720500.556715449,0.0,1.0
2005-11-28,37.17,37.26,36.65,36.77,1273900,16.8851236638318,16.9260077404996,16.6489045541952,16.703416656419,2804294.71188454,0.0,1.0
2005-11-29,37.17,37.61,37.12,37.35,1840300,16.8851236638318,17.0850013719858,16.8624102879052,16.9668918171675,4051137.10517397,0.0,1.0
2005-11-30,36.54,37.24,36.5,37.24,1646700,16.5989351271567,16.916922390129,16.5807644264154,16.916922390129,3624956.51311741,0.0,1.0
2005-12-01,36.8,36.96,36.55,36.66,1634400,16.717044681975,16.7897274849401,16.603477802342,16.6534472293805,3597879.9569072,0.0,1.0
2005-12-02,36.78,36.92,36.54,36.82,1413000,16.7079593316043,16.7715567841988,16.5989351271567,16.7261300323456,3110501.94512353,0.0,1.0
2005-12-05,36.47,36.7,36.18,36.53,1404300,16.5671364008594,16.6716179301218,16.4353988204852,16.5943924519713,3091350.23463338,0.0,1.0
2005-12-06,36.68,36.96,36.51,36.64,1603600,16.6625325797511,16.7897274849401,16.5853071016007,16.6443618790098,3530078.49908004,0.0,1.0
2005-12-07,36.3,36.86,36.16,36.6,1522800,16.489910922709,16.7443007330869,16.4263134701145,16.6261911782686,3352209.73958535,0.0,1.0
2005-12-08,37.17,37.19,36.27,36.31,2210000,16.8851236638318,16.8942090142024,16.476282897153,16.4944535978943,4864974.73370345,0.0,1.0
2005-12-09,37.06,37.4,37.05,37.27,1520400,16.8351542367933,16.9896051930941,16.8306115616079,16.930550415685,3346926.50910531,0.0,1.0
2005-12-12,37.09,37.43,36.98,37.26,1256900,16.8487822623492,17.0032332186501,16.7988128353107,16.9260077404996,2766871.8293176,0.0,1.0
2005-12-13,37.48,37.48,36.99,37.04,1268100,17.0259465945767,17.0259465945767,16.803355510496,16.8260688864226,2791526.90489111,0.0,1.0
2005-12-14,37.81,37.96,37.57,37.65,1249000,17.1758548756922,17.243995003472,17.0668306712445,17.1031720727271,2749481.19565413,0.0,1.0
2005-12-15,37.28,37.92,37.2,37.83,1318800,16.9350930908703,17.2258243027307,16.8987516893877,17.1849402260628,2903135.14878195,0.0,1.0
2005-12-16,37.42,37.77,37.31,37.31,1322300,16.9986905434648,17.1576841749509,16.9487211164262,16.9487211164262,2910839.85989867,0.0,1.0
2005-12-19,37.0,37.5,36.76,37.31,1193900,16.8078981856813,17.0350319449473,16.6988739812337,16.9487211164262,2628187.02921655,0.0,1.0
2005-12-20,37.1,37.69,37.03,37.6,1478800,16.8533249375345,17.1213427734684,16.8215262112373,17.0804586968005,3255350.51411796,0.0,1.0
2005-12-21,36.86,37.5505,36.85,37.55,1609400,16.7443007330869,17.0579724546332,16.7397580579016,17.0577453208739,3542846.30607346,0.0,1.0
2005-12-22,37.3,37.37,36.85,36.91,1070300,16.9441784412409,16.9759771675382,16.7397580579016,16.7670141090135,2356100.65949449,0.0,1.0
2005-12-23,37.34,37.45,37.16,37.35,1013000,16.9623491419822,17.0123185690207,16.8805809886464,16.9668918171675,2229963.53178353,0.0,1.0
2005-12-27,37.74,37.92,37.2,37.31,1747500,17.144056149395,17.2258243027307,16.8987516893877,16.9487211164262,3846852.19327909,0.0,1.0
2005-12-28,37.2,37.8624,37.04,37.69,1032300,16.8987516893877,17.1996584936633,16.8260688864226,17.1213427734684,2272449.51022719,0.0,1.0
2005-12-29,37.32,37.59,37.21,37.23,867300,16.9532637916116,17.0759160216152,16.903294364573,16.9123797149437,1909227.41472444,0.0,1.0
2005-12-30,37.09,37.29,36.8,37.2,1028900,16.8487822623492,16.9396357660556,16.717044681975,16.8987516893877,2264964.9337138,0.0,1.0
2006-01-03,37.36,37.39,36.65,37.27,1880300,16.9714344923528,16.9850625179088,16.6489045541952,16.930550415685,4139190.94650798,0.0,1.0
2006-01-04,37.3,37.4,36.83,37.15,2114800,16.9441784412409,16.9896051930941,16.7306727075309,16.8760383134611,4655406.59132855,0.0,1.0
2006-01-05,37.09,37.4,37.0,37.29,1074500,16.8487822623492,16.9896051930941,16.8078981856813,16.9396357660556,2365346.31283456,0.0,1.0
2006-01-06,37.67,37.78,37.06,37.34,1154800,17.1122574230977,17.1622268501362,16.8351542367933,16.9623491419822,2542114.39931257,0.0,1.0
2006-01-09,37.11,37.59,36.97,37.57,1842100,16.8578676127199,17.0759160216152,16.7942701601254,17.0668306712445,4055099.52803399,0.0,1.0
2006-01-10,37.12,37.25,36.91,37.0,1666700,16.8624102879052,16.9214650653143,16.7670141090135,16.8078981856813,3668983.43378441,0.0,1.0
2006-01-11,37.19,37.25,36.94,37.06,1103100,16.8942090142024,16.9214650653143,16.7806421345694,16.8351542367933,2428304.80938837,0.0,1.0
2006-01-12,36.92,37.17,36.83,37.05,1021700,16.7715567841988,16.8851236638318,16.7306727075309,16.8306115616079,2249115.24227368,0.0,1.0
2006-01-13,37.18,37.31,36.9,37.0,990200,16.8896663390171,16.9487211164262,16.7624714338281,16.8078981856813,2179772.84222315,0.0,1.0
2006-01-17,37.38,37.47,36.95,36.95,875100,16.9805198427235,17.0214039193913,16.7851848097547,16.7851848097547,1926397.91378457,0.0,1.0
2006-01-18,37.44,37.67,37.27,37.5,1266600,17.0077758938354,17.1122574230977,16.930550415685,17.0350319449473,2788224.88584109,0.0,1.0
2006-01-19,37.91,37.99,37.18,37.37,1372600,17.2212816275454,17.257623029028,16.8896663390171,16.9759771675382,3021567.56537619,0.0,1.0
2006-01-20,37.37,38.06,37.33,37.95,1459900,16.9759771675382,17.2894217553252,16.9578064667969,17.2394523282867,3213745.07408763,0.0,1.0
2006-01-23,37.43,37.67,37.37,37.39,1082500,17.0032332186501,17.1122574230977,16.9759771675382,16.9850625179088,2382957.08110135,0.0,1.0
2006-01-24,37.94,37.99,37.4,37.45,1592300,17.2349096531014,17.257623029028,16.9896051930941,17.0123185690207,3505203.28890317,0.0,1.0
2006-01-25,37.4,38.05,37.2,37.93,1618900,16.9896051930941,17.2848790801399,16.8987516893877,17.230366977916,3563759.09339029,0.0,1.0
2006-01-26,36.99,38.48,36.95,38.48,1746400,16.803355510496,17.4802141131086,16.7851848097547,17.4802141131086,3844430.71264242,0.0,1.0
2006-01-27,37.35,37.51,37.0,37.01,1301900,16.9668918171675,17.0395746201326,16.8078981856813,16.8124408608667,2865932.40081835,0.0,1.0
2006-01-30,37.23,37.39,37.09,37.35,1130200,16.9123797149437,16.9850625179088,16.8487822623492,16.9668918171675,2487961.28689215,0.0,1.0
2006-01-31,37.32,37.4,37.01,37.33,1332700,16.9532637916116,16.9896051930941,16.8124408608667,16.9578064667969,2933733.85864552,0.0,1.0
2006-02-01,36.94,37.35,36.85,37.32,921500,16.7806421345694,16.9668918171675,16.7397580579016,16.9532637916116,2028540.36973201,0.0,1.0
2006-02-02,36.17,36.76,36.0,36.75,1919900,16.4308561452998,16.6988739812337,16.3536306671494,16.6943313060484,4226364.24942864,0.0,1.0
2006-02-03,36.1,36.29,35.8,35.85,1511300,16.3990574190026,16.4853682475237,16.262777163443,16.2854905393696,3326894.26020183,0.0,1.0
2006-02-06,36.22,36.31,35.95,35.95,928400,16.4535695212264,16.4944535978943,16.3309172912228,16.3309172912228,2043729.65736213,0.0,1.0
2006-02-07,36.01,36.7,35.98,36.5,2098600,16.3581733423347,16.6716179301218,16.3445453167788,16.5807644264154,4619744.78558828,0.0,1.0
2006-02-08,35.95,35.95,35.56,35.85,1455300,16.4989962730796,16.4989962730796,16.3200085527319,16.453101985811,3170982.89702411,0.37,1.0
2006-02-09,35.92,36.14,35.71,35.95,1371500,16.485227986899,16.5861954188901,16.3888499836349,16.4989962730796,2988389.36526391,0.0,1.0
2006-02-10,36.03,36.19,35.74,35.77,1181400,16.5357117028945,16.6091425625244,16.4026182698155,16.4163865559961,2574176.59214203,0.0,1.0
2006-02-13,36.08,36.13,35.87,36.03,590500,16.5586588465289,16.5816059901632,16.4622808432647,16.5357117028945,1286652.51198566,0.0,1.0
2006-02-14,35.75,36.19,35.6,36.08,1178700,16.4072076985423,16.6091425625244,16.3383662676394,16.5586588465289,2568293.50698985,0.0,1.0
2006-02-15,35.58,35.97,35.48,35.63,1299400,16.3291874101856,16.5081751305334,16.283293122917,16.35213455382,2831289.20249648,0.0,1.0
2006-02-16,36.02,36.02,35.5,35.5,1099100,16.5311222741677,16.5311222741677,16.2924719803707,16.2924719803707,2394851.44102192,0.0,1.0
2006-02-17,36.37,36.43,35.95,36.02,1873400,16.691752279608,16.7192888519691,16.4989962730796,16.5311222741677,4081989.52744104,0.0,1.0
2006-02-21,36.16,36.64,36.11,36.52,1363300,16.5953742763438,16.8156668552333,16.5724271327095,16.7605937105109,2970522.2177647,0.0,1.0
2006-02-22,36.43,36.44,36.1,36.24,1853700,16.7192888519691,16.723878280696,16.5678377039826,16.6320897061587,4039064.79503443,0.0,1.0
2006-02-23,36.29,36.45,36.11,36.39,1142100,16.655036849793,16.7284677094229,16.5724271327095,16.7009311370617,2488545.01937143,0.0,1.0
2006-02-24,36.42,36.58,35.95,36.23,1076000,16.7146994232423,16.7881302828721,16.4989962730796,16.6275002774318,2344518.37916439,0.0,1.0
2006-02-27,36.45,36.75,36.44,36.55,1595300,16.7284677094229,16.8661505712288,16.723878280696,16.7743619966915,3476031.75676668,0.0,1.0
2006-02-28,36.5,36.91,36.41,36.9,2588400,16.7514148530572,16.9395814308587,16.7101099945154,16.9349920021318,5639917.63255494,0.0,1.0
2006-03-01,36.54,36.65,36.39,36.65,1468500,16.7697725679647,16.8202562839602,16.7009311370617,16.8202562839602,3199744.64665697,0.0,1.0
2006-03-02,36.34,36.54,36.11,36.48,930400,16.6779839934274,16.7697725679647,16.5724271327095,16.7422359956035,2027267.56503211,0.0,1.0
2006-03-03,36.46,36.64,36.18,36.26,1448700,16.7330571381497,16.8156668552333,16.6045531337975,16.6412685636124,3156602.02220768,0.0,1.0
2006-03-06,35.63,36.5,35.6,36.46,1411500,16.35213455382,16.7514148530572,16.3383662676394,16.7330571381497,3075546.18233321,0.0,1.0
2006-03-07,35.85,35.92,35.41,35.63,1372800,16.453101985811,16.485227986899,16.2511671218289,16.35213455382,2991221.96181866,0.0,1.0
2006-03-08,35.91,36.04,35.31,35.85,2112000,16.4806385581722,16.5403011316214,16.2052728345603,16.453101985811,4601879.94125947,0.0,1.0
2006-03-09,35.67,35.95,35.58,35.91,858200,16.3704922687274,16.4989962730796,16.3291874101856,16.4806385581722,1869949.51022201,0.0,1.0
2006-03-10,35.31,35.76,35.17,35.55,1882400,16.2052728345603,16.4117971272692,16.1410208323842,16.315419124005,4101599.81128164,0.0,1.0
2006-03-13,35.37,35.86,35.08,35.61,2023700,16.2328094069215,16.4576914145378,16.0997159738424,16.3429556963662,4409481.26757897,0.0,1.0
2006-03-14,35.49,35.66,35.02,35.02,2028500,16.2878825516438,16.3659028400005,16.0721794014812,16.0721794014812,4419940.08562731,0.0,1.0
2006-03-15,35.75,35.82,35.48,35.56,1729500,16.4072076985423,16.4393336996304,16.283293122917,16.3200085527319,3768442.87803422,0.0,1.0
2006-03-16,35.87,36.0,35.75,35.89,1293800,16.4622808432647,16.521943416714,16.4072076985423,16.4714597007184,2819087.24810678,0.0,1.0
2006-03-17,35.5,35.9,35.48,35.87,1661500,16.2924719803707,16.4760491294453,16.283293122917,16.4622808432647,3620276.28901639,0.0,1.0
2006-03-20,35.17,35.68,35.01,35.46,1704500,16.1410208323842,16.3750816974543,16.0675899727543,16.2741142654632,3713969.86736589,0.0,1.0
2006-03-21,34.98,35.2,34.84,35.09,1780400,16.0538216865737,16.1547891185648,15.9895696843976,16.1043054025692,3879349.92775492,0.0,1.0
2006-03-22,35.06,35.17,34.85,34.92,1536100,16.0905371163886,16.1410208323842,15.9941591131245,16.0262851142125,3347039.66750412,0.0,1.0
2006-03-23,35.02,35.09,34.87,35.07,1176000,16.0721794014812,16.1043054025692,16.0033379705782,16.0951265451155,2562410.42183766,0.0,1.0
2006-03-24,34.75,34.98,34.55,34.9,1542700,15.9482648258558,16.0538216865737,15.8564762513185,16.0171062567588,3361420.54232055,0.0,1.0
2006-03-27,34.44,34.75,34.4,34.75,1486000,15.805992535323,15.9482648258558,15.7876348204156,15.9482648258558,3237875.7541248,0.0,1.0
2006-03-28,34.0,34.435,33.98,34.435,2195400,15.604057671341,15.8036978209596,15.5948788138872,15.8036978209596,4783601.90484897,0.0,1.0
2006-03-29,34.6,34.76,33.96,33.96,1516200,15.8794233949529,15.9528542545827,15.5856999564335,15.5856999564335,3303679.15101212,0.0,1.0
2006-03-30,34.27,34.56,34.06,34.41,2179600,15.7279722469663,15.8610656800454,15.6315942437021,15.7922242491424,4749174.96210661,0.0,1.0
2006-03-31,34.02,34.49,34.0,34.37,1613100,15.6132365287947,15.8289396789573,15.604057671341,15.773866534235,3514816.54036253,0.0,1.0
2006-04-03,34.2,34.48,34.0,34.02,1449200,15.6958462458783,15.8243502502305,15.604057671341,15.6132365287947,3157691.48242103,0.0,1.0
2006-04-04,34.33,34.66,34.01,34.29,1657500,15.7555088193275,15.906959967314,15.6086471000678,15.73715110442,3611560.60730946,0.0,1.0
2006-04-05,34.48,34.6,34.11,34.27,1773900,15.8243502502305,15.8794233949529,15.6545413873365,15.7279722469663,3865186.94498114,0.0,1.0
2006-04-06,34.02,34.7,33.98,34.48,1885000,15.6132365287947,15.9253176822215,15.5948788138872,15.8243502502305,4107265.00439115,0.0,1.0
2006-04-07,33.71,34.05,33.57,34.02,1302900,15.4709642382619,15.6270048149753,15.4067122360858,15.6132365287947,2838915.42399004,0.0,1.0
2006-04-10,33.44,34.0,33.32,33.67,1379700,15.3470496626365,15.604057671341,15.2919765179141,15.4526065233544,3006256.51276312,0.0,1.0
2006-04-11,33.25,33.6499,33.15,33.53,1503800,15.2598505168261,15.4433817716134,15.2139562295574,15.3883545211783,3276660.53772064,0.0,1.0
2006-04-12,33.06,33.3,32.95,33.21,1859400,15.1726513710156,15.2827976604604,15.1221676550201,15.2414928019186,4051484.64146681,0.0,1.0
2006-04-13,32.72,33.05,32.63,33.04,1292200,15.0166107943022,15.1680619422888,14.9753059357605,15.1634725135619,2815600.97542401,0.0,1.0
2006-04-17,32.66,32.83,32.56,32.7,1243600,14.989074221941,15.0670945102978,14.9431799346724,15.0074319368485,2709705.4426848,0.0,1.0
2006-04-18,33.24,33.24,32.61,32.66,2231200,15.2552610880992,15.2552610880992,14.9661270783067,14.989074221941,4861607.25612602,0.0,1.0
2006-04-19,33.22,33.9,32.92,33.11,2289900,15.2460822306455,15.5581633840723,15.1083993688395,15.19559851465,4989509.88517522,0.0,1.0
2006-04-20,33.58,34.17,33.52,34.11,3948100,15.4113016648126,15.6820779596977,15.3837650924514,15.6545413873365,8602595.73678341,0.0,1.0
2006-04-21,33.52,33.91,33.39,33.78,2081000,15.3837650924514,15.5627528127992,15.3241025190022,15.5030902393499,4534333.40803077,0.0,1.0
2006-04-24,33.48,33.64,33.38,33.49,1677500,15.365407377544,15.4388382371738,15.3195130902753,15.3699968062708,3655139.01584411,0.0,1.0
2006-04-25,33.35,33.9,33.11,33.48,4180600,15.3057448040947,15.5581633840723,15.19559851465,15.365407377544,9109194.73599877,0.0,1.0
2006-04-26,33.23,33.51,33.07,33.5,1563500,15.2506716593723,15.3791756637246,15.1772407997425,15.3745862349977,3406742.0871966,0.0,1.0
2006-04-27,33.39,33.77,32.83,33.23,3401700,15.3241025190022,15.4985008106231,15.0670945102978,15.2506716593723,7412033.61561664,0.0,1.0
2006-04-28,33.46,33.53,33.16,33.41,3115900,15.3562285200902,15.3883545211783,15.2185456582843,15.3332813764559,6789298.15765646,0.0,1.0
2006-05-01,33.16,33.76,33.06,33.49,2873000,15.2185456582843,15.4939113818962,15.1726513710156,15.3699968062708,6260038.38600306,0.0,1.0
2006-05-02,33.45,33.56,33.28,33.38,4040500,15.3516390913634,15.4021228073589,15.2736188030067,15.3195130902753,8803927.98421349,0.0,1.0
2006-05-03,33.14,33.8,33.07,33.75,4292600,15.2093668008306,15.5122690968037,15.1772407997425,15.4893219531693,9353233.8237928,0.0,1.0
2006-05-04,33.3,33.44,33.05,33.14,2850300,15.2827976604604,15.3470496626365,15.1680619422888,15.2093668008306,6210576.89231624,0.0,1.0
2006-05-05,33.54,33.94,33.49,33.7,3052900,15.3929439499052,15.5765210989798,15.3699968062708,15.466374809535,6652026.17077227,0.0,1.0
2006-05-08,33.23,33.8,33.23,33.78,2899700,15.4204805222664,15.6849907208126,15.4204805222664,15.6757096612145,6248639.97336952,0.37,1.0
2006-05-09,33.04,33.29,32.88,33.24,2371300,15.3323104560843,15.4483237010607,15.2580619792994,15.4251210520654,5109976.88341938,0.0,1.0
2006-05-10,32.95,33.15,32.83,32.88,2609000,15.2905456878928,15.3833562838739,15.2348593303041,15.2580619792994,5622202.87978794,0.0,1.0
2006-05-11,32.66,33.12,32.6,33.0,2255300,15.1559703237201,15.3694346944767,15.1281271449258,15.313748336888,4860005.42536826,0.0,1.0
2006-05-12,32.58,32.89,32.47,32.66,2012400,15.1188460853277,15.2627025090984,15.067800257538,15.1559703237201,4336573.81191462,0.0,1.0
2006-05-15,32.84,32.9,32.42,32.42,1890400,15.2394998601031,15.2673430388975,15.0445976085427,15.0445976085427,4073672.79568845,0.0,1.0
2006-05-16,32.85,33.0,32.77,32.94,1653600,15.2441403899022,15.313748336888,15.2070161515097,15.2859051580937,3563386.23304613,0.0,1.0
2006-05-17,32.31,32.88,32.27,32.62,1847400,14.9935517807531,15.2580619792994,14.9749896615569,15.1374082045239,3981010.96210053,0.0,1.0
2006-05-18,32.36,32.68,32.29,32.43,2298300,15.0167544297484,15.1652513833182,14.984270721155,15.0492381383418,4952667.25895617,0.0,1.0
2006-05-19,33.0,33.1,32.4,32.6,4758800,15.313748336888,15.3601536348786,15.0353165489446,15.1281271449258,10254863.5739115,0.0,1.0
2006-05-22,33.01,33.45,32.98,33.01,3507600,15.3183888666871,15.5225721778456,15.3044672772899,15.3183888666871,7558619.70913923,0.0,1.0
2006-05-23,32.64,33.29,32.58,33.26,1784800,15.146689264122,15.4483237010607,15.1188460853277,15.4344021116635,3846112.57180741,0.0,1.0
2006-05-24,33.06,33.17,32.45,32.76,1721600,15.3415915156824,15.392637343472,15.0585191979399,15.2023756217107,3709921.2256968,0.0,1.0
2006-05-25,33.6,33.65,33.12,33.46,2328300,15.5921801248315,15.6153827738267,15.3694346944767,15.5272127076447,5017315.04983146,0.0,1.0
2006-05-26,33.8,33.82,33.5,33.72,1991700,15.6849907208126,15.6942717804107,15.5457748268409,15.6478664824201,4291966.83621068,0.0,1.0
2006-05-30,33.64,33.8,33.48,33.62,1600000,15.6107422440277,15.6849907208126,15.5364937672428,15.6014611844296,3447882.18001561,0.0,1.0
2006-05-31,34.27,34.46,33.62,33.63,2864200,15.9030956213683,15.9912656875504,15.6014611844296,15.6061017142286,6172140.08750044,0.0,1.0
2006-06-01,34.53,34.54,34.05,34.4,2231900,16.0237493961438,16.0283899259428,15.801003965789,15.963422508756,4809580.14848552,0.0,1.0
2006-06-02,34.9,34.94,34.37,34.63,2652100,16.1954489987089,16.2140111179051,15.9495009193588,16.0701546941343,5715080.20601212,0.0,1.0
2006-06-05,34.35,34.79,34.34,34.75,1944800,15.9402198597607,16.1444031709192,15.9355793299617,16.125841051723,4190900.78980899,0.0,1.0
2006-06-06,34.4,34.51,33.99,34.48,2480700,15.963422508756,16.0144683365456,15.7731607869947,16.0005467471485,5345725.82747796,0.0,1.0
2006-06-07,34.4,34.6,34.3,34.38,1350100,15.963422508756,16.0562331047372,15.9170172107655,15.9541414491579,2909366.08202443,0.0,1.0
2006-06-08,34.62,34.81,34.33,34.4,2312700,16.0655141643353,16.1536842305174,15.9309388001626,15.963422508756,4983698.19857631,0.0,1.0
2006-06-09,34.95,34.95,34.49,34.64,1950800,16.2186516477042,16.2186516477042,16.0051872769475,16.0747952239334,4203830.34798402,0.0,1.0
2006-06-12,35.05,35.19,34.77,35.04,1847900,16.2650569456947,16.3300243628815,16.1351221113211,16.2604164158957,3982088.42528179,0.0,1.0
2006-06-13,34.34,35.12,34.32,35.06,2651200,15.9355793299617,16.2975406542881,15.9262982703636,16.2696974754938,5713140.77228586,0.0,1.0
2006-06-14,34.05,34.26,33.77,34.23,1942200,15.801003965789,15.8984550915692,15.6710691314154,15.8845335021721,4185297.98126646,0.0,1.0
2006-06-15,34.45,34.51,33.94,34.04,1936000,15.9866251577513,16.0144683365456,15.7499581379994,15.79636343599,4171937.43781889,0.0,1.0
2006-06-16,34.16,34.4,33.93,34.35,2459400,15.8520497935787,15.963422508756,15.7453176082003,15.9402198597607,5299825.89595648,0.0,1.0
2006-06-19,34.02,34.34,33.63,34.34,2055400,15.7870823763919,15.9355793299617,15.6061017142286,15.9355793299617,4429235.64550254,0.0,1.0
2006-06-20,34.08,34.25,33.73,33.95,2195300,15.8149255551862,15.8938145617702,15.6525070122192,15.7545986677985,4730709.84361767,0.0,1.0
2006-06-21,34.04,34.21,33.93,34.07,1377200,15.79636343599,15.8752524425739,15.7453176082003,15.8102850253871,2967764.58644843,0.0,1.0
2006-06-22,33.93,34.0,33.51,33.94,1381700,15.7453176082003,15.7778013167937,15.5504153566399,15.7499581379994,2977461.75507974,0.0,1.0
2006-06-23,33.9,34.08,33.63,33.76,1585900,15.7313960188032,15.8149255551862,15.6061017142286,15.6664286016164,3417497.71830422,0.0,1.0
2006-06-26,33.96,34.14,33.84,33.85,930100,15.7592391975975,15.8427687339805,15.7035528400088,15.7081933698079,2004297.00977033,0.0,1.0
2006-06-27,33.72,34.19,33.65,33.86,1354800,15.6478664824201,15.8659713829758,15.6153827738267,15.7128338996069,2919494.23592823,0.0,1.0
2006-06-28,33.87,33.98,33.6,33.7,1654700,15.717474429406,15.7685202571956,15.5921801248315,15.638585422822,3565756.6520449,0.0,1.0
2006-06-29,34.03,34.15,33.62,33.93,2187900,15.7917229061909,15.8474092637796,15.6014611844296,15.7453176082003,4714763.3885351,0.0,1.0
2006-06-30,34.25,34.26,34.01,34.16,1445300,15.8938145617702,15.8984550915692,15.7824418465928,15.8520497935787,3114515.07173535,0.0,1.0
2006-07-03,34.6,34.65,34.1,34.25,971700,16.0562331047372,16.0794357537324,15.8242066147843,15.8938145617702,2093941.94645073,0.0,1.0
2006-07-05,34.5,34.67,34.41,34.48,1374800,16.0098278067466,16.0887168133306,15.9680630385551,16.0005467471485,2962592.76317841,0.0,1.0
2006-07-06,34.4,34.5976,34.3,34.52,1644000,15.963422508756,16.0551193775854,15.9170172107655,16.0191088663447,3542698.93996605,0.0,1.0
2006-07-07,34.69,34.74,34.35,34.4,2221400,16.0979978729287,16.121200521924,15.9402198597607,15.963422508756,4786953.42167917,0.0,1.0
2006-07-10,34.89,34.99,34.62,34.72,1330900,16.1908084689098,16.2372137669004,16.0655141643353,16.1119194623258,2867991.49586424,0.0,1.0
2006-07-11,34.98,35.11,34.76,34.81,1288600,16.2325732371013,16.2929001244891,16.1304815815221,16.1536842305174,2776838.11073008,0.0,1.0
2006-07-12,34.85,35.03,34.8,34.98,1195000,16.1722463497136,16.2557758860966,16.1490437007183,16.2325732371013,2575137.00319916,0.0,1.0
2006-07-13,34.72,35.06,34.57,34.75,1657100,16.1119194623258,16.2696974754938,16.04231151534,16.125841051723,3570928.47531493,0.0,1.0
2006-07-14,34.58,34.72,34.29,34.65,1205600,16.046952045139,16.1119194623258,15.9123766809664,16.0794357537324,2597979.22264177,0.0,1.0
2006-07-17,34.82,34.88,34.43,34.47,1868900,16.1583247603164,16.1861679391108,15.9773440981532,15.9959062173494,4027341.87889449,0.0,1.0
2006-07-18,35.04,35.068,34.75,34.82,1401400,16.2604164158957,16.273409899333,16.125841051723,16.1583247603164,3019913.80442117,0.0,1.0
2006-07-19,35.34,35.5,35.04,35.04,2309300,16.3996323098674,16.4738807866523,16.2604164158957,16.2604164158957,4976371.44894378,0.0,1.0
2006-07-20,35.18,35.49,35.09,35.26,1931100,16.3253838330825,16.4692402568532,16.283619064891,16.3625080714749,4161378.29864258,0.0,1.0
2006-07-21,35.31,35.54,35.11,35.39,2058000,16.3857107204702,16.4924429058485,16.2929001244891,16.4228349588627,4434838.45404508,0.0,1.0
2006-07-24,35.51,35.61,35.21,35.31,1309400,16.4785213164513,16.5249266144419,16.3393054224796,16.3857107204702,2821660.57907028,0.0,1.0
2006-07-25,35.69,35.73,35.38,35.42,2146300,16.5620508528344,16.5806129720306,16.4181944290636,16.4367565482598,4625118.45185468,0.0,1.0
2006-07-26,36.06,36.1,35.47,35.49,2344300,16.7337504553995,16.7523125745957,16.4599591972551,16.4692402568532,5051793.87163162,0.0,1.0
2006-07-27,35.88,36.3584,35.8,36.11,2199500,16.6502209190165,16.8722238646033,16.613096680624,16.7569531043948,4739760.5343402,0.0,1.0
2006-07-28,36.38,36.47,36.01,36.13,1920900,16.8822474089693,16.9240121771608,16.7105478064042,16.7662341639929,4139398.04974499,0.0,1.0
2006-07-31,36.12,36.48,36.0,36.48,1890400,16.7615936341938,16.9286527069599,16.7059072766051,16.9286527069599,4073672.79568845,0.0,1.0
2006-08-01,36.41,36.5,35.9,36.12,1585600,16.8961689983665,16.937933766558,16.6595019786146,16.7615936341938,3416851.24039547,0.0,1.0
2006-08-02,36.84,36.85,36.36,36.45,2153700,17.0957117797259,17.100352309525,16.8729663493712,16.9147311175627,4641064.90693727,0.0,1.0
2006-08-03,36.98,37.09,36.8,36.83,2742200,17.1606791969127,17.2117250247023,17.0771496605297,17.0910712499269,5909239.07127426,0.0,1.0
2006-08-04,37.01,37.3,36.68,37.14,2451700,17.1746007863099,17.3091761504825,17.021463302941,17.2349276736976,5283232.96296517,0.0,1.0
2006-08-07,36.56,37.15,36.5,36.88,2427900,16.9657769453523,17.2395682034967,16.937933766558,17.1142738989222,5231945.71553745,0.0,1.0
2006-08-08,36.52,36.73,36.3,36.33,1487600,17.1189144287212,17.2173528742314,17.0157884381867,17.0298510732596,3173516.18446394,0.37,1.0
2006-08-09,36.46,36.72,36.45,36.58,1100100,17.0907891585754,17.2126653292071,17.0861016135512,17.147039698867,2346857.45800537,0.0,1.0
2006-08-10,36.51,36.55,36.21,36.54,1422200,17.1142268836969,17.1329770637941,16.9736005329681,17.1282895187698,3033997.52456616,0.0,1.0
2006-08-11,36.32,36.55,36.2,36.54,1001000,17.0251635282353,17.1329770637941,16.9689129879438,17.1282895187698,2135446.15531622,0.0,1.0
2006-08-14,36.26,36.54,36.19,36.51,1052000,16.9970382580896,17.1282895187698,16.9642254429195,17.1142268836969,2244245.11028237,0.0,1.0
2006-08-15,36.6,36.66,36.37,36.45,1283800,17.1564147889156,17.1845400590613,17.0486012533568,17.0861016135512,2738747.02716778,0.0,1.0
2006-08-16,36.22,36.69,36.16,36.6,1710700,16.9782880779924,17.1986026941342,16.9501628078466,17.1564147889156,3649458.27961983,0.0,1.0
2006-08-17,36.1,36.25,35.84,36.21,1305100,16.9220375377009,16.9923507130653,16.8001613670692,16.9736005329681,2784186.59071248,0.0,1.0
2006-08-18,36.4,36.58,36.04,36.15,1646800,17.0626638884297,17.147039698867,16.8939122675551,16.9454752628223,3513139.58898575,0.0,1.0
2006-08-21,36.45,36.65,36.3,36.37,1389900,17.0861016135512,17.179852514037,17.0157884381867,17.0486012533568,2965091.51975425,0.0,1.0
2006-08-22,36.49,36.65,36.45,36.65,924700,17.1048517936483,17.179852514037,17.0861016135512,17.179852514037,1972674.38543547,0.0,1.0
2006-08-23,36.11,36.48,35.96,36.42,705100,16.9267250827252,17.100164248624,16.8564119073608,17.0720389784783,1504198.88522823,0.0,1.0
2006-08-24,36.12,36.2,35.96,36.2,1216900,16.9314126277495,16.9689129879438,16.8564119073608,16.9689129879438,2596028.39800629,0.0,1.0
2006-08-25,35.92,36.13,35.87,35.99,974500,16.8376617272636,16.9361001727738,16.8142240021421,16.8704745424336,2078913.36499066,0.0,1.0
2006-08-28,36.26,36.36,35.89,35.95,905500,16.9970382580896,17.0439137083325,16.8235990921907,16.8517243623365,1931714.77885997,0.0,1.0
2006-08-29,36.48,36.54,36.02,36.24,1423200,17.100164248624,17.1282895187698,16.8845371775065,16.987663168041,3036130.83740864,0.0,1.0
2006-08-30,36.12,36.44,36.05,36.43,1045200,16.9314126277495,17.0814140685269,16.8985998125794,17.0767265235026,2229738.58295355,0.0,1.0
2006-08-31,36.48,36.55,36.14,36.22,1249300,17.100164248624,17.1329770637941,16.940787717798,16.9782880779924,2665147.73410245,0.0,1.0
2006-09-01,36.73,36.84,36.55,36.65,1928000,17.2173528742314,17.2689158694986,17.1329770637941,17.179852514037,4113027.16028937,0.0,1.0
2006-09-05,36.13,36.73,35.96,36.67,1427900,16.9361001727738,17.2173528742314,16.8564119073608,17.1892276040856,3046157.40776825,0.0,1.0
2006-09-06,35.98,36.08,35.64,35.95,1656100,16.8657869974093,16.9126624476523,16.7064104665833,16.8517243623365,3532979.39842077,0.0,1.0
2006-09-07,35.85,36.0,35.77,35.99,779700,16.8048489120935,16.8751620874579,16.7673485518992,16.8704745424336,1663344.02327678,0.0,1.0
2006-09-08,35.91,36.0,35.7,35.83,1656900,16.8329741822393,16.8751620874579,16.7345357367291,16.7954738220449,3534686.04869474,0.0,1.0
2006-09-11,36.06,36.14,35.76,35.91,1464200,16.9032873576037,16.940787717798,16.7626610068749,16.8329741822393,3123596.66395005,0.0,1.0
2006-09-12,36.05,36.12,35.76,35.98,3049400,16.8985998125794,16.9314126277495,16.7626610068749,16.8657869974093,6505324.18183943,0.0,1.0
2006-09-13,36.44,36.5,35.8,36.09,1969800,17.0814140685269,17.1095393386726,16.7814111869721,16.9173499926766,4202199.63710477,0.0,1.0
2006-09-14,36.22,36.72,36.08,36.44,1165900,16.9782880779924,17.2126653292071,16.9126624476523,17.0814140685269,2487229.44304013,0.0,1.0
2006-09-15,36.49,36.9,36.25,36.35,1763600,17.1048517936483,17.2970411396444,16.9923507130653,17.0392261633082,3762310.5289867,0.0,1.0
2006-09-18,36.33,36.67,36.19,36.5,1058900,17.0298510732596,17.1892276040856,16.9642254429195,17.1095393386726,2258964.96889545,0.0,1.0
2006-09-19,36.58,36.84,36.31,36.45,1912900,17.147039698867,17.2689158694986,17.020475983211,17.0861016135512,4080814.13636801,0.0,1.0
2006-09-20,36.49,36.69,36.41,36.63,1403600,17.1048517936483,17.1986026941342,17.067351433454,17.1704774239884,2994317.90569615,0.0,1.0
2006-09-21,36.19,36.45,36.06,36.43,1536700,16.9642254429195,17.0861016135512,16.9032873576037,17.0767265235026,3278261.8450294,0.0,1.0
2006-09-22,36.14,36.29,36.09,36.1,1091800,16.940787717798,17.0111008931624,16.9173499926766,16.9220375377009,2329150.96141284,0.0,1.0
2006-09-25,36.63,36.9,36.15,36.33,2443800,17.1704774239884,17.2970411396444,16.9454752628223,17.0298510732596,5213389.92443734,0.0,1.0
2006-09-26,36.72,36.73,36.41,36.64,1500000,17.2126653292071,17.2173528742314,17.067351433454,17.1751649690127,3199969.26371061,0.0,1.0
2006-09-27,36.94,37.0,36.48,36.56,1489400,17.3157913197416,17.3439165898873,17.100164248624,17.1376646088184,3177356.14758038,0.0,1.0
2006-09-28,36.89,37.02,36.61,36.86,1404500,17.2923535946201,17.3532916799359,17.1611023339399,17.2782909595472,2996237.88725437,0.0,1.0
2006-09-29,36.37,36.93,36.32,36.81,2081700,17.0486012533568,17.3111037747173,17.0251635282353,17.2548532344257,4440917.34417759,0.0,1.0
2006-10-02,36.81,37.21,36.49,36.55,1986100,17.2548532344257,17.4423550353975,17.1048517936483,17.1329770637941,4236972.63643711,0.0,1.0
2006-10-03,37.06,37.19,36.7,36.82,2287900,17.3720418600331,17.4329799453489,17.2032902391585,17.25954077945,4880806.45229567,0.0,1.0
2006-10-04,37.36,37.49,36.92,36.94,1525600,17.5126682107619,17.5736062960777,17.306416229693,17.3157913197416,3254582.07247794,0.0,1.0
2006-10-05,37.26,37.382,36.98,37.2,1485500,17.465792760519,17.5229808098153,17.3345414998387,17.4376674903732,3169036.22749474,0.0,1.0
2006-10-06,37.26,37.45,37.1,37.35,1972300,17.465792760519,17.5548561159805,17.3907920401303,17.5079806657376,4207532.91921095,0.0,1.0
2006-10-09,37.3,37.33,37.0,37.15,1531800,17.4845429406161,17.498605575689,17.3439165898873,17.4142297652517,3267808.61210128,0.0,1.0
2006-10-10,39.31,39.39,38.42,38.48,9516700,18.4267394904992,18.4642398506936,18.009547983337,18.0376732534828,20302098.3279699,0.0,1.0
2006-10-11,39.79,39.89,39.18,39.32,4029800,18.6517416516653,18.6986171019082,18.3658014051834,18.4314270355235,8596824.09260069,0.0,1.0
2006-10-12,40.4,40.45,39.67,39.77,3983300,18.9376818981472,18.9611196232687,18.5954911113738,18.6423665616167,8497625.04542567,0.0,1.0
2006-10-13,40.0,40.35,39.77,40.24,1967700,18.7501800971755,18.9142441730258,18.6423665616167,18.8626811777585,4197719.68013558,0.0,1.0
2006-10-16,39.9,40.24,39.76,39.9,3867200,18.7033046469325,18.8626811777585,18.6376790165924,18.7033046469325,8249947.42441447,0.0,1.0
2006-10-17,40.58,40.62,39.93,39.98,2780900,19.0220577085845,19.0408078886817,18.7173672820054,18.7408050071269,5932529.68363523,0.0,1.0
2006-10-18,41.19,41.2,40.62,40.68,2744100,19.3079979550664,19.3126855000907,19.0408078886817,19.0689331588275,5854023.77103221,0.0,1.0
2006-10-19,41.13,41.22,40.99,41.1,1641000,19.2798726849207,19.3220605901393,19.2142470545806,19.2658100498478,3500766.37449941,0.0,1.0
2006-10-20,41.34,41.34,40.91,41.15,2381700,19.3783111304309,19.3783111304309,19.1767466943862,19.2892477749693,5080911.1969197,0.0,1.0
2006-10-23,41.66,41.69,41.09,41.25,2004000,19.5283125712083,19.5423752062811,19.2611225048235,19.3361232252122,4275158.93631737,0.0,1.0
2006-10-24,41.64,41.65,41.31,41.52,3360900,19.5189374811597,19.523625026184,19.364248495358,19.4626869408681,7169851.13226999,0.0,1.0
2006-10-25,41.78,41.85,41.39,41.5,2709500,19.5845631114998,19.6173759266698,19.4017488555523,19.4533118508196,5780211.1466826,0.0,1.0
2006-10-26,41.07,41.55,40.98,41.38,2293200,19.2517474147749,19.476749575941,19.2095595095563,19.397061310528,4892113.01036079,0.0,1.0
2006-10-27,40.98,41.1,40.91,41.08,1534800,19.2095595095563,19.2658100498478,19.1767466943862,19.2564349597992,3274208.5506287,0.0,1.0
2006-10-30,41.06,41.22,40.95,41.16,999300,19.2470598697506,19.3220605901393,19.1954968744834,19.2939353199936,2131819.52348401,0.0,1.0
2006-10-31,41.43,41.52,41.0,41.15,2411000,19.4204990356495,19.4626869408681,19.2189345996049,19.2892477749693,5143417.26320419,0.0,1.0
2006-11-01,41.9,41.98,41.44,41.65,3676900,19.6408136517913,19.6783140119857,19.4251865806738,19.523625026184,7843977.99049171,0.0,1.0
2006-11-02,41.02,41.9,40.96,41.9,2924000,19.2283096896535,19.6408136517913,19.2001844195077,19.6408136517913,6237806.75139321,0.0,1.0
2006-11-03,40.94,41.04,40.68,41.02,2055600,19.1908093294591,19.237684779702,19.0689331588275,19.2283096896535,4385237.87898902,0.0,1.0
2006-11-06,41.39,41.61,40.94,41.0,2948200,19.4017488555523,19.5048748460868,19.1908093294591,19.2189345996049,6289432.92218109,0.0,1.0
2006-11-07,41.3,41.6,41.28,41.6,2130600,19.3595609503337,19.5001873010625,19.3501858602851,19.5001873010625,4545236.34217455,0.0,1.0
2006-11-08,41.25,41.59,40.86,40.92,1836000,19.5189374811597,19.6798208446407,19.3343947995196,19.3627859813104,3880078.00491711,0.39,1.0
2006-11-09,41.3,41.54,41.1,41.14,2159000,19.5425967993186,19.6561615264818,19.4479595266827,19.4668869812099,4562684.32059699,0.0,1.0
2006-11-10,41.48,41.53,41.31,41.43,726000,19.627770344691,19.65142966285,19.5473286629504,19.604111026532,1534279.21109468,0.0,1.0
2006-11-13,41.43,41.53,41.28,41.33,1076900,19.604111026532,19.65142966285,19.5331330720551,19.556792390214,2275847.49645711,0.0,1.0
2006-11-14,41.37,41.57,40.98,41.52,1456500,19.5757198447412,19.6703571173772,19.3911771631012,19.6466977992182,3078068.41729945,0.0,1.0
2006-11-15,41.13,41.44,41.11,41.34,1658800,19.4621551175781,19.6088428901638,19.4526913903145,19.5615242538458,3505595.53080421,0.0,1.0
2006-11-16,41.42,41.64,41.28,41.33,1926600,19.5993791629002,19.7034801627997,19.5331330720551,19.556792390214,4071545.90646695,0.0,1.0
2006-11-17,41.41,41.71,41.13,41.32,1743300,19.5946472992684,19.7366032082223,19.4621551175781,19.5520605265822,3684172.10564925,0.0,1.0
2006-11-20,41.39,41.61,41.35,41.47,1026500,19.5851835720048,19.6892845719043,19.5662561174776,19.6230384810592,2169335.55122409,0.0,1.0
2006-11-21,41.65,41.7,41.17,41.29,1496700,19.7082120264315,19.7318713445905,19.4810825721053,19.5378649356869,3163024.37361626,0.0,1.0
2006-11-22,41.53,41.83,41.49,41.56,588500,19.65142966285,19.7933855718039,19.6325022083228,19.6656252537454,1243696.02717523,0.0,1.0
2006-11-24,41.6,41.72,41.38,41.39,1765600,19.6845527082725,19.7413350718541,19.580451708373,19.5851835720048,3731299.41475037,0.0,1.0
2006-11-27,41.17,41.62,40.95,41.61,1247800,19.4810825721053,19.6940164355361,19.3769815722058,19.6892845719043,2637015.97741589,0.0,1.0
2006-11-28,41.44,41.65,40.97,41.09,1117500,19.6088428901638,19.7082120264315,19.3864452994694,19.4432276630509,2361648.78567259,0.0,1.0
2006-11-29,41.88,41.89,41.37,41.45,1376200,19.8170448899628,19.8217767535946,19.5757198447412,19.6135747537956,2908367.8378905,0.0,1.0
2006-11-30,41.51,41.95,41.29,41.73,2168000,19.6419659355864,19.8501679353854,19.5378649356869,19.7460669354859,4581704.31081716,0.0,1.0
2006-12-01,42.03,42.14,41.54,41.61,2407700,19.8880228444398,19.9400733443895,19.6561615264818,19.6892845719043,5088270.05034801,0.0,1.0
2006-12-04,42.28,42.37,42.03,42.12,1563000,20.0063194352347,20.0489062079209,19.8880228444398,19.9306096171259,3303138.3015716,0.0,1.0
2006-12-05,42.61,42.67,42.16,42.39,1562700,20.162470935084,20.1908621168747,19.9495370716531,20.0583699351844,3302504.30189759,0.0,1.0
2006-12-06,42.14,42.61,41.93,42.61,1537800,19.9400733443895,20.162470935084,19.8407042081218,20.162470935084,3249882.3289551,0.0,1.0
2006-12-07,41.69,42.33,41.61,42.27,1189800,19.7271394809587,20.0299787533937,19.6892845719043,20.0015875716029,2514442.70710806,0.0,1.0
2006-12-08,41.89,42.0,41.64,41.83,1327800,19.8217767535946,19.8738272535444,19.7034801627997,19.7933855718039,2806082.55715085,0.0,1.0
2006-12-11,42.2,42.21,41.87,41.87,1292100,19.9684645261803,19.9731963898121,19.812313026331,19.812313026331,2730636.59594413,0.0,1.0
2006-12-12,42.51,42.54,42.01,42.11,1405200,20.115152298766,20.1293478896614,19.8785591171762,19.9258777534941,2969654.47304441,0.0,1.0
2006-12-13,42.43,42.67,42.29,42.54,1125800,20.0772973897116,20.1908621168747,20.0110512988665,20.1293478896614,2379189.4433201,0.0,1.0
2006-12-14,42.53,42.73,42.38,42.46,922700,20.1246160260296,20.2192532986655,20.0536380715527,20.091492980607,1949971.66401799,0.0,1.0
2006-12-15,42.44,42.69,42.31,42.59,1621800,20.0820292533434,20.2003258441383,20.0205150261301,20.1530072078204,3427402.23767679,0.0,1.0
2006-12-18,42.13,42.49,41.89,42.44,1091900,19.9353414807577,20.1056885715024,19.8217767535946,20.0820292533434,2307547.48015741,0.0,1.0
2006-12-19,42.9,42.98,41.94,42.06,2166000,20.2996949804061,20.3375498894604,19.8454360717536,19.9022184353352,4577477.64632378,0.0,1.0
2006-12-20,42.79,42.94,42.71,42.85,1146600,20.2476444804563,20.3186224349332,20.2097895714019,20.2760356622471,2423146.75405118,0.0,1.0
2006-12-21,42.72,43.11,42.61,42.92,1195800,20.2145214350337,20.3990641166738,20.162470935084,20.3091587076696,2527122.70058818,0.0,1.0
2006-12-22,42.56,42.84,42.52,42.79,478000,20.138811616925,20.2713037986153,20.1198841623978,20.2476444804563,1010172.81391633,0.0,1.0
2006-12-26,42.93,42.97,41.78,42.41,516600,20.3138905713014,20.3328180258286,19.7697262536449,20.067833662448,1091747.43863845,0.0,1.0
2006-12-27,42.92,43.13,42.73,42.93,728800,20.3091587076696,20.4085278439374,20.2192532986655,20.3138905713014,1540196.54138541,0.0,1.0
2006-12-28,42.68,42.99,42.64,42.8,1049200,20.1955939805065,20.3422817530922,20.1766665259794,20.2523763440881,2217308.19322388,0.0,1.0
2006-12-29,42.58,42.78,42.43,42.6,1050300,20.1482753441886,20.2429126168245,20.0772973897116,20.1577390714522,2219632.85869523,0.0,1.0
2007-01-03,42.85,43.1,42.45,42.49,1673200,20.2760356622471,20.394332253042,20.0867611169752,20.1056885715024,3536027.51515649,0.0,1.0
2007-01-04,42.84,43.02,42.58,42.81,1272900,20.2713037986153,20.3564773439876,20.1482753441886,20.2571082077199,2690060.61680773,0.0,1.0
2007-01-05,42.04,42.84,42.0,42.84,1335100,19.8927547080716,20.2713037986153,19.8738272535444,20.2713037986153,2821509.88255166,0.0,1.0
2007-01-08,42.01,42.19,41.67,42.0,1884100,19.8785591171762,19.9637326625485,19.7176757536951,19.8738272535444,3981729.28598276,0.0,1.0
2007-01-09,42.41,42.58,41.99,42.2,2595400,20.067833662448,20.1482753441886,19.8690953899126,19.9684645261803,5484942.51305115,0.0,1.0
2007-01-10,42.33,42.53,42.0,42.16,1469500,20.0299787533937,20.1246160260296,19.8738272535444,19.9495370716531,3105541.73650637,0.0,1.0
2007-01-11,42.72,42.98,42.34,42.35,2019000,20.2145214350337,20.3375498894604,20.0347106170255,20.0394424806573,4266817.80606082,0.0,1.0
2007-01-12,41.86,43.48,41.73,42.55,2885900,19.8075811626992,20.5741430710502,19.7460669354859,20.1340797532932,6098865.53071369,0.0,1.0
2007-01-16,42.11,42.36,41.84,41.84,1607100,19.9258777534941,20.0441743442891,19.7981174354356,19.7981174354356,3396336.2536505,0.0,1.0
2007-01-17,42.07,42.13,41.75,42.1,1687000,19.906950298967,19.9353414807577,19.7555306627495,19.9211458898624,3565191.50016077,0.0,1.0
2007-01-18,41.93,42.32,41.9,42.17,1088900,19.8407042081218,20.0252468897619,19.8265086172264,19.9542689352849,2301207.48341735,0.0,1.0
2007-01-19,41.94,42.1,41.8,41.93,1223700,19.8454360717536,19.9211458898624,19.7791899809085,19.8407042081218,2586084.67027074,0.0,1.0
2007-01-22,42.25,42.26,41.79,41.9,3389200,19.9921238443393,19.9968557079711,19.7744581172767,19.8265086172264,7162505.65047119,0.0,1.0
2007-01-23,42.61,42.83,42.18,42.28,1971400,20.162470935084,20.2665719349835,19.9590007989167,20.0063194352347,4166223.19111852,0.0,1.0
2007-01-24,43.11,43.13,42.5,42.55,1383000,20.3990641166738,20.4085278439374,20.1104204351342,20.1340797532932,2922738.49716796,0.0,1.0
2007-01-25,42.95,43.25,42.81,43.11,1263000,20.323354298565,20.4653102075189,20.2571082077199,20.3990641166738,2669138.62756554,0.0,1.0
2007-01-26,43.26,43.35,42.75,43.0,1377000,20.4700420711507,20.5126288438369,20.2287170259291,20.347013616724,2910058.50368784,0.0,1.0
2007-01-29,43.37,43.6,43.05,43.4,3257300,20.5220925711005,20.6309254346318,20.370672934883,20.5362881619959,6883757.12713318,0.0,1.0
2007-01-30,43.76,43.9,43.52,43.86,2485200,20.7066352527405,20.7728813435857,20.5930705255774,20.7539538890585,5252053.29946625,0.0,1.0
2007-01-31,43.53,43.83,43.28,43.64,3245100,20.5978023892092,20.7397582981631,20.4795057984143,20.649852889159,6857974.47372362,0.0,1.0
2007-02-01,43.7,43.84,43.48,43.63,3413000,20.6782440709498,20.7444901617949,20.5741430710502,20.6451210255272,7212802.95794232,0.0,1.0
2007-02-02,44.26,44.35,43.7,43.76,2093300,20.9432284343303,20.9858152070165,20.6782440709498,20.7066352527405,4423838.39198967,0.0,1.0
2007-02-05,44.66,44.76,44.0575,44.1,1539500,21.1325029796022,21.1798216159202,20.8474081957865,20.8675186162216,3253474.99377446,0.0,1.0
2007-02-06,45.05,45.46,44.84,44.97,2020000,21.3170456612423,21.5110520701459,21.2176765249745,21.2791907521879,4268931.1383075,0.0,1.0
2007-02-07,45.0,45.01,44.58,44.66,1852300,21.4779290247233,21.4827018978399,21.2774683538259,21.3156513387588,3880890.93245683,0.39,1.0
2007-02-08,45.3,45.37,44.77,45.01,1939400,21.6211152182215,21.6545253300377,21.3681529430414,21.4827018978399,4063380.59407588,0.0,1.0
2007-02-09,45.45,46.03,45.23,45.33,2320300,21.6927083149706,21.9695349557337,21.5877051064052,21.6354338375713,4861432.39787267,0.0,1.0
2007-02-12,45.67,45.93,45.41,45.55,1791100,21.7977115235359,21.9218062245676,21.6736168225041,21.7404370461366,3752666.27928705,0.0,1.0
2007-02-13,45.78,45.88,45.38,45.83,2393000,21.8502131278185,21.8979418589846,21.6592982031543,21.8740774934016,5013751.55286357,0.0,1.0
2007-02-14,45.95,46.32,45.74,45.78,2257800,21.9313519708008,22.1079482761152,21.8311216353521,21.8502131278185,4730484.0184101,0.0,1.0
2007-02-15,45.71,45.98,45.48,45.98,1475300,21.8168030160023,21.9456705901506,21.7070269343204,21.9456705901506,3091010.30753849,0.0,1.0
2007-02-16,45.89,45.92,45.37,45.58,1309400,21.9027147321012,21.917033351451,21.6545253300377,21.7547556654864,2743420.929093,0.0,1.0
2007-02-20,45.95,46.01,45.61,45.98,1380100,21.9313519708008,21.9599892095004,21.7690742848362,21.9456705901506,2891549.73594108,0.0,1.0
2007-02-21,45.7,45.87,45.43,45.85,1924600,21.8120301428857,21.893168985868,21.6831625687374,21.8836232396348,4032372.01781914,0.0,1.0
2007-02-22,45.52,45.93,45.42,45.66,1743200,21.7261184267868,21.9218062245676,21.6783896956207,21.7929386504193,3652307.44126693,0.0,1.0
2007-02-23,45.75,45.99,45.49,45.57,2146900,21.8358945084687,21.9504434632672,21.711799807437,21.7499827923698,4498129.21389168,0.0,1.0
2007-02-26,46.22,46.76,46.07,46.1,3228700,22.0602195449492,22.3179546932458,21.9886264482001,22.0029450675499,6764688.52433371,0.0,1.0
2007-02-27,44.97,46.16,44.7,46.15,2429800,21.4636104053735,22.0315823062495,21.3347428312252,22.0268094331329,5090853.95869114,0.0,1.0
2007-02-28,44.9,45.41,44.75,44.98,3396500,21.4302002935573,21.6736168225041,21.3586071968082,21.4683832784901,7116258.73351487,0.0,1.0
2007-03-01,45.47,45.72,44.03,44.25,2573200,21.7022540612038,21.8215758891189,21.0149603324126,21.1199635409779,5391301.92053009,0.0,1.0
2007-03-02,44.87,45.59,44.85,45.38,1840400,21.4158816742075,21.759528538603,21.4063359279743,21.6592982031543,3855958.36100714,0.0,1.0
2007-03-05,44.3,44.95,44.28,44.87,2846800,21.143827906561,21.4540646591403,21.1342821603278,21.4158816742075,5964541.54646551,0.0,1.0
2007-03-06,45.33,45.5,44.38,44.7,2829600,21.6354338375713,21.7165726805536,21.1820108914938,21.3347428312252,5928504.55243742,0.0,1.0
2007-03-07,45.17,45.72,45.11,45.46,2366100,21.5590678677056,21.8215758891189,21.530430629006,21.6974811880872,4957391.37034287,0.0,1.0
2007-03-08,45.14,45.56,45.03,45.33,1958300,21.5447492483558,21.7452099192532,21.4922476440731,21.6354338375713,4102979.38402537,0.0,1.0
2007-03-09,45.15,46.19,45.06,46.19,1751800,21.5495221214724,22.0459009255993,21.506566263423,22.0459009255993,3670325.93828098,0.0,1.0
2007-03-12,46.12,46.16,45.0,45.15,1434200,22.0124908137831,22.0315823062495,21.4779290247233,21.5495221214724,3004898.6532039,0.0,1.0
2007-03-13,45.27,46.11,45.22,45.76,1793700,21.6067965988717,22.0077179406665,21.5829322332886,21.8406673815853,3758113.7318727,0.0,1.0
2007-03-14,45.61,45.68,44.91,45.43,2135100,21.7690742848362,21.8024843966525,21.4349731666739,21.6831625687374,4473406.15984915,0.0,1.0
2007-03-15,46.35,46.46,45.27,45.43,2294100,22.122266895465,22.1747684997477,21.6067965988717,21.6831625687374,4806538.83720197,0.0,1.0
2007-03-16,45.97,46.55,45.9,46.46,2546800,21.940897717034,22.2177243577971,21.9074876052178,22.1747684997477,5335989.32504511,0.0,1.0
2007-03-19,46.4,46.54,45.88,46.06,1834300,22.1461312610481,22.2129514846805,21.8979418589846,21.9838535750835,3843177.79917159,0.0,1.0
2007-03-20,47.26,47.3,46.05,46.15,1821600,22.5565983490761,22.5756898415425,21.9790807019669,22.0268094331329,3816569.0884648,0.0,1.0
2007-03-21,48.04,48.3,46.83,47.13,3822100,22.9288824521713,23.052977153203,22.3513648050621,22.4945509985602,8007964.81830331,0.0,1.0
2007-03-22,48.38,48.9,47.83,48.11,2190600,23.0911601381359,23.3393495401994,22.8286521167226,22.9622925639875,4589688.32081192,0.0,1.0
2007-03-23,49.16,49.35,48.03,48.22,2844500,23.4634442412311,23.5541288304466,22.9241095790547,23.0147941682702,5959722.64610129,0.0,1.0
2007-03-26,49.3,49.37,48.82,48.98,3558100,23.5302644648636,23.5636745766798,23.3011665552665,23.3775325251322,7454838.86345333,0.0,1.0
2007-03-27,48.93,49.14,48.64,49.12,1756300,23.3536681595492,23.4538984949979,23.2152548391676,23.4443527487647,3679754.22160228,0.0,1.0
2007-03-28,48.83,49.239,48.48,48.91,1982600,23.3059394283831,23.5011499388523,23.1388888693019,23.344122413316,4153892.11396043,0.0,1.0
2007-03-29,49.03,49.17,48.6,49.17,1998600,23.4013968907152,23.4682171143477,23.1961633467012,23.4682171143477,4187414.89910285,0.0,1.0
2007-03-30,48.75,49.47,48.05,49.19,2281700,23.2677564434503,23.6114033078458,22.9336553252879,23.4777628605809,4780558.67871658,0.0,1.0
2007-04-02,49.81,49.81,48.74,48.74,2092300,23.7736809938104,23.7736809938104,23.2629835703337,23.2629835703337,4383732.70959316,0.0,1.0
2007-04-03,49.39,49.93,49.35,49.82,2603400,23.573220322913,23.8309554712097,23.5541288304466,23.778453866927,5454576.17748642,0.0,1.0
2007-04-04,48.8,49.5,48.68,49.39,3141900,23.2916208090333,23.6257219271957,23.234346331634,23.573220322913,6582827.41493607,0.0,1.0
2007-04-05,48.84,48.95,48.1,48.11,1894200,23.3107123014997,23.3632139057824,22.9575196908709,22.9622925639875,3968678.72604855,0.0,1.0
2007-04-09,49.57,49.62,48.84,48.93,1636300,23.6591320390119,23.6829964045949,23.3107123014997,23.3536681595492,3428333.33303412,0.0,1.0
2007-04-10,49.38,49.58,49.1425,49.22,2368500,23.5684474497964,23.6639049121285,23.455091713277,23.4920814799307,4962419.78811423,0.0,1.0
2007-04-11,48.77,49.37,48.66,49.22,2568000,23.2773021896835,23.5636745766798,23.2248005854008,23.4920814799307,5380407.01535881,0.0,1.0
2007-04-12,48.6,48.89,48.08,48.85,2401900,23.1961633467012,23.3345766670827,22.9479739446377,23.3154851746163,5032398.60209904,0.0,1.0
2007-04-13,48.66,49.42,48.31,49.42,1160900,23.2248005854008,23.5875389422628,23.0577500263196,23.5875389422628,2432287.57948989,0.0,1.0
2007-04-16,49.04,49.22,48.79,49.0,1498200,23.4061697638318,23.4920814799307,23.2868479359167,23.3870782713654,3138989.79377359,0.0,1.0
2007-04-17,49.49,49.57,49.04,49.09,1696500,23.6209490540791,23.6591320390119,23.4061697638318,23.4300341294148,3554462.81213248,0.0,1.0
2007-04-18,49.77,50.04,49.05,49.07,2407600,23.754589501344,23.8834570754923,23.4109426369484,23.4204883831816,5044341.09430602,0.0,1.0
2007-04-19,49.88,50.0,49.55,49.77,2412600,23.8070911056267,23.8643655830259,23.6495862927787,23.754589501344,5054816.96466302,0.0,1.0
2007-04-20,50.34,50.79,49.97,50.16,2842300,24.0266432689905,24.2414225592377,23.8500469636761,23.9407315528916,5955113.26314421,0.0,1.0
2007-04-23,50.6,50.69,50.21,50.21,1636300,24.1507379700222,24.1936938280717,23.9645959184746,23.9645959184746,3428333.33303412,0.0,1.0
2007-04-24,50.95,51.05,50.43,50.61,2426700,24.3177885291034,24.3655172602695,24.0695991270399,24.1555108431388,5084358.91906979,0.0,1.0
2007-04-25,50.71,51.24,50.65,51.2,7531000,24.2032395743049,24.456201849485,24.1746023356053,24.4371103570185,15778755.931724,0.0,1.0
2007-04-26,50.25,51.04,49.49,49.49,3605800,23.9836874109411,24.3607443871529,23.6209490540791,23.6209490540791,7554778.66665917,0.0,1.0
2007-04-27,50.35,50.38,49.51,50.01,2300100,24.0314161421071,24.0457347614569,23.6304948003123,23.8691384561425,4819109.88163037,0.0,1.0
2007-04-30,50.22,50.49,50.15,50.35,3872900,23.9693687915912,24.0982363657396,23.935958679775,24.0314161421071,8114399.66113051,0.0,1.0
2007-05-01,50.66,50.73,50.0,50.0,2164100,24.1793752087219,24.2127853205381,23.8643655830259,23.8643655830259,4534166.20791977,0.0,1.0
2007-05-02,50.62,51.0,50.28,50.53,1976300,24.1602837162554,24.3416528946864,23.9980060302909,24.117327858206,4140692.51731061,0.0,1.0
2007-05-03,50.63,50.93,50.34,50.66,3405100,24.165056589372,24.3082427828702,24.0266432689905,24.1793752087219,7134277.23052894,0.0,1.0
2007-05-04,50.4,50.89,50.3,50.82,1253000,24.0552805076901,24.2891512904038,24.0075517765241,24.2557411785875,2625253.11146596,0.0,1.0
2007-05-07,50.53,50.66,50.41,50.47,2864300,24.117327858206,24.1793752087219,24.0600533808067,24.0886906195064,6001207.09271505,0.0,1.0
2007-05-08,49.82,50.15,49.64,50.15,2681400,23.9645959184746,24.1233337075773,23.8780116698732,24.1233337075773,5574362.63287944,0.39,1.0
2007-05-09,49.43,49.94,49.15,49.82,2212800,23.7769967131714,24.0223187508756,23.6423101042358,23.9645959184746,4600190.06266713,0.0,1.0
2007-05-10,48.74,49.36,48.74,49.34,1951000,23.4450904268658,23.7433250609375,23.4450904268658,23.7337045888707,4055934.02578794,0.0,1.0
2007-05-11,48.92,48.95,48.66,48.7333,1676100,23.5316746754673,23.5461053835675,23.4066085385985,23.4418675687234,3484444.39806415,0.0,1.0
2007-05-14,49.16,49.26,48.87,48.87,2514400,23.6471203402692,23.6952227006034,23.5076234953002,23.5076234953002,5227186.32211235,0.0,1.0
2007-05-15,49.44,49.97,48.99,49.19,2414100,23.7818069492049,24.0367494589759,23.5653463277012,23.6615510483695,5018672.64564564,0.0,1.0
2007-05-16,49.8,49.86,49.53,49.54,1469400,23.9549754464078,23.9838368626083,23.8250990735056,23.829909309539,3054735.75473747,0.0,1.0
2007-05-17,49.3,49.75,49.23,49.75,1357200,23.714463644737,23.9309242662407,23.6807919925031,23.9309242662407,2821483.16750354,0.0,1.0
2007-05-18,49.14,49.45,48.91,49.39,1430000,23.6374998682024,23.7866171852383,23.5268644394338,23.7577557690378,2972827.09219721,0.0,1.0
2007-05-21,49.7,49.73,49.09,49.2,1385500,23.9068730860737,23.9213037941739,23.6134486880353,23.6663612844029,2880316.03932813,0.0,1.0
2007-05-22,48.88,49.68,48.82,49.53,2394800,23.5124337313336,23.8972526140068,23.4835723151331,23.8250990735056,4978549.87440131,0.0,1.0
2007-05-23,48.9,50.33,48.86,49.73,3091700,23.5220542034004,24.2099179561788,23.5028132592668,23.9213037941739,6427335.32933295,0.0,1.0
2007-05-24,47.37,49.06,47.29,48.85,6283000,22.7860880902879,23.5990179799351,22.7476062020206,23.4980030232334,13061729.1050874,0.0,1.0
2007-05-25,47.25,47.93,46.74,47.62,2662500,22.7283652578869,23.0554613081592,22.4830432201827,22.9063439911233,5535071.42166089,0.0,1.0
2007-05-29,47.34,47.88,47.25,47.49,2178100,22.7716573821877,23.0314101279921,22.7283652578869,22.8438109226889,4528052.23042988,0.0,1.0
2007-05-30,47.84,47.85,47.0,47.03,4715200,23.0121691838584,23.0169794198918,22.6081093570515,22.6225400651518,9802429.58400579,0.0,1.0
2007-05-31,47.63,48.7,47.58,48.07,2001200,22.9111542271567,23.4258494827321,22.8871030469896,23.122804612627,4160294.80902451,0.0,1.0
2007-06-01,47.56,47.96,47.19,47.65,2240000,22.8774825749228,23.0698920162594,22.6995038416864,22.9207746992235,4656736.1444208,0.0,1.0
2007-06-04,46.89,47.99,46.6,47.56,2704900,22.555196760684,23.0843227243596,22.4156999157149,22.8774825749228,5623216.78439456,0.0,1.0
2007-06-05,46.54,46.9,46.3,46.89,3253100,22.3868384995144,22.5600069967174,22.2713928347125,22.555196760684,6762869.79973899,0.0,1.0
2007-06-06,45.78,46.44,45.56,46.44,2311400,22.0212605609749,22.3387361391803,21.9154353682397,22.3387361391803,4805169.60902421,0.0,1.0
2007-06-07,44.5,45.78,44.26,45.71,4086900,21.4055503486977,22.0212605609749,21.2901046838958,21.987588908741,8496256.67349705,0.0,1.0
2007-06-08,44.91,45.1,44.29,44.51,2878000,21.6027700260678,21.6941645107026,21.304535391996,21.4103605847312,5983074.38555493,0.0,1.0
2007-06-11,45.04,45.7,44.79,44.85,2996100,21.6653030945022,21.9827786727076,21.5450471936668,21.5739086098673,6228592.48316925,0.0,1.0
2007-06-12,44.62,45.39,44.35,44.67,2918200,21.4632731810987,21.8336613556717,21.3333968081965,21.4873243612658,6066646.16814678,0.0,1.0
2007-06-13,45.34,45.47,44.7,45.09,2985800,21.8096101755046,21.872143243939,21.501755069366,21.6893542746692,6207179.81250519,0.0,1.0
2007-06-14,45.24,45.68,45.03,45.2,1927200,21.7615078151705,21.9731582006407,21.6604928584687,21.7422668710368,4006456.20425346,0.0,1.0
2007-06-15,46.27,46.49,45.4,45.92,2963400,22.2569621266122,22.3627873193474,21.8384715917051,22.0886038654427,6160612.45106099,0.0,1.0
2007-06-18,45.37,46.09,45.29,46.0,1542700,21.8240408836049,22.1703778780108,21.7855589953375,22.12708575371,3207119.12946337,0.0,1.0
2007-06-19,45.57,45.74,45.07,45.22,1370000,21.9202456042732,22.0020196168412,21.6797338026024,21.7518873431036,2848093.08832879,0.0,1.0
2007-06-20,43.96,45.83,43.96,45.57,1962100,21.1457976028933,22.045311741142,21.1457976028933,21.9202456042732,4079009.8165036,0.0,1.0
2007-06-21,44.47,44.78,43.62,43.96,1788700,21.3911196405975,21.5402369576334,20.9822495777572,21.1457976028933,3718528.54532388,0.0,1.0
2007-06-22,43.49,44.37,43.39,44.37,2205800,20.9197165093228,21.3430172802633,20.8716141489886,21.3430172802633,4585637.7622158,0.0,1.0
2007-06-25,44.28,44.77,43.6,43.87,2869400,21.2997251559626,21.5354267215999,20.9726291056904,21.1025054785926,5965195.84500047,0.0,1.0
2007-06-26,43.96,45.4,43.96,44.65,2970100,21.1457976028933,21.8384715917051,21.1457976028933,21.477703889199,6174541.08149296,0.0,1.0
2007-06-27,44.65,44.78,43.45,43.53,3193000,21.477703889199,21.5402369576334,20.9004755651891,20.9389574534565,6637927.9058641,0.0,1.0
2007-06-28,44.55,45.24,44.46,44.71,2215300,21.4296015288648,21.7615078151705,21.3863094045641,21.5065653053995,4605387.3128283,0.0,1.0
2007-06-29,45.04,45.71,44.48,44.9,3326900,21.6653030945022,21.987588908741,21.3959298766309,21.5979597900343,6916292.62449711,0.0,1.0
2007-07-02,45.83,45.95,45.33,45.46,1808000,22.045311741142,22.1030345735429,21.8047999394712,21.8673330079056,3758651.31656821,0.0,1.0
2007-07-03,46.02,46.37,45.63,45.83,1128900,22.1367062257769,22.3050644869464,21.9491070204737,22.045311741142,2346870.28278421,0.0,1.0
2007-07-05,45.74,46.42,45.32,46.02,2355400,22.0020196168412,22.3291156671135,21.7999897034378,22.1367062257769,4896641.21186106,0.0,1.0
2007-07-06,45.45,45.76,44.71,45.63,1828000,21.8625227718722,22.0116400889081,21.5065653053995,21.9491070204737,3800229.31785769,0.0,1.0
2007-07-09,44.79,45.54,44.79,45.43,2350200,21.5450471936668,21.9058148961729,21.5450471936668,21.8529022998054,4885830.93152578,0.0,1.0
2007-07-10,44.63,45.17,44.51,44.77,2725600,21.4680834171321,21.7278361629366,21.4103605847312,21.5354267215999,5666250.01572918,0.0,1.0
2007-07-11,44.94,45.05,44.5,44.56,2631400,21.617200734168,21.6701133305356,21.4055503486977,21.4344117648982,5470417.62965576,0.0,1.0
2007-07-12,46.06,46.14,44.94,44.96,2186700,22.1559471699105,22.1944290581778,21.617200734168,21.6268212062348,4545930.77098436,0.0,1.0
2007-07-13,46.37,46.69,45.6,45.86,2430500,22.3050644869464,22.4589920400157,21.9346763123734,22.0597424492422,5052766.60670301,0.0,1.0
2007-07-16,45.29,46.22,45.22,46.06,2502400,21.7855589953375,22.2329109464452,21.7518873431036,22.1559471699105,5202239.52133867,0.0,1.0
2007-07-17,45.86,46.06,45.29,45.49,2151100,22.0597424492422,22.1559471699105,21.7855589953375,21.8817637160058,4471921.9286891,0.0,1.0
2007-07-18,46.28,46.37,45.64,45.99,2781000,22.2617723626456,22.3050644869464,21.9539172565071,22.1222755176766,5781421.07930101,0.0,1.0
2007-07-19,46.83,47.04,46.13,46.31,2484800,22.5263353444835,22.6273503011852,22.1896188221444,22.2762030707459,5165650.88020393,0.0,1.0
2007-07-20,46.2,47.56,46.14,47.5,2871500,22.2232904743783,22.8774825749228,22.1944290581778,22.8486211587223,5969561.53513587,0.0,1.0
2007-07-23,46.39,46.98,46.2,46.95,1633300,22.3146849590132,22.5984888849847,22.2232904743783,22.5840581768845,3395467.47530469,0.0,1.0
2007-07-24,45.14,46.89,45.03,46.86,2294100,21.7134054548363,22.555196760684,21.6604928584687,22.5407660525837,4769204.63790882,0.0,1.0
2007-07-25,45.03,45.92,44.35,45.9,3957400,21.6604928584687,22.0886038654427,21.3333968081965,22.0789833933759,8227039.11514773,0.0,1.0
2007-07-26,43.6,45.15,43.17,44.77,4515900,20.9726291056904,21.7182156908697,20.7657889562535,21.5354267215999,9388104.80115619,0.0,1.0
2007-07-27,43.19,44.08,43.19,43.4,3806800,20.7754094283203,21.2035204352943,20.7754094283203,20.8764243850221,7913956.76543801,0.0,1.0
2007-07-30,44.06,44.28,42.7501,42.87,3433800,21.1938999632275,21.2997251559626,20.5638071452104,20.6214818752511,7138527.04138934,0.0,1.0
2007-07-31,43.49,45.65,43.23,44.97,4608200,20.9197165093228,21.9587274925405,20.794650372454,21.6316314422683,9579987.27710711,0.0,1.0
2007-08-01,45.61,45.71,43.48,43.5,3575100,21.9394865484068,21.987588908741,20.9149062732894,20.9245267453562,7432275.62049947,0.0,1.0
2007-08-02,46.02,46.4,45.33,45.62,2027400,22.1367062257769,22.3194951950466,21.8047999394712,21.9442967844402,4214761.99071371,0.0,1.0
2007-08-03,44.04,46.2,43.91,46.0,3221600,21.1842794911606,22.2232904743783,21.1217464227262,22.12708575371,6697384.44770807,0.0,1.0
2007-08-06,46.31,46.35,42.46,45.83,3447900,22.2762030707459,22.2954440148796,20.424262197881,22.045311741142,7167839.53229842,0.0,1.0
2007-08-07,47.74,48.01,45.68,45.89,3872800,22.9640668235243,23.0939431964265,21.9731582006407,22.0741731573425,8051164.16969324,0.0,1.0
2007-08-08,47.85,48.57,47.15,47.84,3946300,23.204578625195,23.5537384289597,22.8651177048682,23.1997291834761,8137637.75029176,0.39,1.0
2007-08-09,46.97,48.49,45.05,45.05,3476900,22.7778277539271,23.5149428952081,21.8467349438879,21.8467349438879,7169691.27891679,0.0,1.0
2007-08-10,46.9,47.43,45.3,46.7,3169900,22.7438816618944,23.000902072999,21.9679709868617,22.6468928275153,6536628.71668393,0.0,1.0
2007-08-13,46.17,47.09,44.94,46.4,2902800,22.3898724164107,22.8360210545545,21.7933910849794,22.5014095759467,5985843.66661099,0.0,1.0
2007-08-14,44.93,46.9,44.83,45.97,2731200,21.7885416432605,22.7438816618944,21.7400472260709,22.2928835820317,5631988.50153226,0.0,1.0
2007-08-15,43.97,45.65,43.87,44.93,2845300,21.3229952382409,22.1377014470251,21.2745008210513,21.7885416432605,5867273.31700709,0.0,1.0
2007-08-16,45.09,45.18,42.62,43.97,4856100,21.8661327107637,21.9097776862343,20.6683206061821,21.3229952382409,10013729.9949806,0.0,1.0
2007-08-17,46.47,47.16,44.65,46.82,3796200,22.5353556679794,22.8699671465872,21.6527572751297,22.7050861281428,7828117.58549971,0.0,1.0
2007-08-20,46.3,47.0,45.74,46.45,2041000,22.4529151587572,22.7923760790839,22.1813464224957,22.5256567845415,4208731.88767844,0.0,1.0
2007-08-21,46.83,47.34,45.9,46.49,2056000,22.7099355698617,22.9572570975284,22.258937489999,22.5450545514173,4239663.28322729,0.0,1.0
2007-08-22,46.64,48.83,46.03,46.89,1957900,22.6177961772016,23.6798239136525,22.3219802323454,22.7390322201754,4037371.95633789,0.0,1.0
2007-08-23,46.24,47.09,46.01,46.98,1562700,22.4238185084434,22.8360210545545,22.3122813489075,22.782677195646,3222432.78827786,0.0,1.0
2007-08-24,46.77,46.77,45.76,46.14,1032800,22.680838919548,22.680838919548,22.1910453059336,22.3753240912539,2129729.68818927,0.0,1.0
2007-08-27,45.07,46.37,44.95,46.32,2630600,21.8564338273258,22.4868612507898,21.7982405266984,22.4626140421951,5424541.94205141,0.0,1.0
2007-08-28,44.85,45.66,44.6,44.71,3084000,21.7497461095088,22.1425508887441,21.628510066535,21.6818539254435,6359494.92484093,0.0,1.0
2007-08-29,44.66,45.47,43.87,45.21,4364400,21.6576067168487,22.050411496084,21.2745008210513,21.9243260113912,8999798.84888966,0.0,1.0
2007-08-30,44.46,45.08,43.85,44.04,3337700,21.5606178824696,21.8612832690448,21.2648019376134,21.3569413302735,6882647.9282236,0.0,1.0
2007-08-31,44.48,45.0,43.93,44.93,1930700,21.5703167659075,21.8224877352931,21.303597471365,21.7885416432605,3981283.02574267,0.0,1.0
2007-09-04,45.66,45.82,44.11,44.11,1806600,22.1425508887441,22.2201419562474,21.3908874223062,21.3908874223062,3725377.27990195,0.0,1.0
2007-09-05,45.13,45.47,44.82,45.47,1874300,21.8855304776395,22.050411496084,21.735197784352,22.050411496084,3864980.97847904,0.0,1.0
2007-09-06,45.41,45.65,44.92,44.93,1110400,22.0213148457702,22.1377014470251,21.7836922015415,21.7885416432605,2289748.10782859,0.0,1.0
2007-09-07,44.55,45.35,44.25,44.87,2152600,21.6042628579402,21.9922181954565,21.4587796063716,21.7594449929467,4438861.47056179,0.0,1.0
2007-09-10,44.64,44.88,44.06,44.45,2226500,21.6479078334108,21.7642944346657,21.3666402137115,21.5557684407507,4591250.14596573,0.0,1.0
2007-09-11,45.3,45.31,44.6,44.6,1678400,21.9679709868617,21.9728204285807,21.628510066535,21.628510066535,3461016.95261123,0.0,1.0
2007-09-12,45.48,45.72,45.22,45.4,1921000,22.0552609378029,22.1716475390578,21.9291754531101,22.0164654040513,3961280.72328775,0.0,1.0
2007-09-13,45.23,45.99,45.07,45.9,1364800,21.9340248948291,22.3025824654696,21.8564338273258,22.258937489999,2814344.57633686,0.0,1.0
2007-09-14,45.09,45.43,44.87,44.87,1454800,21.8661327107637,22.0310137292082,21.7594449929467,21.7594449929467,2999932.94962989,0.0,1.0
2007-09-17,44.96,45.2,44.74,44.95,1290000,21.8030899684173,21.9194765696722,21.6964022506003,21.7982405266984,2660100.0172,0.0,1.0
2007-09-18,45.68,45.95,44.88,45.09,2188900,22.152249772182,22.2831846985938,21.7642944346657,21.8661327107637,4513715.44778998,0.0,1.0
2007-09-19,46.51,46.78,45.87,46.12,1758000,22.5547534348552,22.6856883612669,22.2443891648421,22.365625207816,3625159.55832372,0.0,1.0
2007-09-20,45.77,46.59,45.72,46.55,1284800,22.1958947476526,22.5935489686068,22.1716475390578,22.574151201731,2649377.13340973,0.0,1.0
2007-09-21,46.07,46.79,45.77,46.08,1696400,22.3413779992212,22.6905378029859,22.1958947476526,22.3462274409402,3498134.62726983,0.0,1.0
2007-09-24,45.97,46.35,45.77,46.0,1386900,22.2928835820317,22.4771623673519,22.1958947476526,22.3074319071885,2859916.83244548,0.0,1.0
2007-09-25,46.1,46.65,45.72,45.83,2893700,22.3559263243781,22.6226456189205,22.1716475390578,22.2249913979663,5967078.619978,0.0,1.0
2007-09-26,46.68,46.95,46.23,46.44,1804000,22.6371939440774,22.7681288704892,22.4189690667245,22.5208073428225,3720015.83800682,0.0,1.0
2007-09-27,46.5,46.94,46.23,46.9,1502800,22.5499039931362,22.7632794287702,22.4189690667245,22.7438816618944,3098913.41538617,0.0,1.0
2007-09-28,46.08,46.97,46.08,46.54,2104500,22.3462274409402,22.7778277539271,22.3462274409402,22.569301760012,4339674.79550185,0.0,1.0
2007-10-01,47.02,47.1,46.22,46.63,1896000,22.8020749625218,22.8408704962735,22.4141196250055,22.6129467354826,3909728.39737303,0.0,1.0
2007-10-02,46.73,47.18,46.56,47.02,1240900,22.6614411526722,22.8796660300251,22.57900064345,22.8020749625218,2558851.24910347,0.0,1.0
2007-10-03,47.41,47.59,46.37,46.64,2347000,22.991203189561,23.0784931405022,22.4868612507898,22.6177961772016,4839732.35687474,0.0,1.0
2007-10-04,48.03,48.62,47.43,47.43,2234300,23.2918685761362,23.5779856375545,23.000902072999,23.000902072999,4607334.47165113,0.0,1.0
2007-10-05,47.97,48.65,47.86,48.26,1314400,23.2627719258225,23.5925339627113,23.209428066914,23.4034057356721,2710415.08729277,0.0,1.0
2007-10-08,47.71,48.48,47.7,48.15,1128400,23.1366864411297,23.5100934534891,23.1318369994107,23.3500618767636,2326865.78248719,0.0,1.0
2007-10-09,48.38,48.47,47.65,47.65,1869800,23.4615990362996,23.5052440117702,23.1075897908159,23.1075897908159,3855701.55981438,0.0,1.0
2007-10-10,47.54,48.22,47.54,47.99,1840500,23.0542459319075,23.3840079687963,23.0542459319075,23.2724708092604,3795282.23384231,0.0,1.0
2007-10-11,47.91,48.44,47.53,47.82,2795100,23.2336752755087,23.4906956866133,23.0493964901885,23.1900303000382,5763756.24657033,0.0,1.0
2007-10-12,48.24,48.7,47.85,47.89,1677900,23.3937068522342,23.6167811713061,23.204578625195,23.2239763920708,3459985.90609293,0.0,1.0
2007-10-15,47.42,48.42,47.06,48.19,1470200,22.99605263128,23.4809968031754,22.8214727293977,23.3694596436395,3031689.18239336,0.0,1.0
2007-10-16,47.33,47.74,47.15,47.41,1247300,22.9524076558094,23.1512347662865,22.8651177048682,22.991203189561,2572048.64453764,0.0,1.0
2007-10-17,47.02,47.8,46.65,47.45,2541400,22.8020749625218,23.1803314166003,22.6226456189205,23.0106009564369,5240603.24318767,0.0,1.0
2007-10-18,46.9,47.2,46.72,46.91,1400300,22.7438816618944,22.889364913463,22.6565917109532,22.7487311036133,2887548.87913578,0.0,1.0
2007-10-19,45.63,46.92,45.63,46.67,2586800,22.1280025635872,22.7535805453323,22.1280025635872,22.6323445023585,5334222.26704881,0.0,1.0
2007-10-22,46.25,46.31,45.05,45.23,1496800,22.4286679501624,22.4577646004761,21.8467349438879,21.9340248948291,3086540.85716663,0.0,1.0
2007-10-23,46.29,46.5,45.73,45.98,919100,22.4480657170382,22.5499039931362,22.1764969807768,22.2977330237506,1895269.70992908,0.0,1.0
2007-10-24,46.51,46.65,45.58,46.29,1932700,22.5547534348552,22.6226456189205,22.1037553549925,22.4480657170382,3985407.21181584,0.0,1.0
2007-10-25,47.2,47.585,46.25,46.66,2959300,22.889364913463,23.0760684196427,22.4286679501624,22.6274950606395,6102351.92317826,0.0,1.0
2007-10-26,47.67,47.76,47.2,47.58,1855600,23.1172886742539,23.1609336497244,22.889364913463,23.0736436987833,3826419.83869481,0.0,1.0
2007-10-29,47.99,48.32,47.7,47.74,2680300,23.2724708092604,23.4325023859859,23.1318369994107,23.1512347662865,5527027.96596988,0.0,1.0
2007-10-30,48.1,48.58,47.88,47.93,2069000,23.3258146681689,23.5585878706787,23.2191269503519,23.2433741589467,4266470.49270294,0.0,1.0
2007-10-31,48.21,48.46,47.8,48.23,2315100,23.3791585270774,23.5003945700512,23.1803314166003,23.3888574105153,4773951.58900753,0.0,1.0
2007-11-01,47.28,48.22,47.11,47.89,2009800,22.9281604472146,23.3840079687963,22.8457199379924,23.2239763920708,4144394.58493687,0.0,1.0
2007-11-02,47.44,47.59,47.0,47.29,2137100,23.0057515147179,23.0784931405022,22.7923760790839,22.9330098889336,4406899.02849467,0.0,1.0
2007-11-05,47.72,48.23,47.15,48.23,1962100,23.1415358828486,23.3888574105153,22.8651177048682,23.3888574105153,4046032.74709157,0.0,1.0
2007-11-06,47.79,47.79,47.39,47.59,1863900,23.1754819748813,23.1754819748813,22.9815043061231,23.0784931405022,3843535.21089851,0.0,1.0
2007-11-07,46.28,47.49,46.27,46.44,1864100,22.6420433857964,23.2340242089773,22.637150982299,22.7203218417542,3810192.6813778,0.41,1.0
2007-11-08,46.84,47.15,46.16,46.3,2426600,22.9160179816487,23.0676824900669,22.583334543828,22.6518281927911,4959934.3171672,0.0,1.0
2007-11-09,46.38,47.02,46.17,46.17,1966800,22.69096742077,23.0040812446012,22.5882269473254,22.5882269473254,4020109.95425882,0.0,1.0
2007-11-12,45.92,46.68,45.77,46.39,1940100,22.4659168598913,22.8377395256909,22.3925308074308,22.6958598242674,3965535.55128001,0.0,1.0
2007-11-13,46.22,46.25,45.36,46.21,1881500,22.6126889648122,22.6273661753043,22.191942264039,22.6077965613148,3845758.02264489,0.0,1.0
2007-11-14,46.26,46.62,46.04,46.41,1771600,22.6322585788016,22.8083851047067,22.5246257018596,22.7056446312621,3621124.05682577,0.0,1.0
2007-11-15,46.24,46.64,45.98,45.98,1607700,22.6224737718069,22.8181699117014,22.4952712808755,22.4952712808755,3286114.89397087,0.0,1.0
2007-11-16,46.41,46.89,45.8,46.57,1773500,22.7056446312621,22.9404799991355,22.4072080179229,22.7839230872199,3625007.62857332,0.0,1.0
2007-11-19,46.47,46.7,46.03,46.03,1339200,22.7349990522463,22.8475243326856,22.5197332983623,22.5197332983623,2737304.88648739,0.0,1.0
2007-11-20,47.29,47.58,46.55,46.64,3468900,23.13617613903,23.2780558404536,22.7741382802252,22.8181699117014,7090380.01847083,0.0,1.0
2007-11-21,46.59,47.29,46.59,46.97,1710400,22.7937078942146,23.13617613903,22.7937078942146,22.9796192271144,3496032.16685189,0.0,1.0
2007-11-23,46.45,46.99,46.24,46.99,736900,22.7252142452515,22.9894040341091,22.6224737718069,22.9894040341091,1506212.64251237,0.0,1.0
2007-11-26,46.05,46.99,46.01,46.36,2796100,22.529518105357,22.9894040341091,22.5099484913676,22.6811826137753,5715186.82281019,0.0,1.0
2007-11-27,46.5,47.03,45.97,46.38,2610900,22.7496762627383,23.0089736480986,22.4903788773781,22.69096742077,5336640.77668007,0.0,1.0
2007-11-28,47.48,47.62,46.71,46.76,2505200,23.2291318054799,23.297625454443,22.852416736183,22.8768787536698,5120591.54840818,0.0,1.0
2007-11-29,47.5,47.73,47.01,47.23,2154000,23.2389166124747,23.351441892914,22.9991888411039,23.1068217180459,4402743.97064952,0.0,1.0
2007-11-30,47.67,47.99,47.25,47.87,2795000,23.3220874719298,23.4786443838454,23.1166065250406,23.4199355418771,5712938.43916688,0.0,1.0
2007-12-03,47.78,48.0,47.42,47.45,1254900,23.3759039104008,23.4835367873428,23.1997773844957,23.2144545949878,2564996.94000376,0.0,1.0
2007-12-04,48.4,48.78,47.45,47.45,1641000,23.6792329272373,23.8651442601371,23.2144545949878,23.2144545949878,3354179.5988096,0.0,1.0
2007-12-05,49.31,49.36,48.44,48.57,1724000,24.1244416454974,24.1489036629842,23.6988025412268,23.7624037866925,3523830.36462385,0.0,1.0
2007-12-06,49.2,49.31,48.63,49.29,1174400,24.0706252070264,24.1244416454974,23.7917582076767,24.1146568385026,2400456.13701523,0.0,1.0
2007-12-07,49.17,49.43,48.76,49.2,1057600,24.0559479965343,24.1831504874657,23.8553594531424,24.0706252070264,2161718.67379709,0.0,1.0
2007-12-10,49.16,49.49,48.97,49.26,1257100,24.0510555930369,24.2125049084499,23.958099926587,24.0999796280106,2569493.7072904,0.0,1.0
2007-12-11,47.98,49.49,47.88,49.14,1782000,23.4737519803481,24.2125049084499,23.4248279453745,24.0412707860422,3642381.50218081,0.0,1.0
2007-12-12,47.64,49.14,47.14,49.14,3242200,23.3074102614377,24.0412707860422,23.0627900865696,24.0412707860422,6627008.58943358,0.0,1.0
2007-12-13,48.21,48.35,47.31,47.31,1745200,23.5862772607874,23.6547709097505,23.1459609460248,23.1459609460248,3567162.84938606,0.0,1.0
2007-12-14,47.38,48.31,47.23,47.74,1996400,23.1802077705063,23.6352012957611,23.1068217180459,23.3563342964114,4080611.91411547,0.0,1.0
2007-12-17,46.55,47.32,46.32,47.27,2259300,22.7741382802252,23.1508533495221,22.6616129997858,23.1263913320353,4617975.6048693,0.0,1.0
2007-12-18,47.14,47.35,46.62,46.79,1541800,23.0627900865696,23.1655305600142,22.8083851047067,22.8915559641619,3151416.27388461,0.0,1.0
2007-12-19,46.72,47.36,46.52,46.92,1916400,22.8573091396803,23.1704229635116,22.7594610697331,22.9551572096276,3917093.1036921,0.0,1.0
2007-12-20,47.1,47.28,46.66,47.14,1819000,23.0432204725801,23.1312837355327,22.8279547186962,23.0627900865696,3718008.95200163,0.0,1.0
2007-12-21,47.55,47.8,47.21,47.48,2659000,23.2633786299615,23.3856887173955,23.0970369110511,23.2291318054799,5434956.46144712,0.0,1.0
2007-12-24,48.0,48.22,47.46,47.86,591600,23.4835367873428,23.5911696642848,23.2193469984852,23.4150431383797,1209221.6030809,0.0,1.0
2007-12-26,47.46,47.98,47.32,47.77,1231700,23.2193469984852,23.4737519803481,23.1508533495221,23.3710115069035,2517576.48498098,0.0,1.0
2007-12-27,46.61,47.49,46.55,47.45,1759100,22.8034927012093,23.2340242089773,22.7741382802252,23.2144545949878,3595574.24269712,0.0,1.0
2007-12-28,46.88,47.09,46.65,46.78,1732200,22.9355875956381,23.0383280690828,22.8230623151988,22.8866635606645,3540591.04269226,0.0,1.0
2007-12-31,46.56,46.96,46.36,46.68,915800,22.7790306837225,22.9747268236171,22.6811826137753,22.8377395256909,1871881.58232165,0.0,1.0
2008-01-02,46.3,46.805,46.06,46.62,2730700,22.6518281927911,22.8988945694079,22.5344105088544,22.8083851047067,5581510.19528907,0.0,1.0
2008-01-03,46.44,47.06,46.28,46.48,2001700,22.7203218417542,23.0236508585907,22.6420433857964,22.7398914557436,4091445.03530601,0.0,1.0
2008-01-04,46.29,46.91,45.95,46.35,3546800,22.6469357892937,22.9502648061302,22.4805940703834,22.6762902102779,7249606.4601206,0.0,1.0
2008-01-07,47.64,47.71,46.25,46.48,3153400,23.3074102614377,23.3416570859193,22.6273661753043,22.7398914557436,6445502.70986363,0.0,1.0
2008-01-08,47.61,48.26,47.49,47.97,3460400,23.2927330509456,23.6107392782742,23.2340242089773,23.4688595768507,7073006.14486336,0.0,1.0
2008-01-09,48.19,48.39,47.6,47.74,3169400,23.5764924537927,23.67434052374,23.2878406474483,23.3563342964114,6478206.47194829,0.0,1.0
2008-01-10,48.23,48.54,47.72,47.92,3346200,23.5960620677822,23.7477265762004,23.3465494894166,23.4443975593639,6839583.04298395,0.0,1.0
2008-01-11,47.96,48.45,47.52,47.76,2569700,23.4639671733534,23.7036949447241,23.2487014194694,23.3661191034061,5252428.58931201,0.0,1.0
2008-01-14,48.2,48.54,47.9,48.25,1472500,23.5813848572901,23.7477265762004,23.4346127523692,23.6058468747769,3009768.10435535,0.0,1.0
2008-01-15,47.95,48.65,47.7,47.7,2686100,23.459074769856,23.8015430146714,23.3367646824219,23.3367646824219,5490348.45847804,0.0,1.0
2008-01-16,48.52,49.11,47.83,48.05,3991800,23.7379417692057,24.0265935755501,23.4003659278876,23.5079988048296,8159179.84310064,0.0,1.0
2008-01-17,46.16,48.59,46.14,48.53,3932600,22.583334543828,23.7721885936872,22.5735497368333,23.7428341727031,8038175.92338735,0.0,1.0
2008-01-18,44.82,46.6,44.47,46.56,4487800,21.9277524751814,22.798600297712,21.7565183527736,22.7790306837225,9172996.46772559,0.0,1.0
2008-01-22,42.65,44.25,41.5,44.17,6177600,20.8661009162536,21.6488854758317,20.3034745140568,21.6097462478527,12626922.5408934,0.0,1.0
2008-01-23,44.28,44.38,41.71,42.3,6359500,21.6635626863237,21.7124867212974,20.4062149875014,20.6948667938459,12998723.4360937,0.0,1.0
2008-01-24,42.62,44.64,42.46,44.06,5939600,20.8514237057615,21.8396892122288,20.7731452498037,21.5559298093818,12140454.0798839,0.0,1.0
2008-01-25,41.33,43.17,41.23,43.0,4164000,20.2203036546016,21.1205058981164,20.171379619628,21.0373350386613,8511154.08253699,0.0,1.0
2008-01-28,42.23,42.28,40.68,41.17,3337800,20.6606199693643,20.6850819868511,19.902297427273,20.1420251986438,6822413.56788951,0.0,1.0
2008-01-29,42.73,43.77,41.79,42.4,3629800,20.9052401442325,21.4140501079582,20.4453542154803,20.7437908288195,7419257.22593484,0.0,1.0
2008-01-30,42.07,43.34,42.02,43.02,3512400,20.5823415134065,21.2036767575716,20.5578794959197,21.047119845656,7179293.37163854,0.0,1.0
2008-01-31,42.73,43.08,41.4,41.52,3967900,20.9052401442325,21.0764742666402,20.2545504790832,20.3132593210515,8110328.59848665,0.0,1.0
2008-02-01,43.96,44.01,42.67,43.01,3354500,21.5070057744081,21.5314677918949,20.8758857232483,21.0422274421586,6856548.1195654,0.0,1.0
2008-02-04,44.9,45.08,43.74,43.83,6210600,21.9668917031603,22.0549549661128,21.3993728974661,21.4434045289424,12694374.0501931,0.0,1.0
2008-02-05,43.41,44.77,43.31,44.21,3719700,21.2379235820532,21.9032904576945,21.1889995470795,21.6293158618422,7603011.48914811,0.0,1.0
2008-02-06,43.65,44.14,43.25,43.36,3632800,21.5559298093818,21.7979093192694,21.3583955155959,21.412717446387,7356292.27791346,0.41,1.0
2008-02-07,43.68,43.73,43.05,43.5,2943500,21.5707448814157,21.5954366681389,21.259628368703,21.4818544492121,5960484.01234264,0.0,1.0
2008-02-08,43.16,43.57,42.94,43.37,2836500,21.3139502994941,21.5164229506246,21.2053064379119,21.4176558037317,5743812.7742517,0.0,1.0
2008-02-11,43.43,43.64,42.76,43.13,3886900,21.4472859477995,21.5509914520371,21.1164160057082,21.2991352274601,7870835.84425841,0.0,1.0
2008-02-12,43.89,44.22,43.49,43.78,3772800,21.6744503856533,21.8374161780266,21.4769160918674,21.6201284548622,7639787.35578946,0.0,1.0
2008-02-13,43.86,44.55,43.6,44.15,2681500,21.6596353136193,22.0003819703999,21.5312380226585,21.8028476766141,5429943.22374615,0.0,1.0
2008-02-14,43.04,44.37,42.81,43.98,3625600,21.2546900113583,21.9114915381963,21.1411077924315,21.7188956017551,7341712.53105129,0.0,1.0
2008-02-15,43.1,43.23,42.55,42.81,11887400,21.2843201554262,21.3485188009066,21.0127105014706,21.1411077924315,24071567.0624501,0.0,1.0
2008-02-19,42.66,43.51,42.45,43.04,3461700,21.0670324322618,21.4867928065567,20.9633269280242,21.2546900113583,7009820.79345217,0.0,1.0
2008-02-20,42.25,42.48,41.86,42.29,3459300,20.8645597811313,20.9781420000581,20.67196384469,20.8843132105098,7004960.87783144,0.0,1.0
2008-02-21,41.48,42.5,41.4,42.37,2486500,20.4843062655935,20.9880187147474,20.4447994068363,20.923820069267,5035075.07956173,0.0,1.0
2008-02-22,42.3,42.3,41.3,41.6,2082400,20.8892515678545,20.8892515678545,20.3954158333898,20.5435665537292,4216786.78692111,0.0,1.0
2008-02-25,42.85,42.99,41.99,42.24,3245500,21.16086122181,21.2299982246351,20.7361624901704,20.8596214237866,6572023.39461799,0.0,1.0
2008-02-26,42.88,42.88,42.0,42.73,2521900,21.175676293844,21.175676293844,20.7411008475151,21.1016009336743,5106758.83496752,0.0,1.0
2008-02-27,42.3,42.9,42.11,42.7,1761100,20.8892515678545,21.1855530085333,20.7954227783062,21.0867858616403,3566165.58319572,0.0,1.0
2008-02-28,42.03,42.26,41.47,42.01,1646400,20.755915919549,20.8694981384759,20.4793679082488,20.7460392048597,3333902.11582162,0.0,1.0
2008-02-29,40.92,41.9,40.75,41.66,3364500,20.2077582542933,20.6917172740686,20.1238061794343,20.5731966977971,6812994.21081256,0.0,1.0
2008-03-03,41.2,41.5,40.68,41.06,3574700,20.3460322599434,20.4941829802828,20.0892376780218,20.2768952571183,7238641.82059494,0.0,1.0
2008-03-04,42.22,42.3,41.01,41.12,3514600,20.8497447090973,20.8892515678545,20.2522034703951,20.3065254011862,7116941.43359247,0.0,1.0
2008-03-05,41.89,42.5,41.36,42.22,2511200,20.686778916724,20.9880187147474,20.4250459774577,20.8497447090973,5085091.71115842,0.0,1.0
2008-03-06,41.2,41.82,41.12,41.79,2515600,20.3460322599434,20.6522104153115,20.3065254011862,20.6373953432775,5094001.55646309,0.0,1.0
2008-03-07,40.64,40.97,40.28,40.84,3170400,20.0694842486432,20.2324500410165,19.8917033842359,20.1682513955361,6419948.53498593,0.0,1.0
2008-03-10,40.29,40.76,39.83,40.59,2343500,19.8966417415805,20.1287445367789,19.6694773037268,20.0447924619199,4745505.10715984,0.0,1.0
2008-03-11,41.86,41.9,40.66,41.16,2446400,20.67196384469,20.6917172740686,20.0793609633325,20.3262788305648,4953873.98939869,0.0,1.0
2008-03-12,40.97,42.27,40.92,42.03,1893700,20.2324500410165,20.8744364958205,20.2077582542933,20.755915919549,3834675.92124113,0.0,1.0
2008-03-13,40.62,40.76,40.0,40.47,2763400,20.0596075339539,20.1287445367789,19.7534293785858,19.9855321737842,5595787.84430359,0.0,1.0
2008-03-14,40.23,40.9,39.45,40.63,3372000,19.8670115975127,20.197881539604,19.4818197246302,20.0645458912985,6828181.44712734,0.0,1.0
2008-03-17,40.48,40.88,39.35,39.35,2797500,19.9904705311288,20.1880048249147,19.4324361511838,19.4324361511838,5664839.14541483,0.0,1.0
2008-03-18,40.61,41.235,40.0,40.89,3281300,20.0546691766092,20.3633165106496,19.7534293785858,20.1929431822593,6644517.13596057,0.0,1.0
2008-03-19,40.27,41.31,40.06,40.98,3329700,19.8867650268913,20.4003541907345,19.7830595226537,20.2373883983612,6742525.43431195,0.0,1.0
2008-03-20,40.83,40.93,39.96,40.32,2882200,20.1633130381915,20.2126966116379,19.7336759492072,19.9114568136145,5836353.66752978,0.0,1.0
2008-03-24,40.33,41.15,39.87,41.15,1873900,19.9163951709591,20.3213404732201,19.6892307331054,20.3213404732201,3794581.6173701,0.0,1.0
2008-03-25,40.25,40.69,40.18,40.26,1940500,19.876888312202,20.0941760353664,19.8423198107894,19.8818266695466,3929444.27584538,0.0,1.0
2008-03-26,41.47,41.76,40.51,40.67,4089000,20.4793679082488,20.6225802712436,20.0052856031628,20.0842993206771,8280081.23882082,0.0,1.0
2008-03-27,41.31,41.98,41.305,41.8,2292400,20.4003541907345,20.7312241328258,20.3978850120622,20.6423337006222,4642029.40373509,0.0,1.0
2008-03-28,40.97,41.87,40.85,41.55,1339900,20.2324500410165,20.6769022020347,20.1731897528807,20.518874767006,2713250.3917574,0.0,1.0
2008-03-31,41.63,41.74,40.81,41.135,1808000,20.5583816257632,20.6127035565543,20.1534363235022,20.3139329372032,3661136.43428418,0.0,1.0
2008-04-01,42.67,42.68,41.62,41.62,1860900,21.0719707896064,21.076909146951,20.5534432684185,20.5534432684185,3768257.07442446,0.0,1.0
2008-04-02,43.23,43.67,42.69,42.69,5700500,21.3485188009066,21.565806524071,21.0818475042957,21.0818475042957,11543312.0816576,0.0,1.0
2008-04-03,42.72,43.39,42.58,43.06,1606400,21.0966625763296,21.4275325184209,21.0275255735046,21.2645667260476,3252903.52214276,0.0,1.0
2008-04-04,42.9,43.55,42.56,42.67,1599000,21.1855530085333,21.5065462359353,21.0176488588153,21.0719707896064,3237918.78231217,0.0,1.0
2008-04-07,42.85,43.5,42.54,43.5,1502500,21.16086122181,21.4818544492121,21.007772144126,21.4818544492121,3042509.67506194,0.0,1.0
2008-04-08,43.07,43.39,42.7,42.85,1805400,21.2695050833923,21.4275325184209,21.0867858616403,21.16086122181,3655871.52569505,0.0,1.0
2008-04-09,42.88,43.29,42.73,43.17,1633100,21.175676293844,21.3781489449745,21.1016009336743,21.3188886568387,3306970.08342339,0.0,1.0
2008-04-10,43.48,43.89,42.55,43.03,3720700,21.4719777345228,21.6744503856533,21.0127105014706,21.2497516540137,7534286.68752275,0.0,1.0
2008-04-11,44.17,44.4591,43.06,43.06,3195300,21.8127243913034,21.9554923021371,21.2645667260476,21.2645667260476,6470370.15955101,0.0,1.0
2008-04-14,43.67,44.24,43.55,44.07,2135400,21.565806524071,21.8472928927159,21.5065462359353,21.7633408178569,4324109.92354561,0.0,1.0
2008-04-15,43.85,44.13,43.43,43.75,2472800,21.6546969562747,21.7929709619248,21.4472859477995,21.6053133828282,5007333.06122672,0.0,1.0
2008-04-16,44.71,44.77,43.52,44.3,7536400,22.0793956879143,22.1090258319822,21.4917311639014,21.8769230367838,15260945.0350328,0.0,1.0
2008-04-17,44.39,44.86,44.11,44.75,3819300,21.9213682528856,22.153471048084,21.7830942472355,22.0991491172929,7733948.22094113,0.0,1.0
2008-04-18,44.67,45.079,44.44,44.8,2181100,22.0596422585357,22.2616210739317,21.9460600396088,22.1238409040161,4416650.81682369,0.0,1.0
2008-04-21,44.37,44.75,43.88,44.51,2790300,21.9114915381963,22.0991491172929,21.6695120283086,21.9806285410213,5650259.39855263,0.0,1.0
2008-04-22,44.01,44.32,43.68,44.27,3465700,21.733710673789,21.8867997514731,21.5707448814157,21.8621079647498,7017920.65282008,0.0,1.0
2008-04-23,44.69,44.81,43.8,43.8,6698500,22.069518973225,22.1287792613607,21.6300051695514,21.6300051695514,13564226.993945,0.0,1.0
2008-04-24,43.9,45.95,43.83,45.95,3821500,21.6793887429979,22.6917519986504,21.6448202415854,22.6917519986504,7738403.14359348,0.0,1.0
2008-04-25,44.28,44.65,43.92,44.35,2010000,21.8670463220945,22.0497655438464,21.6892654576872,21.901614823507,4070179.33236239,0.0,1.0
2008-04-28,44.03,44.57,43.91,44.15,2088600,21.7435873884783,22.0102586850892,21.6843271003426,21.8028476766141,4229341.56894134,0.0,1.0
2008-04-29,44.67,44.99,44.15,44.96,4104000,22.0596422585357,22.2176696935644,21.8028476766141,22.2028546215304,8310455.71145037,0.0,1.0
2008-04-30,44.63,45.44,44.53,44.58,2979100,22.0398888291571,22.4398957740735,21.9905052557106,22.0151970424339,6032572.76071682,0.0,1.0
2008-05-01,44.87,45.05,44.4,44.66,2695900,22.1584094054286,22.2472998376323,21.9263066102302,22.054703901191,5459102.71747054,0.0,1.0
2008-05-02,45.09,45.43,44.92,45.14,2151000,22.2670532670108,22.4349574167288,22.1831011921519,22.2917450537341,4355699.37508036,0.0,1.0
2008-05-05,44.66,45.06,44.4,45.0,1946800,22.054703901191,22.2522381949769,21.9263066102302,22.222608050909,3942201.55434981,0.0,1.0
2008-05-06,44.32,44.59,43.952,44.41,2936500,21.8867997514731,22.0201353997785,21.7050682011901,21.9312449675749,5946309.25844883,0.0,1.0
2008-05-07,43.72,44.38,43.66,44.24,2701800,21.7929709619248,22.1219590871505,21.7630629505406,22.0521737272542,5420219.95102806,0.41,1.0
2008-05-08,43.82,44.02,43.51,43.85,2130400,21.842817647565,21.9425110188456,21.6882929220802,21.8577716532571,4273905.02023474,0.0,1.0
2008-05-09,43.87,44.08,43.14,43.3,1706200,21.8677409903852,21.9724190302297,21.5038601852112,21.5836148822357,3422895.58088832,0.0,1.0
2008-05-12,44.08,44.08,43.57,43.9,1376700,21.9724190302297,21.9724190302297,21.7182009334644,21.8826949960773,2761868.68257471,0.0,1.0
2008-05-13,43.77,44.31,43.46,44.25,1590900,21.8178943047449,22.0870664072024,21.6633695792601,22.0571583958182,3191586.32026447,0.0,1.0
2008-05-14,43.35,44.05,43.09,44.05,3350100,21.6085382250558,21.9574650245377,21.4789368423911,21.9574650245377,6720807.92728519,0.0,1.0
2008-05-15,42.94,43.4,42.7,43.2,3056100,21.4041668139307,21.6334615678759,21.2845347683941,21.5337681965954,6130999.4049659,0.0,1.0
2008-05-16,43.41,43.63,42.66,42.92,3472100,21.63844623644,21.7481089448485,21.2645960941379,21.3941974768026,6965558.40253331,0.0,1.0
2008-05-19,43.33,43.64,43.14,43.34,2568200,21.5985688879277,21.7530936134126,21.5038601852112,21.6035535564918,5152198.119117,0.0,1.0
2008-05-20,43.86,44.15,43.06,43.06,4748500,21.8627563218212,22.0073117101779,21.463982836699,21.463982836699,9526210.09603106,0.0,1.0
2008-05-21,43.31,44.31,43.18,43.78,2763800,21.5885995507997,22.0870664072024,21.5237988594673,21.8228789733089,5544601.34008859,0.0,1.0
2008-05-22,43.02,43.32,42.1,42.1,5402700,21.4440441624429,21.5935842193637,20.9854546545525,20.9854546545525,10838634.3657633,0.0,1.0
2008-05-23,42.13,42.98,42.06,42.9,2982000,21.0004086602445,21.4241054881868,20.9655159802963,21.3842281396746,5982343.58352421,0.0,1.0
2008-05-27,42.83,42.92,42.01,42.25,3018300,21.3493354597264,21.3941974768026,20.9405926374762,21.0602246830129,6055166.88066771,0.0,1.0
2008-05-28,43.0,43.3,42.67,42.85,3553300,21.4340748253149,21.5836148822357,21.269580762702,21.3593047968545,7128457.89917388,0.0,1.0
2008-05-29,43.11,43.51,42.76,42.85,1785600,21.4889061795191,21.6882929220802,21.3144427797782,21.3593047968545,3582184.00494327,0.0,1.0
2008-05-30,42.33,43.46,42.26,43.22,3430600,21.1001020315251,21.6633695792601,21.0652093515769,21.5437375337234,6882303.11792022,0.0,1.0
2008-06-02,42.08,42.5,41.75,42.08,2555400,20.9754853174244,21.1848413971135,20.8109912548115,20.9754853174244,5126519.3807303,0.0,1.0
2008-06-03,42.29,42.52,41.86,42.2,3282300,21.080163357269,21.1948107342416,20.8658226090158,21.0353013401927,6584790.85989318,0.0,1.0
2008-06-04,43.02,43.26,41.97,42.25,3253200,21.4440441624429,21.5636762079796,20.9206539632201,21.0602246830129,6526411.8530922,0.0,1.0
2008-06-05,43.25,43.74,42.52,43.61,2233800,21.5586915394155,21.8029402990528,21.1948107342416,21.7381396077205,4481341.07876472,0.0,1.0
2008-06-06,41.96,43.12,41.93,42.97,2439600,20.9156692946561,21.4938908480832,20.900715288964,21.4191208196228,4894207.04438821,0.0,1.0
2008-06-09,42.81,42.93,42.0,42.0,1862500,21.3393661225983,21.3991821453667,20.9356079689122,20.9356079689122,3736457.05040706,0.0,1.0
2008-06-10,42.54,42.74,41.975,42.46,2470800,21.2047800713696,21.3044734426502,20.9231462975021,21.1649027228574,4956798.96920577,0.0,1.0
2008-06-11,42.01,42.56,41.97,42.19,2001700,20.9405926374762,21.2147494084977,20.9206539632201,21.0303166716287,4015713.33036231,0.0,1.0
2008-06-12,41.96,42.26,41.82,42.12,1982700,20.9156692946561,21.0652093515769,20.8458839347597,20.9954239916805,3977596.45306956,0.0,1.0
2008-06-13,42.79,42.86,41.89,42.23,3099600,21.3293967854703,21.3642894654185,20.8807766147079,21.0502553458848,6218266.99245192,0.0,1.0
2008-06-16,42.97,43.08,42.08,42.59,1867400,21.4191208196228,21.4739521738271,20.9754853174244,21.2297034141898,3746287.1924457,0.0,1.0
2008-06-17,42.61,43.37,42.12,43.09,1422700,21.2396727513178,21.6185075621838,20.9954239916805,21.4789368423911,2854151.64865187,0.0,1.0
2008-06-18,41.94,42.57,41.76,42.57,2312200,20.905699957528,21.2197340770617,20.8159759233755,21.2197340770617,4638623.35138319,0.0,1.0
2008-06-19,42.16,42.2,41.55,42.0,1773300,21.0153626659366,21.0353013401927,20.711297883531,20.9356079689122,3557508.34227481,0.0,1.0
2008-06-20,41.34,42.16,41.05,41.319,2439400,20.6066198436864,21.0153626659366,20.4620644553296,20.596152039702,4893805.81410092,0.0,1.0
2008-06-23,41.37,42.09,41.29,41.43,2028600,20.6215738493785,20.9804699859884,20.5816965008663,20.6514818607627,4069678.80400309,0.0,1.0
2008-06-24,41.01,41.37,40.99,41.33,1701500,20.4421257810735,20.6215738493785,20.4321564439455,20.6016351751224,3413466.66913697,0.0,1.0
2008-06-25,41.24,41.53,41.13,41.25,2625500,20.5567731580462,20.7013285464029,20.5019418038419,20.5617578266102,5267150.59642614,0.0,1.0
2008-06-26,40.15,40.95,40.14,40.91,2730300,20.0134442845672,20.4122177696894,20.0084596160032,20.3922790954333,5477395.26696719,0.0,1.0
2008-06-27,39.58,40.42,39.53,40.14,2730200,19.7293181764177,20.148030335796,19.7043948335976,20.0084596160032,5477194.65182354,0.0,1.0
2008-06-30,40.23,40.38,39.46,39.71,3182500,20.0533216330795,20.1280916615399,19.6695021536494,19.7941188677501,6384576.94653445,0.0,1.0
2008-07-01,40.26,40.5,39.55,39.92,2808200,20.0682756387715,20.1879076843082,19.7143641707256,19.8987969075946,5633674.46386744,0.0,1.0
2008-07-02,39.9,40.59,39.9,40.3,2711600,19.8888275704666,20.2327697013844,19.8888275704666,20.0882143130276,5439880.23510537,0.0,1.0
2008-07-03,39.56,40.54,39.5,40.15,1451900,19.7193488392897,20.2078463585643,19.6894408279055,20.0134442845672,2912731.27059651,0.0,1.0
2008-07-07,39.74,40.08,39.2,39.65,3515400,19.8090728734422,19.9785516046191,19.5399007709847,19.7642108563659,7052424.75973204,0.0,1.0
2008-07-08,41.15,41.27,39.64,39.64,4994400,20.5119111409699,20.5717271637382,19.7592261878019,19.7592261878019,10019522.7342566,0.0,1.0
2008-07-09,40.95,41.22,40.7,41.15,3288300,20.4122177696894,20.5468038209181,20.2876010555887,20.5119111409699,6596827.76851195,0.0,1.0
2008-07-10,40.81,41.08,40.6,40.81,2425100,20.342432409793,20.4770184610217,20.2377543699484,20.342432409793,4865117.84855954,0.0,1.0
2008-07-11,40.12,40.77,39.84,40.43,2012800,19.9984902788752,20.3224937355369,19.8589195590824,20.15301500436,4037981.61130701,0.0,1.0
2008-07-14,39.63,40.51,39.57,40.43,1942400,19.7542415192379,20.1928923528722,19.7243335078537,20.15301500436,3896748.55018021,0.0,1.0
2008-07-15,39.75,39.96,39.02,39.12,2625300,19.8140575420062,19.9187355818507,19.4501767368322,19.5000234224725,5266749.36613886,0.0,1.0
2008-07-16,38.91,39.98,38.71,39.74,2712100,19.3953453826279,19.9287049189788,19.2956520113474,19.8090728734422,5440883.31082361,0.0,1.0
2008-07-17,38.9,39.12,38.19,39.12,2152500,19.3903607140639,19.5000234224725,19.036449246018,19.5000234224725,4318240.9669805,0.0,1.0
2008-07-18,39.47,39.66,38.44,38.99,2864600,19.6744868222134,19.7691955249299,19.1610659601187,19.4352227311401,5746821.40488379,0.0,1.0
2008-07-21,39.91,40.32,39.3,39.38,2327000,19.8938122390306,20.0981836501557,19.589747456625,19.6296248051372,4668314.3926428,0.0,1.0
2008-07-22,40.03,40.45,39.64,39.71,2887100,19.9536282617989,20.162984341488,19.7592261878019,19.7941188677501,5791959.81220414,0.0,1.0
2008-07-23,39.8,40.08,39.29,40.05,3181600,19.8389808848263,19.9785516046191,19.5847627880609,19.963597598927,6382771.41024166,0.0,1.0
2008-07-24,39.96,40.13,39.55,39.8,2463900,19.9187355818507,20.0034749474392,19.7143641707256,19.8389808848263,4942956.5242942,0.0,1.0
2008-07-25,39.66,40.25,39.53,40.04,3155900,19.7691955249299,20.0632909702075,19.7043948335976,19.9586129303629,6331213.31832464,0.0,1.0
2008-07-28,39.39,39.65,39.2,39.44,2181300,19.6346094737012,19.7642108563659,19.5399007709847,19.6595328165213,4376018.12835055,0.0,1.0
2008-07-29,39.41,39.66,39.2,39.27,1739100,19.6445788108293,19.7691955249299,19.5399007709847,19.5747934509329,3488897.96314786,0.0,1.0
2008-07-30,40.15,40.23,39.18,39.37,2767300,20.0134442845672,20.0533216330795,19.5299314338567,19.6246401365732,5551622.87011622,0.0,1.0
2008-07-31,39.5,40.65,39.5,40.64,2271800,19.6894408279055,20.2626777127686,19.6894408279055,20.2576930442046,4557574.8333502,0.0,1.0
2008-08-01,38.77,39.83,38.77,39.68,2421500,19.3255600227316,19.8539348905184,19.3255600227316,19.779164862058,4857895.70338827,0.0,1.0
2008-08-04,39.06,39.3,38.55,38.81,2713800,19.4701154110883,19.589747456625,19.215897314323,19.3454986969877,5444293.7682656,0.0,1.0
2008-08-05,39.99,40.09,38.95,39.4,3484400,19.9336895875428,19.9835362731831,19.415284056884,19.6395941422652,6990234.0652018,0.0,1.0
2008-08-06,38.87,39.65,38.85,39.65,3401000,19.5797781194969,19.972683366042,19.5697036259958,19.972683366042,6751704.19159973,0.41,1.0
2008-08-07,38.27,38.91,38.12,38.87,3012500,19.2775433144622,19.5999271064992,19.2019846132036,19.5797781194969,5980449.53754608,0.0,1.0
2008-08-08,39.1,39.12,38.15,38.32,2368000,19.6956347947602,19.7057092882614,19.2170963534553,19.3027295482151,4700980.74851754,0.0,1.0
2008-08-11,39.45,40.1,38.01,38.21,3555700,19.8719384310304,20.199359469818,19.1465748989472,19.2473198339588,7058816.40519589,0.0,1.0
2008-08-12,38.17,39.56,37.93,39.56,3328700,19.2271708469565,19.9273481452868,19.1062769249426,19.9273481452868,6608173.40269861,0.0,1.0
2008-08-13,38.29,38.55,37.89,38.14,1602600,19.2876178079634,19.4185862234784,19.0861279379403,19.2120591067047,3181499.89340127,0.0,1.0
2008-08-14,38.13,38.45,37.71,38.04,1701000,19.2070218599541,19.3682137559726,18.9954574964299,19.1616866391989,3376844.70153225,0.0,1.0
2008-08-15,38.52,38.61,38.13,38.14,1523900,19.4034744832267,19.4488097039819,19.2070218599541,19.2120591067047,3025263.75112579,0.0,1.0
2008-08-18,38.78,39.15,38.59,38.73,1416900,19.5344428987417,19.7208210285131,19.4387352104807,19.5092566649888,2812846.12439802,0.0,1.0
2008-08-19,38.43,38.84,38.35,38.59,1692100,19.3581392624715,19.5646663792452,19.3178412884669,19.4387352104807,3359176.319496,0.0,1.0
2008-08-20,38.78,39.01,38.21,38.41,2005400,19.5344428987417,19.650299574005,19.2473198339588,19.3480647689703,3981143.0714008,0.0,1.0
2008-08-21,38.6,38.86,38.24,38.24,1569100,19.4437724572313,19.5747408727463,19.2624315742105,19.2624315742105,3114995.3093323,0.0,1.0
2008-08-22,38.96,39.06,38.6,38.63,1032200,19.6251133402521,19.6754858077579,19.4437724572313,19.458884197483,2049135.27391039,0.0,1.0
2008-08-25,38.6,38.91,38.25,38.86,1163700,19.4437724572313,19.5999271064992,19.2674688209611,19.5747408727463,2310190.58152444,0.0,1.0
2008-08-26,38.97,39.1,38.4,38.45,961400,19.6301505870027,19.6956347947602,19.3430275222197,19.3682137559726,1908582.3022064,0.0,1.0
2008-08-27,39.3,39.35,38.91,38.91,963300,19.7963797297718,19.8215659635247,19.5999271064992,19.5999271064992,1912354.20398942,0.0,1.0
2008-08-28,39.86,39.87,39.35,39.46,2357500,20.0784655478041,20.0835027945547,19.8215659635247,19.876975677781,4680136.02813772,0.0,1.0
2008-08-29,39.04,40.03,39.04,39.66,1541700,19.6654113142567,20.164098742564,19.6654113142567,19.9777206127926,3060600.51519827,0.0,1.0
2008-09-02,39.37,39.96,39.29,39.55,2331200,19.8316404570258,20.1288380153099,19.7913424830212,19.9223108985362,4627924.96661491,0.0,1.0
2008-09-03,39.03,39.52,38.77,39.23,1990300,19.6603740675062,19.9071991582845,19.5294056519911,19.7611190025177,3951166.37828313,0.0,1.0
2008-09-04,38.09,39.22,38.04,38.76,2024200,19.1868728729518,19.7560817557671,19.1616866391989,19.5243684052406,4018465.04693802,0.0,1.0
2008-09-05,37.45,38.0,37.31,38.0,2773400,18.8644890809148,19.1415376521966,18.7939676264067,19.1415376521966,5505785.47632541,0.0,1.0
2008-09-08,38.76,38.76,37.48,37.84,3545900,19.5243684052406,19.5243684052406,18.8796008211666,19.0609417041874,7039361.33284135,0.0,1.0
2008-09-09,38.34,39.07,38.28,38.98,2615400,19.3128040417163,19.6805230545085,19.2825805612128,19.6351878337533,5192122.06489559,0.0,1.0
2008-09-10,38.6,38.84,38.23,38.54,1776100,19.4437724572313,19.5646663792452,19.2573943274599,19.4135489767278,3525934.08253463,0.0,1.0
2008-09-11,38.83,38.89,38.0,38.41,2341600,19.5596291324946,19.5898526129981,19.1415376521966,19.3480647689703,4648571.16584826,0.0,1.0
2008-09-12,39.12,39.36,38.41,38.58,1811700,19.7057092882614,19.8266032102752,19.3480647689703,19.4336979637302,3596607.61067957,0.0,1.0
2008-09-15,38.25,39.28,38.0,38.13,2958500,19.2674688209611,19.7863052362706,19.1415376521966,19.2070218599541,5873248.1184498,0.0,1.0
2008-09-16,37.75,38.5,35.45,37.92,5602500,19.0156064834322,19.3933999897255,17.8570397307992,19.101239678192,11122147.2312371,0.0,1.0
2008-09-17,35.04,37.25,34.99,37.18,5144200,17.6505126140255,18.7637441459033,17.6253263802726,18.7284834186492,10212324.8169442,0.0,1.0
2008-09-18,35.75,36.51,34.86,35.37,5097500,18.0081571333166,18.3909878863605,17.5598421725151,17.8167417567946,10119615.4415406,0.0,1.0
2008-09-19,38.18,41.6,36.16,37.75,6162400,19.232208093707,20.9549464824047,18.2146842500903,19.0156064834322,12233667.1303482,0.0,1.0
2008-09-22,37.05,38.34,36.75,37.98,2115100,18.6629992108917,19.3128040417163,18.5118818083744,19.1314631586955,4198920.76908339,0.0,1.0
2008-09-23,36.63,37.53,36.6,37.06,1731700,18.4514348473674,18.9047870549195,18.4363231071157,18.6680364576423,3437790.69349993,0.0,1.0
2008-09-24,36.79,37.27,36.11,36.82,1680300,18.5320307953767,18.7738186394044,18.1894980163374,18.5471425356284,3335750.824212,0.0,1.0
2008-09-25,37.51,37.78,36.91,37.28,2081800,18.8947125614183,19.0307182236839,18.5924777563836,18.778855886155,4132813.22730736,0.0,1.0
2008-09-26,37.16,37.48,36.79,36.8,1796000,18.7184089251481,18.8796008211666,18.5320307953767,18.5370680421273,3565439.79068306,0.0,1.0
2008-09-29,36.68,37.31,35.83,36.66,3659100,18.4766210811203,18.7939676264067,18.0484551073212,18.4665465876192,7264087.27065057,0.0,1.0
2008-09-30,37.03,37.5,36.54,37.24,2812000,18.6529247173906,18.8896753146677,18.4060996266122,18.7587068991527,5582414.63886457,0.0,1.0
2008-10-01,37.18,37.28,36.2399,36.75,2158500,18.7284834186492,18.778855886155,18.2549318516274,18.5118818083744,4285078.94665335,0.0,1.0
2008-10-02,36.67,37.18,36.13,37.05,2941500,18.4715838343697,18.7284834186492,18.1995725098385,18.6629992108917,5839499.52354915,0.0,1.0
2008-10-03,35.54,37.2,34.5,36.88,3494000,17.9023749515544,18.7385579121504,17.3785012894943,18.5773660161319,6936328.85782108,0.0,1.0
2008-10-06,34.1,35.8,32.95,34.66,3774900,17.1770114194712,18.0333433670694,16.5977280431547,17.4590972375035,7493974.7582681,0.0,1.0
2008-10-07,32.99,35.1,32.82,34.4,4310000,16.617877030157,17.680736094529,16.5322438353972,17.3281288219885,8556261.41305347,0.0,1.0
2008-10-08,31.86,33.3,31.41,32.45,5911800,16.0486681473417,16.7740316794249,15.8219920435657,16.3458657056258,11736173.1372829,0.0,1.0
2008-10-09,30.1,32.43,30.06,32.14,5353800,15.16211271924,16.3357912121246,15.1419637322376,16.1897110563579,10628425.1399549,0.0,1.0
2008-10-10,28.0,29.84,25.54,28.88,6807400,14.1042909016186,15.0311443037249,12.8651282009764,14.5475686156694,13514128.5251091,0.0,1.0
2008-10-13,31.7,31.7,28.0,28.01,4410300,15.9680721993324,15.9680721993324,14.1042909016186,14.1093281483691,8755378.12296747,0.0,1.0
2008-10-14,32.1,33.57,30.35,32.74,4918200,16.1695620693556,16.9100373416905,15.2880438880044,16.4919458613926,9763667.02591171,0.0,1.0
2008-10-15,29.32,31.7,29.25,31.7,3959000,14.7692074726949,15.9680721993324,14.7339467454408,15.9680721993324,7859452.18892775,0.0,1.0
2008-10-16,30.05,30.2,27.89,29.31,4774500,15.1369264854871,15.2124851867457,14.0488811873622,14.7641702259443,9478392.13842777,0.0,1.0
2008-10-17,30.35,31.82,28.1,29.47,3546300,15.2880438880044,16.0285191603394,14.1546633691243,14.8447661739535,7040155.41742727,0.0,1.0
2008-10-20,32.57,32.61,30.2,30.65,2455700,16.4063126666327,16.4264616536351,15.2124851867457,15.4391612905217,4875083.79397574,0.0,1.0
2008-10-21,31.36,32.32,31.06,32.28,2591500,15.7968058098128,16.2803814978683,15.6456884072955,16.260232510866,5144675.51088818,0.0,1.0
2008-10-22,29.76,31.31,28.8,31.14,3248300,14.9908463297203,15.7716195760599,14.5072706416648,15.6859863813001,6448562.40093308,0.0,1.0
2008-10-23,32.21,32.46,29.54,29.96,5738600,16.2249717836119,16.3509029523764,14.8800269012076,15.0915912647319,11392334.511589,0.0,1.0
2008-10-24,30.98,31.74,29.52,30.99,4671900,15.6053904332908,15.9882211863348,14.8699524077064,15.6104276800414,9274709.44214491,0.0,1.0
2008-10-27,29.64,30.97,29.64,30.55,3641600,14.9303993687134,15.6003531865402,14.9303993687134,15.388788823016,7229346.0700175,0.0,1.0
2008-10-28,33.01,33.01,29.3,30.41,3710100,16.6279515236582,16.6279515236582,14.7591329791937,15.3182673685079,7365333.05535258,0.0,1.0
2008-10-29,32.32,33.8,32.24,32.81,3589900,16.2803814978683,17.0258940169538,16.2400835238637,16.5272065886466,7126710.63729016,0.0,1.0
2008-10-30,33.2,33.79,32.39,33.4,3258600,16.7236592119192,17.0208567702033,16.3156422251223,16.8244041469307,6469010.07901994,0.0,1.0
2008-10-31,32.63,33.33,31.84,32.58,3534600,16.4365361471362,16.7891434196767,16.0385936538405,16.4113499133833,7016928.44328974,0.0,1.0
2008-11-03,32.31,32.79,31.65,32.61,2572700,16.2753442511177,16.5171320951455,15.9428859655796,16.4264616536351,5107353.53535097,0.0,1.0
2008-11-04,32.77,33.38,32.15,32.38,3742200,16.5070576016443,16.8143296534296,16.1947483031085,16.3106049783718,7429058.34337092,0.0,1.0
2008-11-05,31.76,33.0,31.58,32.39,2683500,15.9982956798359,16.6229142769076,15.9076252383255,16.3156422251223,5327314.96564478,0.0,1.0
2008-11-06,29.24,31.59,28.94,31.42,4613600,14.9354366154639,16.1357880534373,14.7822002616801,16.0489541196264,9032321.4160559,0.41,1.0
2008-11-07,30.87,30.91,29.21,29.21,3790700,15.7680208043561,15.7884523181939,14.9201129800856,14.9201129800856,7421280.73344958,0.0,1.0
2008-11-10,30.21,31.49,29.71,31.44,2498100,15.4309008260317,16.0847092688427,15.1755069030586,16.0591698765454,4890680.19105452,0.0,1.0
2008-11-11,30.5,31.0,29.47,29.81,2687100,15.579029301356,15.8344232243291,15.0529178200315,15.2265856876532,5260696.82614093,0.0,1.0
2008-11-12,29.16,30.1,28.96,29.86,3262300,14.8945735877883,15.3747141629776,14.792416018599,15.2521250799505,6386800.36318688,0.0,1.0
2008-11-13,32.02,32.02,29.16,29.32,5789500,16.3554268271941,16.3554268271941,14.8945735877883,14.9762996431396,11334451.3694849,0.0,1.0
2008-11-14,30.95,32.49,30.33,31.33,3010700,15.8088838320318,16.5954971147888,15.4921953675452,16.0029832134913,5894227.95372797,0.0,1.0
2008-11-17,30.68,31.85,30.02,30.56,2600800,15.6709711136263,16.2685928933833,15.3338511353019,15.6096765721128,5091742.14038455,0.0,1.0
2008-11-18,30.46,31.02,29.47,30.55,3238400,15.5585977875182,15.844638981248,15.0529178200315,15.6045686936533,6340009.89980824,0.0,1.0
2008-11-19,29.37,31.14,29.37,30.52,3493100,15.0018390354369,15.9059335227615,15.0018390354369,15.589245058275,6838651.36518659,0.0,1.0
2008-11-20,27.85,30.15,27.38,29.15,6151400,14.2254415095989,15.4002535552749,13.9853712220042,14.8894657093288,12042964.7040762,0.0,1.0
2008-11-21,29.01,29.12,27.24,28.43,6831100,14.8179554108963,14.8741420739504,13.9138609235717,14.5216984602476,13373654.1584055,0.0,1.0
2008-11-24,29.15,29.99,28.61,29.52,5184300,14.8894657093288,15.3185274999235,14.6136402725179,15.0784572123289,10149615.0332188,0.0,1.0
2008-11-25,30.13,30.38,29.03,29.73,4862000,15.390037798356,15.5177347598425,14.8281711678153,15.1857226599775,9518628.99359796,0.0,1.0
2008-11-26,30.63,30.76,29.43,30.12,2647200,15.645431721329,15.711834141302,15.0324863061937,15.3849299198965,5182582.20317824,0.0,1.0
2008-11-28,31.29,31.31,30.41,30.48,1265900,15.9825516996534,15.9927674565724,15.5330583952209,15.5688135444371,2478328.35108921,0.0,1.0
2008-12-01,30.42,31.24,29.96,30.53,4649800,15.5381662736803,15.9570123073561,15.3032038645451,15.5943529367344,9103192.32711477,0.0,1.0
2008-12-02,29.14,30.62,28.34,30.47,7502000,14.8843578308693,15.6403238428696,14.4757275541125,15.5637056659776,14687115.3249634,0.0,1.0
2008-12-03,30.19,30.34,28.78,29.01,3881000,15.4206850691127,15.4973032460047,14.7004742063287,14.8179554108963,7598066.45910199,0.0,1.0
2008-12-04,28.9,30.15,28.4,29.67,2528700,14.7617687478423,15.4002535552749,14.5063748248692,15.1550753892208,4950587.64625898,0.0,1.0
2008-12-05,29.91,30.04,28.0,28.67,3004900,15.2776644722478,15.3440668922208,14.3020596864908,14.6442875432747,5882872.94587878,0.0,1.0
2008-12-08,29.51,30.49,28.96,30.49,3838600,15.0733493338694,15.5739214228966,14.792416018599,15.5739214228966,7515057.43620428,0.0,1.0
2008-12-09,29.22,29.75,29.0,29.07,2366500,14.925220858545,15.1959384168965,14.8128475324369,14.8486026816531,4633038.97847586,0.0,1.0
2008-12-10,30.09,30.24,29.41,29.43,2704800,15.3696062845181,15.44622446141,15.0222705492748,15.0324863061937,5295349.17768076,0.0,1.0
2008-12-11,29.97,30.99,29.73,29.92,3768500,15.3083117430046,15.8293153458696,15.1857226599775,15.2827723507073,7377818.46202673,0.0,1.0
2008-12-12,29.83,29.99,29.1,29.5,2881600,15.2368014445721,15.3185274999235,14.8639263170315,15.0682414554099,5641481.14108433,0.0,1.0
2008-12-15,29.22,29.99,29.0,29.95,2536200,14.925220858545,15.3185274999235,14.8128475324369,15.2980959860857,4965270.84606401,0.0,1.0
2008-12-16,30.26,30.4,29.22,29.34,4061600,15.456440218329,15.5279505167614,14.925220858545,14.9865154000586,7951637.91040672,0.0,1.0
2008-12-17,30.2,30.44,29.705,30.23,3241200,15.4257929475722,15.5483820305993,15.1729529638289,15.4411165829506,6345491.62773545,0.0,1.0
2008-12-18,31.42,31.6,30.16,30.24,5610800,16.0489541196264,16.1408959318967,15.4053614337344,15.44622446141,10984599.6621307,0.0,1.0
2008-12-19,31.91,32.57,31.47,32.35,8296300,16.29924016414,16.6363601424645,16.0744935119237,16.5239868163563,16242164.0723133,0.0,1.0
2008-12-22,32.33,32.41,31.78,31.97,3543300,16.5137710594374,16.5546340871131,16.232837744167,16.3298874348968,6936930.91588147,0.0,1.0
2008-12-23,31.59,32.49,31.45,32.48,3088400,16.1357880534373,16.5954971147888,16.0642777550048,16.5903892363293,6046345.90370793,0.0,1.0
2008-12-24,31.79,32.03,31.61,31.7,1307100,16.2379456226265,16.3605347056536,16.1460038103562,16.1919747164913,2558988.06201808,0.0,1.0
2008-12-26,32.08,32.31,31.94,31.99,1293900,16.3860740979509,16.5035553025185,16.3145637995184,16.3401031918157,2533145.63036125,0.0,1.0
2008-12-29,31.92,32.23,31.42,32.07,2249300,16.3043480425995,16.4626922748428,16.0489541196264,16.3809662194914,4403589.50952282,0.0,1.0
2008-12-30,32.05,32.33,31.75,32.04,3102200,16.3707504625725,16.5137710594374,16.2175141087887,16.365642584113,6073362.99134916,0.0,1.0
2008-12-31,33.28,33.37,32.19,32.35,2570000,16.9990195130862,17.0449904192213,16.4422607610049,16.5239868163563,5031443.13318527,0.0,1.0
2009-01-02,34.0,34.15,33.13,33.49,2239900,17.3667867621674,17.4434049390593,16.9224013361943,17.1062849607349,4385186.56576719,0.0,1.0
2009-01-05,33.69,34.34,33.29,34.16,3476800,17.2084425299241,17.5404546297891,17.0041273915456,17.4485128175188,6806739.87761033,0.0,1.0
2009-01-06,33.11,34.2,32.83,33.86,3132800,16.9121855792753,17.4689443313566,16.7691649824104,17.2952764637349,6133270.44655365,0.0,1.0
2009-01-07,32.75,33.17,32.56,32.75,2280200,16.7283019547348,16.9428328500321,16.631252264005,16.7283019547348,4464084.29271947,0.0,1.0
2009-01-08,33.28,33.32,32.66,32.71,2819900,16.9990195130862,17.019451026924,16.6823310485996,16.7078704408969,5520687.35068838,0.0,1.0
2009-01-09,32.61,33.439,32.55,33.28,1980900,16.6567916563023,17.0802347805916,16.6261443855455,16.9990195130862,3878126.73250067,0.0,1.0
2009-01-12,32.79,33.01,32.45,32.71,1860500,16.7487334685726,16.8611067946807,16.5750656009509,16.7078704408969,3642412.43163082,0.0,1.0
2009-01-13,32.13,32.92,31.76,32.7,2650200,16.4116134902482,16.8151358885456,16.2226219872481,16.7027625624374,5188455.48310023,0.0,1.0
2009-01-14,31.57,31.69,30.88,31.63,2620200,16.1255722965184,16.1868668380319,15.7731286828155,16.1562195672751,5129722.68388017,0.0,1.0
2009-01-15,31.76,31.82,31.14,31.81,2946200,16.2226219872481,16.2532692580049,15.9059335227615,16.2481613795454,5767952.43540485,0.0,1.0
2009-01-16,32.5,32.65,31.94,32.11,3623600,16.6006049932482,16.6772231701401,16.3145637995184,16.4013977333293,7094139.04179385,0.0,1.0
2009-01-20,31.83,32.85,31.76,32.43,3074300,16.2583771364643,16.7793807393294,16.2226219872481,16.564849844032,6018741.48807453,0.0,1.0
2009-01-21,32.34,32.44,31.56,32.29,3416300,16.5188789378969,16.5699577224915,16.1204644180589,16.4933395455995,6688295.39918319,0.0,1.0
2009-01-22,31.85,32.61,31.6,31.93,3489200,16.2685928933833,16.6567916563023,16.1408959318967,16.309455921059,6831016.10128795,0.0,1.0
2009-01-23,31.94,32.07,31.2,31.39,2759400,16.3145637995184,16.3809662194914,15.9365807935183,16.0336304842481,5402242.87226127,0.0,1.0
2009-01-26,32.51,32.89,31.93,31.93,3550600,16.6057128717077,16.7998122531672,16.309455921059,16.309455921059,6951222.56369168,0.0,1.0
2009-01-27,32.2,32.76,31.97,32.73,3058400,16.4473686394644,16.7334098331942,16.3298874348968,16.7180861978158,5987613.10448788,0.0,1.0
2009-01-28,31.76,32.08,31.28,31.89,6495400,16.2226219872481,16.3860740979509,15.977443821194,16.2890244072211,12716434.1351329,0.0,1.0
2009-01-29,32.7,33.29,31.5,31.5,4337400,16.7027625624374,17.0041273915456,16.0898171473021,16.0898171473021,8491588.11123653,0.0,1.0
2009-01-30,31.35,32.93,31.21,32.85,4434000,16.0131989704102,16.820243767005,15.9416886719778,16.7793807393294,8680707.72472511,0.0,1.0
2009-02-02,32.38,32.535,30.91,31.04,4695200,16.5393104517347,16.6184825678563,15.7884523181939,15.8548547381669,9192074.62993444,0.0,1.0
2009-02-03,32.53,32.72,31.82,32.49,3268000,16.6159286286266,16.7129783193564,16.2532692580049,16.5954971147888,6397959.59503871,0.0,1.0
2009-02-04,32.87,33.14,32.57,32.71,2983000,16.7895964962483,16.9275092146537,16.6363601424645,16.7078704408969,5839998.00244812,0.0,1.0
2009-02-05,33.63,33.89,32.58,32.84,3536100,17.1777952591673,17.3106000991133,16.6414680209239,16.7742728608699,6922835.04406867,0.0,1.0
2009-02-06,33.22,33.7,33.0,33.36,3798100,17.1777952591673,17.4259994049951,17.0640350256629,17.2501881350338,7345115.02182826,0.41,1.0
2009-02-09,32.94,33.2,32.37,33.06,2099600,17.0330095074344,17.1674534197578,16.7382670842639,17.0950605438914,4060399.5418316,0.0,1.0
2009-02-10,31.86,33.09,31.69,32.73,2602100,16.4745501793218,17.1105733030056,16.3866445443411,16.9244201936347,5032180.24757097,0.0,1.0
2009-02-11,31.67,32.17,31.36,31.96,1789600,16.3763027049316,16.634848690169,16.2160041940845,16.5262593763693,3460893.03679836,0.0,1.0
2009-02-12,31.44,31.49,30.7,31.2,2299200,16.2573715517225,16.2832261502462,15.8747234935712,16.1332694788086,4446404.37539493,0.0,1.0
2009-02-13,31.81,32.22,31.43,31.47,2398200,16.4486955807981,16.6607032886927,16.2522006320177,16.2728843108367,4637859.67861523,0.0,1.0
2009-02-17,30.05,31.17,30.01,31.03,2924400,15.5386137127627,16.1177567196943,15.5179300339437,16.0453638438279,5655473.62361038,0.0,1.0
2009-02-18,29.8,30.19,29.59,30.19,2633400,15.4093407201441,15.6110065886292,15.3007514063444,15.6110065886292,5092711.0656598,0.0,1.0
2009-02-19,30.11,30.46,29.74,29.81,2496600,15.5696392309912,15.7506214206573,15.3783152019156,15.4145116398488,4828154.6466645,0.0,1.0
2009-02-20,29.46,30.33,29.01,29.66,2883600,15.2335294501827,15.6833994644956,15.0008380634691,15.3369478442776,5576570.83198019,0.0,1.0
2009-02-23,28.4,29.69,28.3,29.56,3190700,14.6854119614796,15.3524606033919,14.6337027644321,15.2852386472302,6170469.05035343,0.0,1.0
2009-02-24,29.58,29.73,28.428,28.58,3016900,15.2955804866397,15.3731442822108,14.6998905366529,14.778488516165,5834358.62914446,0.0,1.0
2009-02-25,29.34,29.69,29.11,29.45,2431100,15.1714784137257,15.3524606033919,15.0525472605166,15.2283585304779,4701484.72382684,0.0,1.0
2009-02-26,28.77,29.95,28.71,29.69,3071700,14.8767359905552,15.4869045157153,14.8457104723267,15.3524606033919,5940335.90809874,0.0,1.0
2009-02-27,28.05,28.96,27.7,28.59,4360300,14.5044297718135,14.9749834649454,14.3234475821473,14.7836594358698,8432349.07708529,0.0,1.0
2009-03-02,26.98,28.22,26.88,27.63,4120200,13.9511413634056,14.5923354067942,13.8994321663581,14.2872511442141,7968021.61947731,0.0,1.0
2009-03-03,25.37,27.4,25.33,27.28,6102300,13.1186232909414,14.168319991005,13.0979396121225,14.106268954548,11801188.8569818,0.0,1.0
2009-03-04,25.65,26.0,25.27,25.68,4388100,13.2634090426743,13.4443912323405,13.066914093894,13.2789218017886,8486111.27334316,0.0,1.0
2009-03-05,24.87,25.57,24.2,25.57,5076100,12.8600773057041,13.2220416850364,12.5136256854861,13.2220416850364,9816628.93612661,0.0,1.0
2009-03-06,24.81,25.76,24.13,25.76,4332000,12.8290517874757,13.3202891594266,12.4774292475529,13.3202891594266,8377619.9348516,0.0,1.0
2009-03-09,24.28,24.81,24.07,24.6,3901500,12.5549930431241,12.8290517874757,12.4464037293244,12.720462473676,7545079.44963611,0.0,1.0
2009-03-10,24.71,24.77,24.33,24.65,4794800,12.7773425904282,12.8083681086567,12.5808476416478,12.7463170721997,9272625.1301077,0.0,1.0
2009-03-11,24.71,24.98,24.54,24.93,4651100,12.7773425904282,12.9169574224563,12.6894369554475,12.8911028239326,8994724.85664552,0.0,1.0
2009-03-12,25.02,25.13,24.3,24.69,3378800,12.9376411012753,12.9945212180275,12.5653348825336,12.7670007510187,6534234.12647201,0.0,1.0
2009-03-13,25.25,25.72,24.94,25.19,3786000,13.0565722544845,13.2996054806076,12.8962737436374,13.025546736256,7321714.92921243,0.0,1.0
2009-03-16,26.0,26.545,25.4,25.4,3412200,13.4443912323405,13.7262063562491,13.1341360500557,13.1341360500557,6598826.11765943,0.0,1.0
2009-03-17,26.24,26.24,25.64,26.07,2792300,13.5684933052544,13.5684933052544,13.2582381229696,13.4805876702737,5400006.49678813,0.0,1.0
2009-03-18,27.25,27.56,25.78,26.14,7568000,14.0907561954338,14.2510547062809,13.330630998836,13.5167841082069,14635694.290618,0.0,1.0
2009-03-19,28.01,28.25,27.276,27.58,5339200,14.4837460929945,14.6078481659084,14.1042005866661,14.2613965456904,10325435.9086241,0.0,1.0
2009-03-20,27.57,28.49,27.5,28.14,5372200,14.2562256259856,14.7319502388223,14.2200291880524,14.5509680491562,10389254.3430309,0.0,1.0
2009-03-23,28.47,28.5,27.74,28.04,4535600,14.7216083994128,14.737121158527,14.3441312609663,14.4992588521087,8771360.33622186,0.0,1.0
2009-03-24,27.27,28.37,27.25,28.1,4970000,14.1010980348433,14.6698992023653,14.0907561954338,14.5302843703372,9611443.00004905,0.0,1.0
2009-03-25,27.12,27.66,26.73,27.46,4211800,14.0235342392721,14.3027639033284,13.8218683707869,14.1993455092334,8145166.12225485,0.0,1.0
2009-03-26,27.18,27.44,25.99,27.28,6132300,14.0545597575005,14.1890036698239,13.4392203126357,14.106268954548,11859205.6155334,0.0,1.0
2009-03-27,26.27,27.1,26.13,27.1,4747300,13.5840060643686,14.0131923998626,13.5116131885022,14.0131923998626,9180765.26240102,0.0,1.0
2009-03-30,25.08,26.14,24.81,25.84,7321200,12.9686666195038,13.5167841082069,12.8290517874757,13.3616565170645,14158409.7569335,0.0,1.0
2009-03-31,25.26,25.88,24.0,24.2,11405000,13.0617431741892,13.3823401958835,12.4102072913912,12.5136256854861,22056037.7093682,0.0,1.0
2009-04-01,25.41,25.66,24.75,25.03,8763300,13.1393069697604,13.2685799623791,12.7980262692472,12.9428120209801,16947275.3405091,0.0,1.0
2009-04-02,26.34,26.64,25.4,25.51,55709200,13.6202025023018,13.7753300934442,13.1341360500557,13.1910161668079,107735573.516768,0.0,1.0
2009-04-03,26.3,26.75,25.92,26.59,8157600,13.5995188234829,13.8322102101964,13.4030238747025,13.7494754949205,15775916.9853521,0.0,1.0
2009-04-06,26.32,26.49,26.06,26.2,7530600,13.6098606628923,13.697766297873,13.4754167505689,13.5478096264354,14563366.7316237,0.0,1.0
2009-04-07,26.1,26.45,25.78,26.18,7204000,13.4961004293879,13.677082619054,13.330630998836,13.5374677870259,13931757.6201919,0.0,1.0
2009-04-08,26.48,26.54,26.12,26.33,4911000,13.6925953781683,13.7236208963968,13.5064422687974,13.6150315825971,9497343.37489759,0.0,1.0
2009-04-09,26.4,26.92,25.99,26.91,5398800,13.6512280205303,13.9201158451771,13.4392203126357,13.9149449254724,10440695.8689467,0.0,1.0
2009-04-13,26.09,26.5,25.92,26.37,4865100,13.4909295096832,13.7029372175778,13.4030238747025,13.6357152614161,9408577.73431363,0.0,1.0
2009-04-14,25.86,26.18,25.65,26.06,6740400,13.371998356474,13.5374677870259,13.2634090426743,13.4754167505689,13035205.3113744,0.0,1.0
2009-04-15,26.5,26.5,25.62,25.76,5793400,13.7029372175778,13.7029372175778,13.2478962835601,13.3202891594266,11203809.6330954,0.0,1.0
2009-04-16,27.12,27.33,26.48,27.26,8809700,14.0235342392721,14.1321235530717,13.6925953781683,14.0959271151385,17037007.9270688,0.0,1.0
2009-04-17,27.33,27.41,26.81,27.13,12390700,14.1321235530717,14.1734909107097,13.8632357284249,14.0287051589768,23962275.0061787,0.0,1.0
2009-04-20,26.81,27.25,26.81,27.21,5223300,13.8632357284249,14.0907561954338,13.8632357284249,14.0700725166148,10101297.8314198,0.0,1.0
2009-04-21,26.77,27.09,26.46,26.73,4798300,13.8425520496059,14.0080214801578,13.6822535387588,13.8218683707869,9279393.75193875,0.0,1.0
2009-04-22,26.15,26.6,26.12,26.6,6339900,13.5219550279117,13.7546464146252,13.5064422687974,13.7546464146252,12260681.5847105,0.0,1.0
2009-04-23,26.14,26.24,25.97,26.16,5143500,13.5167841082069,13.5684933052544,13.4288784732262,13.5271259476164,9946973.25367253,0.0,1.0
2009-04-24,26.16,27.01,25.96,26.64,5632600,13.5271259476164,13.9666541225198,13.4237075535215,13.7753300934442,10892839.8072588,0.0,1.0
2009-04-27,26.31,26.63,25.9,26.08,4852300,13.6046897431876,13.7701591737395,13.392682035293,13.4857585899784,9383823.91733162,0.0,1.0
2009-04-28,26.35,26.56,26.16,26.24,4223200,13.6253734220066,13.7339627358063,13.5271259476164,13.5684933052544,8167212.49050448,0.0,1.0
2009-04-29,26.44,26.71,26.35,26.42,4577100,13.6719116993493,13.8115265313775,13.6253734220066,13.6615698599398,8851616.85221824,0.0,1.0
2009-04-30,26.38,26.9,26.11,26.67,9343500,13.6408861811208,13.9097740057676,13.5012713490927,13.7908428525585,18069319.4508971,0.0,1.0
2009-05-01,26.94,26.99,26.23,26.49,3806500,13.9304576845866,13.9563122831104,13.5633223855496,13.697766297873,7361359.71422271,0.0,1.0
2009-05-04,26.77,27.19,26.4,27.01,5220900,13.8425520496059,14.0597306772053,13.6512280205303,13.9666541225198,10096656.4907357,0.0,1.0
2009-05-05,26.71,26.935,26.4,26.8,5389900,13.8115265313775,13.9278722247342,13.6512280205303,13.8580648087202,10423484.2305763,0.0,1.0
2009-05-06,26.18,26.62,26.08,26.5,4330300,13.7494754949205,13.9805591166839,13.6969564899743,13.9175363107484,8245205.72016595,0.41,1.0
2009-05-07,26.23,26.57,26.07,26.42,4373800,13.7757349973936,13.9542996142108,13.6917045894797,13.8755211067914,8328032.8796762,0.0,1.0
2009-05-08,26.15,26.95,26.0,26.54,4857700,13.7337197934366,14.1538718330064,13.6549412860173,13.9385439127269,9249413.62650399,0.0,1.0
2009-05-11,26.1,26.28,26.0,26.09,3927700,13.7074602909635,13.8019944998667,13.6549412860173,13.7022083904689,7478626.07835389,0.0,1.0
2009-05-12,26.64,26.64,26.07,26.28,4011500,13.9910629176731,13.9910629176731,13.6917045894797,13.8019944998667,7638187.36495063,0.0,1.0
2009-05-13,26.03,26.56,26.0,26.36,6497500,13.6706969875012,13.9490477137161,13.6549412860173,13.8440097038237,12371711.9291454,0.0,1.0
2009-05-14,25.71,26.24,25.43,26.11,5131500,13.5026361716733,13.7809868978882,13.3555829578238,13.7127121914581,9770748.71326038,0.0,1.0
2009-05-15,24.94,25.47,24.75,25.47,7121300,13.0982398335874,13.3765905598023,12.9984537241895,13.3765905598023,13559472.4372486,0.0,1.0
2009-05-18,25.53,25.62,25.0,25.14,7112200,13.4081019627701,13.4553690672217,13.1297512365551,13.2032778434798,13542145.3762936,0.0,1.0
2009-05-19,25.81,26.18,25.58,25.6,4643100,13.5551551766195,13.7494754949205,13.4343614652432,13.4448652662324,8840799.63958674,0.0,1.0
2009-05-20,25.13,26.0,25.07,25.93,4903600,13.1980259429852,13.6549412860173,13.1665145400175,13.6181779825549,9336810.56033201,0.0,1.0
2009-05-21,25.05,25.3,24.925,25.05,4312200,13.1560107390282,13.2873082513938,13.0903619828454,13.1560107390282,8210742.00551916,0.0,1.0
2009-05-22,25.15,25.4,25.03,25.18,3275200,13.2085297439744,13.33982725634,13.145506938039,13.2242854454583,6236218.6857002,0.0,1.0
2009-05-26,25.85,25.96,24.91,25.19,4506200,13.576162778598,13.6339336840388,13.0824841321035,13.2295373459529,8580132.09620851,0.0,1.0
2009-05-27,25.42,26.03,25.39,25.91,3085000,13.3503310573292,13.6706969875012,13.3345753558454,13.6076741815657,5874064.07101402,0.0,1.0
2009-05-28,26.09,26.21,25.44,25.61,4421100,13.7022083904689,13.7652311964044,13.3608348583185,13.450117166727,8418095.51518963,0.0,1.0
2009-05-29,26.34,26.58,25.92,26.16,5929800,13.8335059028344,13.9595515147054,13.6129260820603,13.7389716939313,11290769.8957209,0.0,1.0
2009-06-01,27.26,27.36,26.58,26.58,5128100,14.3166807483397,14.3691997532859,13.9595515147054,13.9595515147054,9764274.86631017,0.0,1.0
2009-06-02,26.44,27.38,26.385,27.31,6738100,13.8860249077807,14.3797035542751,13.8571394550603,14.3429402508128,12829831.8045055,0.0,1.0
2009-06-03,26.33,26.8,26.0,26.42,3251000,13.8282540023398,14.0750933255871,13.6549412860173,13.8755211067914,6190140.12799565,0.0,1.0
2009-06-04,26.38,26.52,26.2,26.5,3205900,13.8545135048129,13.9280401117376,13.7599792959097,13.9175363107484,6104266.45227353,0.0,1.0
2009-06-05,26.8,26.85,26.07,26.46,5237400,14.0750933255871,14.1013528280602,13.6917045894797,13.8965287087699,9972390.00503361,0.0,1.0
2009-06-08,26.37,26.89,26.06,26.61,3519900,13.8492616043183,14.1223604300387,13.686452688985,13.9753072161892,6702145.25885323,0.0,1.0
2009-06-09,26.14,26.53,26.08,26.47,2913200,13.728467892942,13.9332920122323,13.6969564899743,13.9017806092645,5546944.39276435,0.0,1.0
2009-06-10,26.8,26.94,26.32,26.33,11362900,14.0750933255871,14.1486199325118,13.8230021018452,13.8282540023398,21635786.9149189,0.0,1.0
2009-06-11,27.45,27.678,26.87,26.9,5383100,14.4164668577375,14.5362101890149,14.1118566290494,14.1276123305333,10249813.3875771,0.0,1.0
2009-06-12,28.0,28.16,27.03,27.28,4369800,14.7053213849417,14.7893517928557,14.1958870369634,14.3271845493289,8320416.58914652,0.0,1.0
2009-06-15,27.36,27.91,27.17,27.73,3619600,14.3691997532859,14.6580542804901,14.2694136438881,14.5635200715869,6891981.30030544,0.0,1.0
2009-06-16,27.67,27.89,27.34,27.39,5558100,14.5320086686192,14.6475504795009,14.3586959522967,14.3849554547698,10583026.0982505,0.0,1.0
2009-06-17,27.79,27.92,27.54,27.57,4115400,14.5950314745546,14.6633061809847,14.4637339621891,14.479489663673,7836020.51145903,0.0,1.0
2009-06-18,28.46,28.49,27.8,27.89,4047800,14.9469088076943,14.9626645091782,14.6002833750493,14.6475504795009,7707305.20150746,0.0,1.0
2009-06-19,28.37,28.69,28.23,28.68,7343300,14.8996417032427,15.0677025190706,14.826115096318,15.062450618576,13982176.5616458,0.0,1.0
2009-06-22,28.75,28.94,28.0,28.24,5250400,15.0992139220384,15.1990000314362,14.7053213849417,14.8313669968126,9997142.94925506,0.0,1.0
2009-06-23,28.25,28.93,28.15,28.82,4548200,14.8366188973073,15.1937481309416,14.784099892361,15.1359772255007,8660103.14677012,0.0,1.0
2009-06-24,28.54,28.95,28.27,28.52,4210100,14.9889240116513,15.2042519319308,14.8471226982965,14.9784202106621,8016336.18974913,0.0,1.0
2009-06-25,28.92,28.93,28.07,28.49,6166200,15.1884962304469,15.1937481309416,14.7420846884041,14.9626645091782,11740892.6660248,0.0,1.0
2009-06-26,28.61,28.9,28.38,28.9,5425500,15.0256873151137,15.1779924294577,14.9048936037373,15.1779924294577,10330546.0671917,0.0,1.0
2009-06-29,29.04,29.08,28.45,28.61,2759400,15.2515190363824,15.2725266383609,14.9416569071997,15.0256873151137,5254098.02189823,0.0,1.0
2009-06-30,28.89,29.16,28.45,29.02,5209800,15.1727405289631,15.3145418423179,14.9416569071997,15.2410152353932,9919837.60037883,0.0,1.0
2009-07-01,29.07,29.28,28.91,29.1,4248600,15.2672747378663,15.3775646482533,15.1832443299523,15.2830304393501,8089642.98609726,0.0,1.0
2009-07-02,28.34,28.86,28.2,28.76,4809600,14.8838860017589,15.1569848274792,14.8103593948341,15.104465822533,9157827.73288456,0.0,1.0
2009-07-06,28.95,28.96,28.12,28.22,4864400,15.2042519319308,15.2095038324254,14.7683441908772,14.8208631958234,9262170.91314118,0.0,1.0
2009-07-07,28.57,29.0,28.54,28.96,4367700,15.0046797131352,15.2305114344039,14.9889240116513,15.2095038324254,8316418.03661842,0.0,1.0
2009-07-08,28.33,28.94,28.07,28.73,3996700,14.8786341012642,15.1990000314362,14.7420846884041,15.0887101210491,7610007.08999084,0.0,1.0
2009-07-09,28.59,28.74,28.15,28.52,3255000,15.0151835141244,15.0939620215437,14.784099892361,14.9784202106621,6197756.41852531,0.0,1.0
2009-07-10,28.53,28.59,28.07,28.5,3582900,14.9836721111567,15.0151835141244,14.7420846884041,14.9679164096728,6822101.83469564,0.0,1.0
2009-07-13,28.75,28.77,28.12,28.55,5195100,15.0992139220384,15.1097177230276,14.7683441908772,14.9941759121459,9891847.73268226,0.0,1.0
2009-07-14,28.98,28.98,28.5,28.84,2674900,15.2200076334147,15.2200076334147,14.9679164096728,15.14648102649,5093203.88445878,0.0,1.0
2009-07-15,29.7,29.71,28.93,29.12,3324500,15.5981444690275,15.6033963695221,15.1937481309416,15.2935342403394,6330089.46647844,0.0,1.0
2009-07-16,29.95,30.09,29.08,29.62,4119000,15.729441981393,15.8029685883177,15.2725266383609,15.5561292650705,7842875.17293572,0.0,1.0
2009-07-17,29.8,30.14,29.43,29.88,2935300,15.6506634739737,15.8292280907908,15.4563431556727,15.6926786779307,5589024.39794081,0.0,1.0
2009-07-20,29.96,30.1,29.63,30.0,3803400,15.7346938818876,15.8082204888123,15.5613811655651,15.7557014838661,7241949.85014415,0.0,1.0
2009-07-21,30.24,30.24,29.73,30.23,4150900,15.881747095737,15.881747095737,15.6139001705113,15.8764951952424,7903615.08990992,0.0,1.0
2009-07-22,29.72,30.27,29.59,30.2,4354900,15.6086482700167,15.8975027972209,15.5403735635866,15.8607394937586,8292045.90692347,0.0,1.0
2009-07-23,30.21,30.63,29.73,29.82,9365700,15.8659913942532,16.0865712150273,15.6139001705113,15.6611672749629,17832973.0534508,0.0,1.0
2009-07-24,30.94,30.97,30.03,30.12,3903000,16.2493801303606,16.2651358318445,15.77145718535,15.8187242898016,7431595.48433311,0.0,1.0
2009-07-27,31.14,31.18,30.75,30.83,2484000,16.354418140253,16.3754257422315,16.1495940209628,16.1916092249197,4729716.41892992,0.0,1.0
2009-07-28,30.49,31.04,30.19,31.02,4940300,16.0130446081026,16.3018991353068,15.8554875932639,16.2913953343176,9406690.02594181,0.0,1.0
2009-07-29,30.52,30.73,30.06,30.26,3043100,16.0288003095865,16.1390902199735,15.7872128868338,15.8922508967263,5794283.42771562,0.0,1.0
2009-07-30,30.65,31.0,30.44,30.69,3153400,16.0970750160165,16.2808915333283,15.9867851056295,16.118082617995,6004302.63907151,0.0,1.0
2009-07-31,30.96,32.36,30.66,31.37,6173100,16.2598839313498,16.9951500005969,16.1023269165112,16.4752118516293,11754030.7671885,0.0,1.0
2009-08-03,31.02,31.45,30.87,31.3,3317800,16.2913953343176,16.5172270555863,16.2126168268982,16.438448548167,6317332.17984124,0.0,1.0
2009-08-04,30.89,31.18,30.77,30.94,4286400,16.2231206278875,16.3754257422315,16.160097821952,16.2493801303606,8161616.93160272,0.0,1.0
2009-08-05,30.81,31.14,30.51,30.98,2911200,16.1811054239305,16.354418140253,16.0235484090918,16.2703877323391,5543136.2474995,0.0,1.0
2009-08-06,30.75,30.83,30.27,30.57,4363700,16.3649219412423,16.4074973479187,16.1094695011839,16.2691272762204,8199475.40732442,0.41,1.0
2009-08-07,31.19,31.45,30.75,30.85,3627200,16.5990866779625,16.7374567496608,16.3649219412423,16.4181411995878,6815577.88057088,0.0,1.0
2009-08-10,31.03,31.34,30.78,31.14,1665100,16.5139358646097,16.6789155654807,16.3808877187459,16.5724770487897,3128754.61208055,0.0,1.0
2009-08-11,31.07,31.13,30.73,31.0,1944100,16.5352235679479,16.5671551229552,16.3542780895732,16.497970087106,3653000.92567762,0.0,1.0
2009-08-12,31.14,31.34,30.69,31.08,2192100,16.5724770487897,16.6789155654807,16.332990386235,16.5405454937824,4118997.64887502,0.0,1.0
2009-08-13,31.06,31.18,30.74,31.14,2881900,16.5299016421133,16.5937647521279,16.3596000154077,16.5724770487897,5415144.98622003,0.0,1.0
2009-08-14,31.11,31.25,30.69,31.07,2393000,16.5565112712861,16.6310182329698,16.332990386235,16.5352235679479,4496492.5750458,0.0,1.0
2009-08-17,30.89,31.12,30.66,30.77,2707400,16.439428902926,16.5618331971206,16.3170246087313,16.3755657929114,5087256.1628412,0.0,1.0
2009-08-18,30.68,30.947,30.43,30.88,3105100,16.3276684604004,16.4697638801829,16.1946203145367,16.4341069770914,5834542.03709767,0.0,1.0
2009-08-19,30.74,30.78,30.49,30.49,2787600,16.3596000154077,16.3808877187459,16.226551869544,16.226551869544,5237953.4902623,0.0,1.0
2009-08-20,31.19,31.2,30.57,30.65,3218500,16.5990866779625,16.604408603797,16.2691272762204,16.3117026828968,6047622.79681776,0.0,1.0
2009-08-21,31.49,31.65,31.04,31.31,3974000,16.758744452999,16.8438952663518,16.5192577904442,16.6629497879771,7467221.68542917,0.0,1.0
2009-08-24,31.54,31.71,31.25,31.52,1920800,16.7853540821718,16.8758268213591,16.6310182329698,16.7747102305027,3609219.78192559,0.0,1.0
2009-08-25,31.26,31.83,31.23,31.62,2807400,16.6363401588043,16.9396899313737,16.6203743813007,16.8279294888482,5275158.06735629,0.0,1.0
2009-08-26,31.46,31.55,31.04,31.26,3549200,16.7427786754953,16.7906760080063,16.5192577904442,16.6363401588043,6669014.39504915,0.0,1.0
2009-08-27,31.64,31.72,31.22,31.5,2676800,16.8385733405173,16.8811487471937,16.6150524554661,16.7640663788336,5029758.18005958,0.0,1.0
2009-08-28,31.86,31.88,31.4,31.84,2652200,16.9556557088774,16.9662995605465,16.710847120488,16.9450118572083,4983534.31154887,0.0,1.0
2009-08-31,31.43,31.85,31.36,31.72,3018700,16.7268128979917,16.9503337830428,16.6895594171498,16.8811487471937,5672194.79159664,0.0,1.0
2009-09-01,31.07,31.71,31.04,31.39,4218500,16.5352235679479,16.8758268213591,16.5192577904442,16.7055251946535,7926641.84196853,0.0,1.0
2009-09-02,30.79,31.17,30.67,31.01,2800000,16.3862096445805,16.5884428262934,16.3223465345659,16.5032920129406,5261253.32642216,0.0,1.0
2009-09-03,30.8,30.97,30.575,30.96,3142800,16.391531570415,16.4820043096024,16.2717882391376,16.4766823837678,5905381.05509986,0.0,1.0
2009-09-04,30.99,31.01,30.73,30.88,1659200,16.4926481612715,16.5032920129406,16.3542780895732,16.4341069770914,3117668.39971416,0.0,1.0
2009-09-08,30.86,31.14,30.79,31.14,3730200,16.4234631254223,16.5724770487897,16.3862096445805,16.5724770487897,7009116.84222143,0.0,1.0
2009-09-09,30.9,31.06,30.79,30.86,3151700,16.4447508287605,16.5299016421133,16.3862096445805,16.4234631254223,5922104.3246017,0.0,1.0
2009-09-10,30.68,31.07,30.47,30.95,2661500,16.3276684604004,16.5352235679479,16.2159080178749,16.4713604579333,5001009.18866879,0.0,1.0
2009-09-11,30.69,30.94,30.63,30.77,3469700,16.332990386235,16.4660385320987,16.3010588312277,16.3755657929114,6519632.38095963,0.0,1.0
2009-09-14,31.19,31.28,30.55,30.68,4020100,16.5990866779625,16.6469840104734,16.2584834245513,16.3276684604004,7553844.46341062,0.0,1.0
2009-09-15,31.54,31.57,31.01,31.23,3487600,16.7853540821718,16.8013198596754,16.5032920129406,16.6203743813007,6553266.82186782,0.0,1.0
2009-09-16,31.83,31.94,31.32,31.57,2868100,16.9396899313737,16.9982311155538,16.6682717138116,16.8013198596754,5389214.52339694,0.0,1.0
2009-09-17,31.63,31.95,31.57,31.8,2960300,16.8332514146827,17.0035530413883,16.8013198596754,16.9237241538701,5562460.07935984,0.0,1.0
2009-09-18,32.06,32.07,31.64,31.72,4841000,17.0620942255684,17.0674161514029,16.8385733405173,16.8811487471937,9096331.19757488,0.0,1.0
2009-09-21,31.95,32.13,31.68,32.0,3481200,17.0035530413883,17.0993477064102,16.8598610438555,17.0301626705611,6541241.09997888,0.0,1.0
2009-09-22,31.45,32.07,31.45,32.07,3693600,16.7374567496608,17.0674161514029,16.7374567496608,17.0674161514029,6940344.7451689,0.0,1.0
2009-09-23,31.36,31.94,31.3,31.46,8426800,16.6895594171498,16.9982311155538,16.6576278621425,16.7427786754953,15834117.6896766,0.0,1.0
2009-09-24,31.11,31.57,31.07,31.43,4468900,16.5565112712861,16.8013198596754,16.5352235679479,16.7268128979917,8397148.21087428,0.0,1.0
2009-09-25,30.98,31.24,30.98,31.06,3239300,16.4873262354369,16.6256963071352,16.4873262354369,16.5299016421133,6086706.39295691,0.0,1.0
2009-09-28,31.18,31.39,31.01,31.01,2677800,16.5937647521279,16.7055251946535,16.5032920129406,16.5032920129406,5031637.19910475,0.0,1.0
2009-09-29,31.05,31.3,30.85,31.3,3141700,16.5245797162788,16.6576278621425,16.4181411995878,16.6576278621425,5903314.13415018,0.0,1.0
2009-09-30,30.99,31.24,30.77,31.04,4405400,16.4926481612715,16.6256963071352,16.3755657929114,16.5192577904442,8277830.50150721,0.0,1.0
2009-10-01,30.85,31.24,30.75,31.24,4101900,16.4181411995878,16.6256963071352,16.3649219412423,16.6256963071352,7707548.22130395,0.0,1.0
2009-10-02,30.37,30.78,30.33,30.72,3248600,16.1626887595294,16.3808877187459,16.1414010561912,16.3489561637386,6104181.27007679,0.0,1.0
2009-10-05,30.65,30.7,30.1,30.52,3164900,16.3117026828968,16.3383123120695,16.0189967619965,16.2425176470476,5946907.37599767,0.0,1.0
2009-10-06,30.79,31.0,30.55,30.69,3397000,16.3862096445805,16.497970087106,16.2584834245513,16.332990386235,6383027.69637717,0.0,1.0
2009-10-07,30.72,30.85,30.51,30.84,2273200,16.3489561637386,16.4181411995878,16.2371957212131,16.4128192737532,4271386.09343674,0.0,1.0
2009-10-08,30.55,31.07,30.49,30.85,3767000,16.2584834245513,16.5352235679479,16.226551869544,16.4181411995878,7078264.74308295,0.0,1.0
2009-10-09,30.71,30.71,30.42,30.5,4153500,16.3436342379041,16.3436342379041,16.1892983887021,16.2318737953785,7804505.60403372,0.0,1.0
2009-10-12,30.83,31.01,30.62,30.76,3429800,16.4074973479187,16.5032920129406,16.2957369053931,16.3702438670768,6444659.52105811,0.0,1.0
2009-10-13,30.46,30.85,30.38,30.85,3295800,16.2105860920403,16.4181411995878,16.1680106853639,16.4181411995878,6192870.96900792,0.0,1.0
2009-10-14,30.5,30.73,30.09,30.67,6781100,16.2318737953785,16.3542780895732,16.013674836162,16.3223465345659,12741816.0470719,0.0,1.0
2009-10-15,30.96,31.03,30.34,30.45,6638200,16.4766823837678,16.5139358646097,16.1467229820257,16.2052641662058,12473304.2255199,0.0,1.0
2009-10-16,31.43,31.48,30.72,30.82,5734200,16.7268128979917,16.7534225271644,16.3489561637386,16.4021754220841,10774671.0087036,0.0,1.0
2009-10-19,31.72,31.87,31.16,31.42,4926800,16.8811487471937,16.9609776347119,16.5831209004588,16.7214909721571,9257551.03164881,0.0,1.0
2009-10-20,31.27,31.7,30.98,31.69,4224300,16.6416620846389,16.8705048955246,16.4873262354369,16.86518296969,7937540.15243041,0.0,1.0
2009-10-21,31.01,31.54,30.99,31.52,3997100,16.5032920129406,16.7853540821718,16.4926481612715,16.7747102305027,7510627.02537215,0.0,1.0
2009-10-22,31.29,31.33,30.83,31.01,2641200,16.652305936308,16.6735936396462,16.4074973479187,16.5032920129406,4962865.10205222,0.0,1.0
2009-10-23,30.81,31.37,30.66,31.37,2399500,16.3968534962496,16.6948813429844,16.3170246087313,16.6948813429844,4508706.19883927,0.0,1.0
2009-10-26,30.42,31.25,30.29,30.83,3650000,16.1892983887021,16.6310182329698,16.120113352853,16.4074973479187,6858419.51480033,0.0,1.0
2009-10-27,30.2,30.67,30.15,30.46,3229500,16.072216020342,16.3223465345659,16.0456063911693,16.2105860920403,6068292.00631442,0.0,1.0
2009-10-28,29.66,30.34,29.59,30.11,6245600,15.7848320252763,16.1467229820257,15.7475785444344,16.0243186878311,11735601.3483937,0.0,1.0
2009-10-29,30.78,30.83,29.91,30.16,7840100,16.3808877187459,16.4074973479187,15.91788017114,16.0509283170038,14731697.2158866,0.0,1.0
2009-10-30,30.22,31.4,30.19,30.8,8138800,16.0828598720111,16.710847120488,16.0668940945075,16.391531570415,15292960.2046731,0.0,1.0
2009-11-02,30.39,31.0885,30.23,30.23,7436100,16.1733326111985,16.5450691307418,16.0881817978457,16.0881817978457,13972573.5216456,0.0,1.0
2009-11-03,30.57,30.79,30.28,30.33,4574600,16.2691272762204,16.3862096445805,16.1147914270184,16.1414010561912,8595760.52394671,0.0,1.0
2009-11-04,30.75,31.1901,30.524,30.68,3991100,16.3649219412423,16.5991398972208,16.2446464173814,16.3276684604004,7499352.91110124,0.0,1.0
2009-11-05,31.33,31.4,30.75,30.97,4648400,16.6735936396462,16.710847120488,16.3649219412423,16.4820043096024,8734432.12947885,0.0,1.0
2009-11-06,31.03,31.11,30.64,30.84,4547300,16.7321348238262,16.775272780188,16.5218372865626,16.629682177467,8433037.41487146,0.41,1.0
2009-11-09,31.61,31.66,31.07,31.24,4908800,17.0448850074492,17.0718462301753,16.7537038020071,16.8453719592759,9103444.69512036,0.0,1.0
2009-11-10,31.72,31.83,31.4,31.68,3478600,17.1041996974466,17.1635143874441,16.9316478719995,17.0826307192657,6451116.91583397,0.0,1.0
2009-11-11,31.7,31.945,31.65,31.92,4044500,17.0934152083562,17.2255251997141,17.0664539856301,17.2120445883511,7500587.1230065,0.0,1.0
2009-11-12,31.39,31.84,31.34,31.69,3430700,16.9262556274543,17.1689066319893,16.8992944047282,17.0880229638109,6362285.63305684,0.0,1.0
2009-11-13,31.62,31.7,31.23,31.41,4204200,17.0502772519944,17.0934152083562,16.8399797147307,16.9370401165447,7796753.2161068,0.0,1.0
2009-11-16,32.12,32.15,31.68,31.825,3888700,17.3198894792555,17.3360662128912,17.0826307192657,17.1608182651715,7211653.63956867,0.0,1.0
2009-11-17,31.96,32.1,31.85,32.03,2841700,17.233613566532,17.3091049901651,17.1742988765345,17.2713592783485,5269976.12249909,0.0,1.0
2009-11-18,31.66,32.02,31.6,31.92,4374100,17.0718462301753,17.2659670338033,17.0394927629039,17.2120445883511,8111835.36524731,0.0,1.0
2009-11-19,30.99,31.58,30.8,31.53,5472500,16.7105658456454,17.0287082738135,16.6081131992861,17.0017470510874,10148834.9686372,0.0,1.0
2009-11-20,31.27,31.42,30.78,30.93,4838200,16.8615486929116,16.9424323610899,16.5973287101957,16.678212378374,8972515.91507729,0.0,1.0
2009-11-23,31.86,31.9,31.67,31.72,4491900,17.1796911210797,17.2012600992606,17.0772384747205,17.1041996974466,8330297.26735889,0.0,1.0
2009-11-24,32.18,32.18,31.73,31.97,3169100,17.3522429465269,17.3522429465269,17.1095919419918,17.2390058110772,5877144.43108416,0.0,1.0
2009-11-25,32.16,32.305,32.02,32.19,4608700,17.3414584574364,17.4196460033422,17.2659670338033,17.3576351910721,8546904.65417237,0.0,1.0
2009-11-27,31.55,31.97,31.4,31.97,2738400,17.0125315401778,17.2390058110772,16.9316478719995,17.2390058110772,5078404.69220944,0.0,1.0
2009-11-30,32.19,32.23,31.6,31.67,5535900,17.3576351910721,17.379204169253,17.0394927629039,17.0772384747205,10266411.2385342,0.0,1.0
2009-12-01,33.04,33.065,32.25,32.27,5531200,17.815975977416,17.8294565887791,17.3899886583434,17.4007731474339,10257695.0166334,0.0,1.0
2009-12-02,33.94,34.02,33.03,33.09,6129000,18.3012779864861,18.3444159428479,17.8105837328708,17.8429372001421,11366324.261814,0.0,1.0
2009-12-03,34.05,34.35,33.73,34.08,4228700,18.3605926764835,18.5223600128402,18.1880408510364,18.3767694101192,7842188.8409093,0.0,1.0
2009-12-04,33.79,34.53,33.25,34.23,6816700,18.2203943183077,18.6194204146542,17.9292131128657,18.4576530782975,12641674.4322904,0.0,1.0
2009-12-07,34.25,34.42,33.8,33.82,4013800,18.468437567388,18.5601057246568,18.225786562853,18.2365710519434,7443653.50335604,0.0,1.0
2009-12-08,34.33,34.47,33.99,34.24,3788600,18.5115755237498,18.5870669473829,18.3282392092122,18.4630453228428,7026016.65823276,0.0,1.0
2009-12-09,34.64,34.65,34.28,34.3,4756200,18.6787351046517,18.6841273491969,18.4846143010236,18.4953987901141,8820445.6606363,0.0,1.0
2009-12-10,34.92,35.39,34.72,34.86,4847400,18.8297179519179,19.0831534455434,18.7218730610134,18.7973644846466,8989577.45581945,0.0,1.0
2009-12-11,35.58,35.58,34.9,35.24,5479100,19.1856060919026,19.1856060919026,18.8189334628275,19.002269777365,10161074.7696044,0.0,1.0
2009-12-14,35.41,36.51,35.26,35.76,9482900,19.0939379346338,19.6870848346083,19.0130542664555,19.2826664937166,17586183.1199799,0.0,1.0
2009-12-15,35.06,35.4,34.68,35.18,4480400,18.905209375551,19.0885456900886,18.7003040828326,18.9699163100937,8308970.34143118,0.0,1.0
2009-12-16,35.18,35.37,35.06,35.35,4025000,18.9699163100937,19.0723689564529,18.905209375551,19.0615844673625,7464424.07469433,0.0,1.0
2009-12-17,34.82,35.15,34.72,34.95,2795400,18.7757955064657,18.953739576458,18.7218730610134,18.8458946855536,5184112.06419888,0.0,1.0
2009-12-18,35.08,35.235,34.66,34.84,4541700,18.9159938646415,18.9995736550924,18.6895195937421,18.7865799955561,8422652.12920228,0.0,1.0
2009-12-21,35.18,35.45,35.1,35.26,2118000,18.9699163100937,19.1155069128147,18.9267783537319,19.0130542664555,3927863.40129257,0.0,1.0
2009-12-22,34.84,35.4058,34.79,35.26,2732400,18.7865799955561,19.0916731919248,18.75961877283,19.0130542664555,5067277.60042107,0.0,1.0
2009-12-23,34.73,35.13,34.51,34.93,3662000,18.7272653055587,18.9429550873676,18.6086359255638,18.8351101964631,6791235.02149828,0.0,1.0
2009-12-24,35.12,35.18,34.67,34.67,963800,18.9375628428224,18.9699163100937,18.6949118382873,18.6949118382873,1787381.8442709,0.0,1.0
2009-12-28,35.03,35.24,34.88,35.18,1869700,18.8890326419154,19.002269777365,18.808148973737,18.9699163100937,3467387.25278409,0.0,1.0
2009-12-29,35.32,35.38,34.95,34.95,1936200,19.0454077337268,19.0777612009982,18.8458946855536,18.8458946855536,3590712.52010514,0.0,1.0
2009-12-30,35.26,35.39,35.07,35.12,1497600,19.0130542664555,19.0831534455434,18.9106016200962,18.9375628428224,2777322.11037571,0.0,1.0
2009-12-31,34.79,35.395,34.79,35.37,1486200,18.75961877283,19.085849567816,18.75961877283,19.0723689564529,2756180.63597782,0.0,1.0
2010-01-04,34.94,36.0,34.8,35.1,4076600,18.8405024410083,19.412080362802,18.7650110173752,18.9267783537319,7560117.06407428,0.0,1.0
2010-01-05,34.54,35.12,34.36,34.98,5112400,18.6248126591994,18.9375628428224,18.5277522573854,18.8620714191892,9481024.00980556,0.0,1.0
2010-01-06,34.89,35.1,34.46,34.56,3157400,18.8135412182822,18.9267783537319,18.5816747028377,18.6355971482899,5855446.60209687,0.0,1.0
2010-01-07,35.19,35.31,34.69,34.78,3581200,18.9753085546389,19.0400154891816,18.7056963273778,18.7542265282848,6641390.185415,0.0,1.0
2010-01-08,35.61,35.81,34.93,35.18,3980600,19.2017828255383,19.3096277164427,18.8351101964631,18.9699163100937,7382083.59546042,0.0,1.0
2010-01-11,35.98,36.1,35.61,35.78,3992900,19.4012958737115,19.4660028082542,19.2017828255383,19.2934509828071,7404894.13362659,0.0,1.0
2010-01-12,35.62,35.87,35.5701,35.79,2834400,19.2071750700835,19.3419811837141,19.1802677698028,19.2988432273523,5256438.16082325,0.0,1.0
2010-01-13,36.06,36.11,35.58,35.58,2729800,19.4444338300733,19.4713950527994,19.1856060919026,19.1856060919026,5062455.86064611,0.0,1.0
2010-01-14,36.2,36.25,35.9,36.1,3117800,19.5199252537064,19.5468864764325,19.3581579173497,19.4660028082542,5782007.79629366,0.0,1.0
2010-01-15,36.01,36.12,35.46,35.97,4896100,19.4174726073472,19.4767872973446,19.1208991573599,19.3959036291663,9079892.350835,0.0,1.0
2010-01-19,36.44,36.48,35.83,35.83,4263400,19.6493391227918,19.6709081009727,19.3204122055332,19.3204122055332,7906540.52175199,0.0,1.0
2010-01-20,36.52,36.55,36.02,36.3,4945600,19.6924770791535,19.7086538127892,19.4228648518924,19.5738476991586,9171690.85808903,0.0,1.0
2010-01-21,36.11,36.86,36.0,36.73,4413200,19.4713950527994,19.8758133936911,19.412080362802,19.8057142146032,8184346.9134015,0.0,1.0
2010-01-22,35.42,36.19,35.42,36.17,4206300,19.099330179179,19.5145330091612,19.099330179179,19.5037485200708,7800647.69823275,0.0,1.0
2010-01-25,35.62,35.85,35.2,35.67,2516000,19.2071750700835,19.3311966946236,18.9807007991841,19.2341362928096,4665960.48992073,0.0,1.0
2010-01-26,35.61,35.795,35.47,35.55,3542700,19.2017828255383,19.3015393496249,19.1262914019052,19.1694293582669,6569991.34643964,0.0,1.0
2010-01-27,35.53,35.94,35.05,35.54,3908500,19.1586448691765,19.3797268955306,18.8998171310058,19.1640371137217,7248373.04247026,0.0,1.0
2010-01-28,35.06,35.73,35.06,35.58,3953900,18.905209375551,19.2664897600809,18.905209375551,19.1856060919026,7332568.03700222,0.0,1.0
2010-01-29,34.65,35.3,34.62,35.14,3931700,18.6841273491969,19.0346232446364,18.6679506155612,18.9483473319128,7291397.79738526,0.0,1.0
2010-02-01,34.6,34.91,34.22,34.81,5117000,18.6571661264708,18.8243257073727,18.4522608337523,18.7704032619205,9489554.78017661,0.0,1.0
2010-02-02,35.06,35.11,34.35,34.69,2912500,18.905209375551,18.9321705982771,18.5223600128402,18.7056963273778,5401275.8056018,0.0,1.0
2010-02-03,34.7,34.97,34.55,34.97,5341100,18.711088571923,18.856679174644,18.6302049037447,18.856679174644,9905151.65847202,0.0,1.0
2010-02-04,33.75,34.65,33.72,34.52,3442800,18.1988253401268,18.6841273491969,18.1826486064912,18.614028170109,6384725.2681634,0.0,1.0
2010-02-05,33.64,33.86,33.05,33.69,4444000,18.1395106501294,18.2581400301243,17.8213682219612,18.1664718728555,8241465.98458176,0.0,1.0
2010-02-08,32.82,33.34,32.77,33.34,3219900,17.9184286237753,18.2023281632135,17.891130591137,18.2023281632135,5897677.76063694,0.41,1.0
2010-02-09,33.2,33.54,33.03,33.05,3414800,18.1258936718263,18.3115202937667,18.0330803608561,18.0439995739114,6254663.1935846,0.0,1.0
2010-02-10,33.02,33.22,32.71,33.19,2619200,18.0276207543284,18.1368128848816,17.858372951971,18.1204340652986,4797415.32055665,0.0,1.0
2010-02-11,33.08,33.13,32.75,32.96,3055500,18.0603783934944,18.0876764261327,17.8802113780816,17.9948631151625,5596557.15942303,0.0,1.0
2010-02-12,32.95,33.09,32.68,32.94,3188400,17.9894035086348,18.065838000022,17.841994132388,17.9839439021072,5839981.2950759,0.0,1.0
2010-02-16,33.7,33.71,32.8,33.02,3134200,18.3988739982092,18.4043336047369,17.9075094107199,18.0276207543284,5740706.74163432,0.0,1.0
2010-02-17,33.55,33.87,33.5,33.83,2145300,18.3169799002943,18.4916873091794,18.289681867656,18.4698488830688,3929404.04978244,0.0,1.0
2010-02-18,33.52,33.71,33.46,33.47,3834800,18.3006010807114,18.4043336047369,18.2678434415454,18.2733030480731,7023949.40106542,0.0,1.0
2010-02-19,33.97,34.13,33.28,33.41,3854300,18.546283374456,18.6336370788985,18.1695705240475,18.2405454089071,7059666.26069847,0.0,1.0
2010-02-22,33.65,34.18,33.64,34.18,2929800,18.3715759655709,18.6609351115368,18.3661163590433,18.6609351115368,5366320.78732699,0.0,1.0
2010-02-23,33.72,33.8,33.39,33.59,3124100,18.4097932112645,18.4534700634858,18.2296261958518,18.338818326405,5722207.23997824,0.0,1.0
2010-02-24,33.91,33.94,33.3,33.84,3935200,18.51352573529,18.529904554873,18.1804897371029,18.4753084895964,7207845.43732992,0.0,1.0
2010-02-25,33.68,33.74,33.15,33.54,2476500,18.3879547851539,18.4207124243198,18.098595639188,18.3115202937667,4536041.17339589,0.0,1.0
2010-02-26,33.62,33.84,33.47,33.8,2635200,18.3551971459879,18.4753084895964,18.2733030480731,18.4534700634858,4826721.46179401,0.0,1.0
2010-03-01,33.94,34.14,33.72,33.72,2965000,18.529904554873,18.6390966854262,18.4097932112645,18.4097932112645,5430794.29804919,0.0,1.0
2010-03-02,34.12,34.26,34.0,34.07,2936700,18.6281774723709,18.7046119637581,18.562662194039,18.6008794397326,5378959.06073559,0.0,1.0
2010-03-03,33.97,34.3,33.87,34.23,1924200,18.546283374456,18.7264503898687,18.4916873091794,18.6882331441751,3524429.8105586,0.0,1.0
2010-03-04,33.91,34.0,33.68,33.97,2291200,18.51352573529,18.562662194039,18.3879547851539,18.546283374456,4196639.42519066,0.0,1.0
2010-03-05,34.25,34.29,33.84,34.09,1972000,18.6991523572304,18.7209907833411,18.4753084895964,18.6117986527879,3611981.90750523,0.0,1.0
2010-03-08,34.18,34.37,34.05,34.32,1983800,18.6609351115368,18.7646676355623,18.5899602266773,18.737369602924,3633595.18666779,0.0,1.0
2010-03-09,34.12,34.26,34.01,34.16,1659100,18.6281774723709,18.7046119637581,18.5681218005666,18.6500158984815,3038863.682932,0.0,1.0
2010-03-10,34.15,34.33,34.0,34.26,2522300,18.6445562919538,18.7428292094517,18.562662194039,18.7046119637581,4619930.00268786,0.0,1.0
2010-03-11,34.22,34.34,33.95,34.26,2908600,18.6827735376474,18.7482888159794,18.5353641614007,18.7046119637581,5327490.15018749,0.0,1.0
2010-03-12,34.1,34.29,33.98,34.25,2955500,18.6172582593155,18.7209907833411,18.5517429809836,18.6991523572304,5413393.77668952,0.0,1.0
2010-03-15,34.39,34.39,34.04,34.14,2211700,18.7755868486176,18.7755868486176,18.5845006201496,18.6390966854262,4051024.53591751,0.0,1.0
2010-03-16,34.77,34.8,34.21,34.32,2181000,18.9830518966687,18.9994307162516,18.6773139311198,18.737369602924,3994793.3774183,0.0,1.0
2010-03-17,34.82,34.89,34.58,34.61,1890400,19.010349929307,19.0485671750006,18.8793193726432,18.8956981922261,3462520.58719466,0.0,1.0
2010-03-18,34.76,34.97,34.57,34.88,2402900,18.977592290141,19.0922440272218,18.8738597661155,19.0431075684729,4401232.92370401,0.0,1.0
2010-03-19,34.52,34.88,34.26,34.79,3938700,18.8465617334772,19.0431075684729,18.7046119637581,18.993971109724,7214256.15572558,0.0,1.0
2010-03-22,34.08,34.52,34.07,34.4,2323300,18.6063390462602,18.8465617334772,18.6008794397326,18.7810464551453,4255434.87104813,0.0,1.0
2010-03-23,34.3,34.3,34.0,34.06,3014400,18.7264503898687,18.7264503898687,18.562662194039,18.5954198332049,5521277.00911956,0.0,1.0
2010-03-24,33.99,34.21,33.86,34.15,2909800,18.5572025875113,18.6773139311198,18.4862277026517,18.6445562919538,5329688.11078028,0.0,1.0
2010-03-25,33.9,34.21,33.89,34.13,2297800,18.5080661287624,18.6773139311198,18.5026065222347,18.6336370788985,4208728.20845106,0.0,1.0
2010-03-26,34.09,34.219,33.8775,33.98,2007000,18.6117986527879,18.6822275769947,18.4957820140751,18.5517429809836,3676089.09146196,0.0,1.0
2010-03-29,34.37,34.4,34.09,34.1,2519200,18.7646676355623,18.7810464551453,18.6117986527879,18.6172582593155,4614251.93782311,0.0,1.0
2010-03-30,34.42,34.74,34.3,34.37,3362500,18.7919656682006,18.9666730770857,18.7264503898687,18.7646676355623,6158868.74441498,0.0,1.0
2010-03-31,34.18,34.43,34.05,34.37,2537000,18.6609351115368,18.7974252747283,18.5899602266773,18.7646676355623,4646855.01994968,0.0,1.0
2010-04-01,34.49,34.64,34.25,34.3,2285600,18.8301829138942,18.9120770118091,18.6991523572304,18.7264503898687,4186382.27575759,0.0,1.0
2010-04-05,34.31,34.65,34.27,34.64,3779200,18.7319099963964,18.9175366183368,18.7100715702857,18.9120770118091,6922110.56026559,0.0,1.0
2010-04-06,34.3,34.35,34.18,34.25,5680200,18.7264503898687,18.753748422507,18.6609351115368,18.6991523572304,10404046.46603,0.0,1.0
2010-04-07,34.08,34.29,33.97,34.26,2924500,18.6063390462602,18.7209907833411,18.546283374456,18.7046119637581,5356613.12804211,0.0,1.0
2010-04-08,33.96,34.03,33.75,33.99,2312800,18.5408237679283,18.5790410136219,18.4261720308475,18.5572025875113,4236202.71586111,0.0,1.0
2010-04-09,34.27,34.28,33.75,34.2,2303900,18.7100715702857,18.7155311768134,18.4261720308475,18.6718543245921,4219901.17479782,0.0,1.0
2010-04-12,34.08,34.44,34.05,34.44,3369100,18.6063390462602,18.8028848812559,18.5899602266773,18.8028848812559,6170957.52767539,0.0,1.0
2010-04-13,34.07,34.2,33.78,34.12,3368700,18.6008794397326,18.6718543245921,18.4425508504305,18.6281774723709,6170224.87414444,0.0,1.0
2010-04-14,33.9,34.06,33.605,34.04,3563200,18.5080661287624,18.5954198332049,18.3470077361964,18.5845006201496,6526477.65356116,0.0,1.0
2010-04-15,33.77,33.85,33.49,33.8,4216100,18.4370912439028,18.4807680961241,18.2842222611284,18.4534700634858,7722351.3794284,0.0,1.0
2010-04-16,33.73,33.97,33.58,33.75,4515900,18.4152528177922,18.546283374456,18.3333587198773,18.4261720308475,8271475.20086351,0.0,1.0
2010-04-19,33.8,33.81,33.5,33.65,3768500,18.4534700634858,18.4589296700135,18.289681867656,18.3715759655709,6902512.0783131,0.0,1.0
2010-04-20,33.95,33.985,33.68,33.85,2328300,18.5353641614007,18.5544727842475,18.3879547851539,18.4807680961241,4264593.04018479,0.0,1.0
2010-04-21,33.95,34.0,33.77,33.9,1845200,18.5353641614007,18.562662194039,18.4370912439028,18.5080661287624,3379730.7381991,0.0,1.0
2010-04-22,33.98,34.04,33.6,33.75,2377800,18.5517429809836,18.5845006201496,18.3442779329326,18.4261720308475,4355258.9146379,0.0,1.0
2010-04-23,34.02,34.02,33.67,34.02,2674000,18.5735814070943,18.5735814070943,18.3824951786262,18.5735814070943,4897788.85429461,0.0,1.0
2010-04-26,33.76,34.05,33.65,34.04,4968100,18.4316316373752,18.5899602266773,18.3715759655709,18.5845006201496,9099740.01758452,0.0,1.0
2010-04-27,33.34,34.05,33.3,33.69,5724500,18.2023281632135,18.5899602266773,18.1804897371029,18.3934143916815,10485187.844581,0.0,1.0
2010-04-28,33.52,33.61,33.225,33.56,4427500,18.3006010807114,18.3497375394603,18.1395426881454,18.322439506822,8109558.77052705,0.0,1.0
2010-04-29,33.84,34.1999,33.63,33.76,3689700,18.4753084895964,18.6717997285269,18.3606567525156,18.4316316373752,6758179.33271909,0.0,1.0
2010-04-30,34.3,35.0,34.3,34.47,5848200,18.7264503898687,19.1086228468048,18.7264503898687,18.8192637008389,10711760.9490224,0.0,1.0
2010-05-03,34.56,34.73,34.18,34.4,4733100,18.8684001595878,18.961213470558,18.6609351115368,18.7810464551453,8669306.06816076,0.0,1.0
2010-05-04,33.61,34.53,33.41,34.24,8011500,18.3497375394603,18.8520213400049,18.2405454089071,18.6936927507028,14674134.4076968,0.0,1.0
2010-05-05,33.37,33.68,33.08,33.4,6648000,18.2187069827965,18.3879547851539,18.0603783934944,18.2350858023794,12176701.6841251,0.0,1.0
2010-05-06,32.18,32.93,28.17,32.84,8322100,17.7983172801668,18.2131320085734,15.5804411989527,18.1633542411646,15046657.152158,0.42,1.0
2010-05-07,31.92,32.56,31.52,32.18,7693800,17.6545148409858,18.0084900758928,17.4332803191689,17.7983172801668,13910668.0762396,0.0,1.0
2010-05-10,33.14,33.22,32.68,32.79,5531500,18.3292801325272,18.3735270368906,18.0748604324378,18.1356999259375,10001151.636866,0.0,1.0
2010-05-11,33.15,33.44,32.86,32.86,4950900,18.3348109955727,18.4952060238899,18.1744159672554,18.1744159672554,8951405.8824839,0.0,1.0
2010-05-12,33.58,33.74,32.9,33.27,4477900,18.5726381065258,18.6611319152525,18.1965394194371,18.4011813521177,8096204.81148372,0.0,1.0
2010-05-13,33.3,33.87,33.2,33.46,3039400,18.417773941254,18.733033134843,18.3624653107998,18.5062677499807,5495344.89471038,0.0,1.0
2010-05-14,33.0,33.3,32.66,32.66,4779300,18.2518480498913,18.417773941254,18.063798706347,18.063798706347,8641146.88928387,0.0,1.0
2010-05-17,32.99,33.14,32.55,33.08,3300600,18.2463171868459,18.3292801325272,18.0029592128474,18.2960949542547,5967603.92165595,0.0,1.0
2010-05-18,32.6,33.1499,32.51,32.8,3806600,18.0306135280745,18.3347556869422,17.9808357606657,18.1412307889829,6882470.18365615,0.0,1.0
2010-05-19,32.31,32.53,32.02,32.45,3744600,17.8702184997573,17.9918974867565,17.70982347144,17.9476505823932,6770371.94601975,0.0,1.0
2010-05-20,31.34,31.95,31.3,31.76,4474600,17.3337247843514,17.6711074301221,17.3116013321697,17.5660210322591,8090238.2923837,0.0,1.0
2010-05-21,31.46,31.49,30.78,31.07,4499600,17.4000951408964,17.4166877300327,17.0239964538077,17.184391482125,8135439.19465646,0.0,1.0
2010-05-24,31.19,31.66,31.08,31.24,2014600,17.25076183867,17.5107124018048,17.1899223451704,17.2784161538971,3642469.50874632,0.0,1.0
2010-05-25,30.97,30.97,30.07,30.58,5701900,17.1290828516708,17.1290828516708,16.6313051775828,16.9133791928993,10309240.9867569,0.0,1.0
2010-05-26,31.02,31.37,30.85,31.21,4037400,17.1567371668979,17.3503173734876,17.0627124951257,17.2618235647609,7299764.91343806,0.0,1.0
2010-05-27,31.99,32.0,31.32,31.48,4105200,17.6932308823038,17.6987617453492,17.3226630582605,17.4111568669873,7422349.76040172,0.0,1.0
2010-05-28,31.96,32.28,31.78,32.06,3972700,17.6766382931675,17.853625910621,17.5770827583499,17.7319469236217,7182784.97835623,0.0,1.0
2010-06-01,31.2,31.77,31.16,31.66,3436400,17.2562927017154,17.5715518953045,17.2341692495338,17.5107124018048,6213135.22280148,0.0,1.0
2010-06-02,31.85,31.88,31.15,31.38,2978600,17.6157987996679,17.6323913888041,17.2286383864883,17.355848236533,5385416.30038307,0.0,1.0
2010-06-03,32.16,32.35,31.87,32.07,2637300,17.7872555540759,17.8923419519389,17.6268605257587,17.7374777866671,4768333.58255567,0.0,1.0
2010-06-04,31.12,31.84,31.0,31.84,3479500,17.2120457973521,17.6102679366224,17.145675440807,17.6102679366224,6291061.57831965,0.0,1.0
2010-06-07,31.43,31.83,31.12,31.12,3940600,17.3835025517601,17.604737073577,17.2120457973521,17.2120457973521,7124747.01983806,0.0,1.0
2010-06-08,31.72,31.81,31.21,31.21,5663200,17.5438975800774,17.5936753474862,17.2618235647609,17.2618235647609,10239269.9900388,0.0,1.0
2010-06-09,31.74,31.92,31.58,31.92,5480800,17.5549593061682,17.6545148409858,17.4664654974415,17.6545148409858,9909484.20705688,0.0,1.0
2010-06-10,32.68,32.73,32.11,32.26,5458500,18.0748604324378,18.102514747665,17.7596012388488,17.8425641845301,9869165.00222962,0.0,1.0
2010-06-11,32.45,32.59,32.01,32.4,5314000,17.9476505823932,18.0250826650291,17.7042926083946,17.919996267166,9607903.78709314,0.0,1.0
2010-06-14,32.41,32.76,32.37,32.71,2908600,17.9255271302115,18.1191073368012,17.9034036780298,18.0914530215741,5258853.77401941,0.0,1.0
2010-06-15,33.41,33.41,32.64,32.64,4921800,18.4786134347536,18.4786134347536,18.0527369802562,18.0527369802562,8898792.03223846,0.0,1.0
2010-06-16,33.68,33.82,33.18,33.18,3213100,18.62794673698,18.7053788196159,18.3514035847089,18.3514035847089,5809400.76370137,0.0,1.0
2010-06-17,34.0,34.02,33.55,33.69,3137500,18.8049343544335,18.8159960805244,18.5560455173895,18.6334776000254,5672713.23522861,0.0,1.0
2010-06-18,34.06,34.17,33.84,34.01,3664200,18.838119532706,18.8989590262057,18.7164405457068,18.8104652174789,6625005.84431066,0.0,1.0
2010-06-21,33.87,34.39,33.75,34.31,2455200,18.733033134843,19.0206380132049,18.666662778298,18.9763911088416,4439090.21040105,0.0,1.0
2010-06-22,33.3,33.98,33.22,33.83,3364900,18.417773941254,18.7938726283427,18.3735270368906,18.7109096826613,6083860.64230142,0.0,1.0
2010-06-23,32.72,33.38,32.62,33.35,4166500,18.0969838846195,18.4620208456174,18.0416752541653,18.4454282564811,7533182.37277451,0.0,1.0
2010-06-24,32.72,33.06,32.525,32.68,4412400,18.0969838846195,18.2850332281639,17.9891320552338,18.0748604324378,7977778.44752916,0.0,1.0
2010-06-25,32.99,33.11,32.5,32.88,3537100,18.2463171868459,18.312687543391,17.9753048976203,18.1854776933463,6395204.45715605,0.0,1.0
2010-06-28,33.31,33.5,32.76,33.19,3214300,18.4233048042994,18.5283912021624,18.1191073368012,18.3569344477544,5811570.40701046,0.0,1.0
2010-06-29,32.69,33.06,32.6,32.99,5427000,18.0803912954833,18.2850332281639,18.0306135280745,18.2463171868459,9812211.86536592,0.0,1.0
2010-06-30,32.3,32.98,32.21,32.71,5664800,17.8646876367118,18.2407863238005,17.814909869303,18.0914530215741,10242162.8477842,0.0,1.0
2010-07-01,32.22,32.48,31.87,32.42,3940100,17.8204407323485,17.9642431715294,17.6268605257587,17.9310579932569,7123843.00179256,0.0,1.0
2010-07-02,32.39,32.6,32.2,32.35,3292600,17.9144654041206,18.0306135280745,17.8093790062576,17.8923419519389,5953139.63292868,0.0,1.0
2010-07-06,33.26,33.3,32.56,32.62,5648400,18.3956504890723,18.417773941254,18.0084900758928,18.0416752541653,10212511.0558933,0.0,1.0
2010-07-07,34.37,34.42,33.27,33.47,7050200,19.0095762871141,19.0372306023412,18.4011813521177,18.5117986130262,12747016.0481303,0.0,1.0
2010-07-08,34.77,34.83,34.35,34.53,4263000,19.230810808931,19.2639959872035,18.9985145610233,19.0980700958408,7707657.85554725,0.0,1.0
2010-07-09,34.84,34.87,34.26,34.79,3239400,19.2695268502489,19.2861194393852,18.9487367936145,19.2418725350218,5856952.11289229,0.0,1.0
2010-07-12,34.87,34.89,34.47,34.79,2822200,19.2861194393852,19.297181165476,19.0648849175683,19.2418725350218,5102639.45576483,0.0,1.0
2010-07-13,34.77,34.95,34.45,34.95,4300900,19.230810808931,19.3303663437486,19.0538231914775,19.3303663437486,7776182.42339272,0.0,1.0
2010-07-14,34.86,34.94,34.43,34.7,2926700,19.2805885763398,19.3248354807031,19.0427614653866,19.192094767613,5291579.22726487,0.0,1.0
2010-07-15,35.28,35.33,34.595,34.77,3624400,19.5128848242475,19.5405391394746,19.1340207056361,19.230810808931,6553046.00789244,0.0,1.0
2010-07-16,34.76,35.31,34.69,35.14,4397000,19.2252799458855,19.5294774133837,19.1865639045676,19.4354527416116,7949934.69172916,0.0,1.0
2010-07-19,35.38,35.49,34.86,34.97,3115700,19.5681934547017,19.6290329482013,19.2805885763398,19.3414280698394,5633298.04844677,0.0,1.0
2010-07-20,35.92,35.94,35.06,35.15,3950100,19.8668600591545,19.8779217852453,19.3912058372482,19.440983604657,7141923.36270166,0.0,1.0
2010-07-21,35.26,35.97,34.97,35.97,4472200,19.5018230981566,19.8945143743816,19.3414280698394,19.8945143743816,8085899.00576555,0.0,1.0
2010-07-22,35.79,36.16,35.61,35.61,4019100,19.794958839564,19.9996007722446,19.6954033047464,19.6954033047464,7266677.85297442,0.0,1.0
2010-07-23,35.8,36.0,35.52,35.75,4021600,19.8004897026094,19.9111069635178,19.6456255373376,19.7728353873823,7271197.9432017,0.0,1.0
2010-07-26,36.17,36.18,35.71,35.71,3139600,20.00513163529,20.0106624983354,19.7507119352006,19.7507119352006,5676510.11101951,0.0,1.0
2010-07-27,36.63,36.8,36.145,36.27,4018600,20.2595513353794,20.3535760071516,19.9913044776764,20.0604402657442,7265773.83492898,0.0,1.0
2010-07-28,36.61,36.7,36.24,36.46,2690000,20.2484896092885,20.2982673766973,20.0438476766079,20.1655266636072,4863617.08454661,0.0,1.0
2010-07-29,36.1,36.82,35.91,36.75,5199300,19.966415593972,20.3646377332424,19.861329196109,20.3259216919244,9400522.04746586,0.0,1.0
2010-07-30,35.98,36.24,35.26,35.51,6137900,19.900045237427,20.0438476766079,19.5018230981566,19.6400946742922,11097544.7223935,0.0,1.0
2010-08-02,36.27,36.32,35.73,36.2,4082400,20.0604402657442,20.0880945809713,19.7617736612914,20.0217242244263,7381126.53752901,0.0,1.0
2010-08-03,36.25,36.47,36.06,36.1,4500500,20.0493785396534,20.1710575266526,19.9442921417904,19.966415593972,8137066.42713826,0.0,1.0
2010-08-04,35.99,36.03,35.67,35.9,4746700,19.9055761004724,19.9276995526541,19.7285884830189,19.8557983330636,8582204.9127202,0.0,1.0
2010-08-05,36.41,36.45,35.82,35.85,3865800,20.1378723483801,20.1599958005618,19.8115514287002,19.8281440178365,6989505.92023801,0.0,1.0
2010-08-06,35.98,36.04,35.57,35.91,4493200,20.1323414853347,20.1659140392291,19.902929033723,20.0931735057912,8030130.82793992,0.42,1.0
2010-08-09,35.85,36.08,35.7105,36.01,3955900,20.0596009518969,20.1882957418253,19.9815447640924,20.1491277622819,7069882.16465937,0.0,1.0
2010-08-10,36.27,36.45,35.4854,35.52,3734500,20.2946088291576,20.3953264908407,19.855591732732,19.8749519054777,6674201.81094579,0.0,1.0
2010-08-11,35.5,35.9,35.47,35.77,3069400,19.8637610541796,20.0875780801422,19.8469747772324,20.0148375467043,5485552.29308261,0.0,1.0
2010-08-12,35.35,35.48,35.06,35.22,2976700,19.7798296694436,19.8525702028815,19.6175623256207,19.7070891360058,5319881.25067409,0.0,1.0
2010-08-13,35.52,35.78,35.17,35.17,3158600,19.8749519054777,20.0204329723534,19.6791120077605,19.6791120077605,5644968.22601511,0.0,1.0
2010-08-16,35.73,35.778,35.06,35.37,2423500,19.9924558441081,20.0193138872236,19.6175623256207,19.7910205207417,4331216.51863091,0.0,1.0
2010-08-17,35.76,36.09,35.55,35.55,3245300,20.0092421210553,20.1938911674744,19.8917381824249,19.8917381824249,5799916.22360754,0.0,1.0
2010-08-18,35.22,35.86,34.92,35.83,5405600,19.7070891360058,20.0651963775459,19.5392263665338,20.0484101005987,9660748.50963946,0.0,1.0
2010-08-19,34.84,35.19,34.55,35.19,3482400,19.4944629613413,19.6903028590586,19.3321956175184,19.6903028590586,6223655.21125657,0.0,1.0
2010-08-20,34.82,34.95,34.5,34.61,2946700,19.4832721100432,19.556012643481,19.3042184892731,19.3657681714128,5266266.02659365,0.0,1.0
2010-08-23,35.11,35.4,34.94,35.01,3964900,19.6455394538661,19.8078067976889,19.550417217832,19.5895851973754,7085966.7318835,0.0,1.0
2010-08-24,35.41,35.66,34.87,34.87,3305900,19.813402223338,19.9532878645646,19.5112492382885,19.5112492382885,5908218.97625002,0.0,1.0
2010-08-25,35.33,35.41,34.9,35.28,2935300,19.7686388181455,19.813402223338,19.5280355152357,19.7406616899002,5245892.24144308,0.0,1.0
2010-08-26,35.2,35.5,35.1,35.48,2157400,19.6958982847076,19.8637610541796,19.639944028217,19.8525702028815,3855649.48103749,0.0,1.0
2010-08-27,35.71,35.79,34.99,35.35,3141900,19.9812649928099,20.0260283980025,19.5783943460773,19.7798296694436,5615122.41794367,0.0,1.0
2010-08-30,35.17,35.77,35.16,35.68,2202400,19.6791120077605,20.0148375467043,19.6735165821114,19.9644787158628,3936072.31715812,0.0,1.0
2010-08-31,35.41,35.54,34.86,35.05,2958700,19.813402223338,19.8861427567758,19.5056538126394,19.6119668999717,5287712.11622582,0.0,1.0
2010-09-01,36.11,36.36,35.57,35.74,3304600,20.2050820187725,20.3449676599991,19.902929033723,19.9980512697571,5905895.64987321,0.0,1.0
2010-09-02,35.86,36.27,35.64,36.27,2744100,20.0651963775459,20.2946088291576,19.9420970132665,20.2946088291576,4904184.54663713,0.0,1.0
2010-09-03,36.12,36.19,35.67,36.07,2594400,20.2106774444216,20.249845423965,19.9588832902137,20.1827003161763,4636644.57847577,0.0,1.0
2010-09-07,36.17,36.3,35.82,35.82,2783200,20.2386545726669,20.3113951061048,20.0428146749497,20.0428146749497,4974063.0553553,0.0,1.0
2010-09-08,36.08,36.31,36.01,36.28,2218400,20.1882957418253,20.3169905317538,20.1491277622819,20.3002042548066,3964667.10333436,0.0,1.0
2010-09-09,36.35,36.55,36.19,36.46,2001100,20.3393722343501,20.4512807473314,20.249845423965,20.4009219164898,3576314.16357842,0.0,1.0
2010-09-10,36.63,36.73,36.02,36.51,5245600,20.4960441525239,20.5519984090145,20.154723187931,20.4288990447351,9374800.64787716,0.0,1.0
2010-09-13,36.7,36.93,36.64,36.89,3946500,20.5352121320673,20.6639069219958,20.501639578173,20.6415252193996,7053082.72778087,0.0,1.0
2010-09-14,36.42,36.7,36.26,36.66,2553200,20.3785402138935,20.5352121320673,20.2890134035085,20.5128304294711,4563013.00407199,0.0,1.0
2010-09-15,36.18,36.43,36.02,36.38,3604100,20.244249998316,20.3841356395426,20.154723187931,20.3561585112973,6441154.30360951,0.0,1.0
2010-09-16,36.0,36.092,35.85,36.08,2159600,20.1435323366328,20.1950102526042,20.0596009518969,20.1882957418253,3859581.26413671,0.0,1.0
2010-09-17,35.88,36.21,35.81,36.19,3398900,20.076387228844,20.2610362752632,20.0372192493006,20.249845423965,6074426.17089938,0.0,1.0
2010-09-20,36.34,36.41,35.88,35.88,2265000,20.333776808701,20.3729447882445,20.076387228844,20.076387228844,4047949.41807263,0.0,1.0
2010-09-21,36.01,36.33,35.89,36.28,3426200,20.1491277622819,20.328181383052,20.0819826544931,20.3002042548066,6123216.02481255,0.0,1.0
2010-09-22,36.43,36.57,36.0,36.03,2457100,20.3841356395426,20.4624715986295,20.1435323366328,20.16031861358,4391265.569601,0.0,1.0
2010-09-23,36.1,36.52,36.015,36.28,2047400,20.1994865931235,20.4344944703842,20.1519254751064,20.3002042548066,3659060.32607589,0.0,1.0
2010-09-24,36.5,36.63,36.35,36.42,3280800,20.4233036190861,20.4960441525239,20.3393722343501,20.3785402138935,5863360.90543605,0.0,1.0
2010-09-27,36.54,36.69,36.19,36.2,2013700,20.4456853216823,20.5296167064183,20.249845423965,20.2554408496141,3598832.55769221,0.0,1.0
2010-09-28,36.72,36.84,36.24,36.64,2491900,20.5464029833655,20.6135480911543,20.2778225522104,20.501639578173,4453459.22953429,0.0,1.0
2010-09-29,36.46,36.83,36.27,36.62,2424500,20.4009219164898,20.6079526655052,20.2946088291576,20.4904487268748,4333003.69276693,0.0,1.0
2010-09-30,36.23,36.68,36.07,36.63,3122300,20.2722271265613,20.5240212807692,20.1827003161763,20.4960441525239,5580093.80487778,0.0,1.0
2010-10-01,36.22,36.48,36.05,36.4,2417600,20.2666317009122,20.4121127677879,20.1715094648781,20.3673493625954,4320672.19122844,0.0,1.0
2010-10-04,36.2,36.52,36.03,36.28,2307000,20.2554408496141,20.4344944703842,20.16031861358,20.3002042548066,4123010.73178524,0.0,1.0
2010-10-05,36.34,36.49,36.24,36.48,3964600,20.333776808701,20.417708193437,20.2778225522104,20.4121127677879,7085430.57964272,0.0,1.0
2010-10-06,36.26,36.41,36.06,36.3,1743700,20.2890134035085,20.3729447882445,20.1771048905272,20.3113951061048,3116295.54096832,0.0,1.0
2010-10-07,36.05,36.51,35.9075,36.46,3093700,20.1715094648781,20.4288990447351,20.091774649379,20.4009219164898,5528980.62458778,0.0,1.0
2010-10-08,36.19,36.38,35.91,36.16,2356800,20.249845423965,20.3561585112973,20.0931735057912,20.2330591470179,4212012.00375876,0.0,1.0
2010-10-11,36.29,36.44,36.15,36.15,1452900,20.3057996804557,20.3897310651917,20.2274637213688,20.2274637213688,2596585.30221533,0.0,1.0
2010-10-12,35.86,36.09,35.68,36.02,4478000,20.0651963775459,20.1938911674744,19.9644787158628,20.154723187931,8002965.78107251,0.0,1.0
2010-10-13,35.83,36.0,35.72,35.96,3192300,20.0484101005987,20.1435323366328,19.986860418459,20.1211506340366,5705195.99439879,0.0,1.0
2010-10-14,35.79,35.94,35.69,35.82,2350500,20.0260283980025,20.1099597827384,19.9700741415118,20.0428146749497,4200752.80670185,0.0,1.0
2010-10-15,35.94,36.11,35.76,35.96,2553500,20.1099597827384,20.2050820187725,20.0092421210553,20.1211506340366,4563549.15631279,0.0,1.0
2010-10-18,36.33,36.49,36.0022,36.01,3217300,20.328181383052,20.417708193437,20.1447633302756,20.1491277622819,5749875.34779913,0.0,1.0
2010-10-19,36.52,37.16,36.24,36.56,7545000,20.4344944703842,20.7926017119243,20.2778225522104,20.4568761729804,13484228.8562287,0.0,1.0
2010-10-20,36.82,36.9,36.5,36.66,3094700,20.6023572398561,20.6471206450486,20.4233036190861,20.5128304294711,5530767.79872379,0.0,1.0
2010-10-21,36.9,37.01,36.62,37.01,3258900,20.6471206450486,20.7086703271884,20.4904487268748,20.7086703271884,5824221.79185736,0.0,1.0
2010-10-22,36.7,36.98,36.52,36.98,4174500,20.5352121320673,20.6918840502412,20.4344944703842,20.6918840502412,7460558.43079215,0.0,1.0
2010-10-25,36.46,36.89,36.44,36.89,2774100,20.4009219164898,20.6415252193996,20.3897310651917,20.6415252193996,4957799.77071756,0.0,1.0
2010-10-26,36.66,36.75,36.36,36.37,2489300,20.5128304294711,20.5631892603127,20.3449676599991,20.3505630856482,4448812.57678066,0.0,1.0
2010-10-27,36.85,36.88,36.36,36.66,2989200,20.6191435168033,20.6359297937505,20.3449676599991,20.5128304294711,5342220.92737427,0.0,1.0
2010-10-28,37.21,37.44,37.0,37.02,3732800,20.8205788401696,20.9492736300981,20.7030749015393,20.7142657528374,6671163.61491459,0.0,1.0
2010-10-29,37.44,37.55,37.055,37.21,2675300,20.9492736300981,21.0108233122378,20.7338497426091,20.8205788401696,4781226.96607935,0.0,1.0
2010-11-01,37.28,37.77,37.0,37.58,2298900,20.8597468197131,21.1339226765173,20.7030749015393,21.027609589185,4108534.62128352,0.0,1.0
2010-11-02,37.63,37.76,37.35,37.46,2515800,21.0555867174304,21.1283272508682,20.8989147992566,20.9604644813963,4496172.69138503,0.0,1.0
2010-11-03,37.55,37.765,37.16,37.73,3199400,21.0108233122378,21.1311249636927,20.7926017119243,21.111540973921,5717884.9307645,0.0,1.0
2010-11-04,37.59,37.94,37.32,37.74,3772200,21.0332050148341,21.2290449125514,20.8821285223094,21.1171363995701,6741578.27587354,0.0,1.0
2010-11-05,37.7,37.73,37.32,37.65,3257200,21.0947546969738,21.111540973921,20.8821285223094,21.0667775687285,5821183.59582613,0.0,1.0
2010-11-08,36.93,37.22,36.855,37.22,2725700,20.9212965018528,21.0855850473588,20.8788080849116,21.0855850473588,4811370.12665948,0.46,1.0
2010-11-09,36.9,37.29,36.79,37.08,2564300,20.9043011350763,21.1252409031706,20.8419847902292,21.0062733357352,4526468.94955164,0.0,1.0
2010-11-10,36.6,36.99,36.47,36.99,2308600,20.7343474673115,20.9552872354058,20.6607008779467,20.9552872354058,4075110.64108525,0.0,1.0
2010-11-11,36.54,36.74,36.41,36.41,2517400,20.7003567337585,20.8136591789351,20.6267101443937,20.6267101443937,4443681.6806151,0.0,1.0
2010-11-12,36.52,36.735,36.35,36.45,2767100,20.6890264892409,20.8108266178057,20.5927194108408,20.6493706334291,4884448.8672559,0.0,1.0
2010-11-15,36.43,36.77,36.4,36.66,2337300,20.6380403889114,20.8306545457116,20.6210450221349,20.7683382008644,4125771.50715089,0.0,1.0
2010-11-16,35.94,36.38,35.8,36.08,3296500,20.3604493982288,20.6097147776173,20.2811376866052,20.4397611098524,5818938.8496654,0.0,1.0
2010-11-17,35.72,36.15,35.64,36.03,3687800,20.2358167085346,20.4794169656642,20.190495730464,20.4114354985583,6509656.51138966,0.0,1.0
2010-11-18,36.06,36.11,35.681,35.97,2164600,20.4284308653348,20.4567564766289,20.2137227317252,20.3774447650053,3820923.71727155,0.0,1.0
2010-11-19,35.75,36.14,35.63,36.1,2766200,20.2528120753111,20.4737518434054,20.1848306082051,20.4510913543701,4882860.19898207,0.0,1.0
2010-11-22,35.99,36.07,35.54,35.68,2031300,20.388775009523,20.4340959875936,20.1338445078757,20.2131562194993,3585624.2940468,0.0,1.0
2010-11-23,35.68,35.79,35.38,35.74,2464200,20.2131562194993,20.2754725643464,20.0432025517344,20.2471469530522,4349773.7337617,0.0,1.0
2010-11-24,36.02,36.04,35.72,35.77,1859400,20.4057703762994,20.4171006208171,20.2358167085346,20.2641423198287,3282188.65374423,0.0,1.0
2010-11-26,35.85,36.12,35.66,35.84,1090800,20.3094632978994,20.4624215988877,20.2018259749816,20.3037981756405,1925465.94788867,0.0,1.0
2010-11-29,35.68,35.84,35.36,35.61,2511400,20.2131562194993,20.3037981756405,20.0318723072168,20.1735003636875,4433090.55878952,0.0,1.0
2010-11-30,35.6,35.83,35.41,35.59,3967900,20.1678352414287,20.2981330533817,20.0601979185109,20.1621701191698,7004085.38194669,0.0,1.0
2010-12-01,36.4,36.47,35.89,35.95,4062100,20.6210450221349,20.6607008779467,20.3321237869347,20.3661145204876,7170365.99460816,0.0,1.0
2010-12-02,36.08,36.34,35.87,36.28,4124900,20.4397611098524,20.5870542885819,20.320793542417,20.553063555029,7281219.73638246,0.0,1.0
2010-12-03,35.99,36.25,35.84,36.03,2551300,20.388775009523,20.5360681882525,20.3037981756405,20.4114354985583,4503521.51892956,0.0,1.0
2010-12-06,35.8,35.99,35.75,35.78,2104900,20.2811376866052,20.388775009523,20.2528120753111,20.2698074420876,3715542.05510714,0.0,1.0
2010-12-07,35.42,36.1,35.4,36.02,2906400,20.0658630407697,20.4510913543701,20.0545327962521,20.4057703762994,5130339.41230624,0.0,1.0
2010-12-08,35.08,35.6,34.92,35.45,4436100,19.8732488839696,20.1678352414287,19.7826069278283,20.0828584075462,7830545.92173536,0.0,1.0
2010-12-09,35.37,35.41,34.99,35.22,2643400,20.0375374294756,20.0601979185109,19.8222627836401,19.9525605955932,4666095.23895207,0.0,1.0
2010-12-10,35.64,35.765,35.41,35.59,2312200,20.190495730464,20.2613097586993,20.0601979185109,20.1621701191698,4081465.31418058,0.0,1.0
2010-12-13,35.87,36.0,35.62,35.73,2337100,20.320793542417,20.3944401317818,20.1791654859463,20.2414818307934,4125418.46975671,0.0,1.0
2010-12-14,36.08,36.4,35.93,35.97,2214400,20.4397611098524,20.6210450221349,20.35478427597,20.3774447650053,3908830.0284238,0.0,1.0
2010-12-15,35.72,36.18,35.7,36.05,2459900,20.2358167085346,20.4964123324407,20.2244864640169,20.4227657430759,4342183.42978671,0.0,1.0
2010-12-16,36.05,36.07,35.7,35.85,2453100,20.4227657430759,20.4340959875936,20.2244864640169,20.3094632978994,4330180.15838441,0.0,1.0
2010-12-17,35.99,36.02,35.6,35.9,3770600,20.388775009523,20.4057703762994,20.1678352414287,20.3377889091935,6655813.99258252,0.0,1.0
2010-12-20,35.96,36.21,35.75,36.14,2845700,20.3717796427465,20.5134076992172,20.2528120753111,20.4737518434054,5023192.56317087,0.0,1.0
2010-12-21,35.8,36.14,35.71,36.08,2063000,20.2811376866052,20.4737518434054,20.2301515862758,20.4397611098524,3641580.72102524,0.0,1.0
2010-12-22,35.96,36.09,35.79,35.87,2297100,20.3717796427465,20.4454262321112,20.2754725643464,20.320793542417,4054810.99091957,0.0,1.0
2010-12-23,35.92,35.99,35.68,35.93,1803200,20.3491191537112,20.388775009523,20.2131562194993,20.35478427597,3182985.14597804,0.0,1.0
2010-12-27,35.88,36.0,35.59,35.87,1211300,20.3264586646758,20.3944401317818,20.1621701191698,20.320793542417,2138170.97788555,0.0,1.0
2010-12-28,36.05,36.17,35.77,35.86,1368400,20.4227657430759,20.4907472101819,20.2641423198287,20.3151284201582,2415481.85101839,0.0,1.0
2010-12-29,36.12,36.25,36.04,36.17,1588000,20.4624215988877,20.5360681882525,20.4171006208171,20.4907472101819,2803116.90983426,0.0,1.0
2010-12-30,36.05,36.25,36.0,36.16,1356100,20.4227657430759,20.5360681882525,20.3944401317818,20.485082087923,2393770.05127597,0.0,1.0
2010-12-31,35.98,36.165,35.93,36.03,1287300,20.3831098872641,20.4879146490524,20.35478427597,20.4114354985583,2272325.1876761,0.0,1.0
2011-01-03,36.25,36.3,36.0,36.27,1882000,20.5360681882525,20.5643937995466,20.3944401317818,20.5473984327701,3322081.8792872,0.0,1.0
2011-01-04,36.51,36.69,36.05,36.42,3294500,20.683361366982,20.7853335676409,20.4227657430759,20.6323752666526,5815408.47572354,0.0,1.0
2011-01-05,35.96,36.35,35.91,36.25,4131600,20.3717796427465,20.5927194108408,20.3434540314523,20.5360681882525,7293046.48908767,0.0,1.0
2011-01-06,36.14,36.19,35.64,36.05,3570500,20.4737518434054,20.5020774546995,20.190495730464,20.4227657430759,6302600.07969976,0.0,1.0
2011-01-07,36.0,36.28,35.71,36.23,2727900,20.3944401317818,20.553063555029,20.2301515862758,20.5247379437348,4815253.53799551,0.0,1.0
2011-01-10,35.76,35.95,35.58,35.93,2609500,20.2584771975699,20.3661145204876,20.156504996911,20.35478427597,4606255.4006376,0.0,1.0
2011-01-11,35.92,36.0,35.75,35.84,3502800,20.3491191537112,20.3944401317818,20.2528120753111,20.3037981756405,6183096.9217679,0.0,1.0
2011-01-12,35.95,36.2307,35.81,36.15,2833400,20.3661145204876,20.5251345022929,20.286802808864,20.4794169656642,5001480.76342847,0.0,1.0
2011-01-13,35.67,35.98,35.45,35.98,4346400,20.2074910972404,20.3831098872641,20.0828584075462,20.3831098872641,7672208.65044311,0.0,1.0
2011-01-14,35.45,35.74,35.19,35.24,4193100,20.0828584075462,20.2471469530522,19.9355652288167,19.9638908401108,7401605.48779979,0.0,1.0
2011-01-18,36.21,36.275,35.42,35.44,4057800,20.5134076992172,20.5502309938996,20.0658630407697,20.0771932852874,7162775.69063316,0.0,1.0
2011-01-19,35.95,36.35,35.83,36.25,2861700,20.3661145204876,20.5927194108408,20.2981330533817,20.5360681882525,5051435.55470575,0.0,1.0
2011-01-20,36.47,36.515,35.91,35.97,3076100,20.6607008779467,20.6861939281114,20.3434540314523,20.3774447650053,5429891.64127278,0.0,1.0
2011-01-21,36.44,36.71,36.15,36.61,2268600,20.6437055111702,20.7966638121586,20.4794169656642,20.7400125895703,4004503.16224812,0.0,1.0
2011-01-24,36.75,36.79,36.36,36.44,4856900,20.8193243011939,20.8419847902292,20.5983845330996,20.6437055111702,8573336.59910203,0.0,1.0
2011-01-25,36.66,36.8,36.29,36.76,2052800,20.7683382008644,20.847649912488,20.5587286772878,20.8249894234527,3623575.81392178,0.0,1.0
2011-01-26,36.41,36.73,36.2,36.66,2304200,20.6267101443937,20.8079940566762,20.5077425769583,20.7683382008644,4067343.81841317,0.0,1.0
2011-01-27,36.69,36.92,36.39,36.55,3062000,20.7853335676409,20.915631379594,20.6153798998761,20.7060218560173,5405002.5049827,0.0,1.0
2011-01-28,35.86,36.68,35.77,36.66,3901700,20.3151284201582,20.7796684453821,20.2641423198287,20.7683382008644,6887230.00447124,0.0,1.0
2011-01-31,35.68,36.04,35.51,35.94,3239100,20.2131562194993,20.4171006208171,20.1168491410992,20.3604493982288,5717617.1175341,0.0,1.0
2011-02-01,35.95,36.01,35.45,35.94,3288500,20.3661145204876,20.4001052540406,20.0828584075462,20.3604493982288,5804817.35389798,0.0,1.0
2011-02-02,35.69,35.9,35.63,35.77,2241500,20.2188213417581,20.3377889091935,20.1848306082051,20.2641423198287,3956666.59533596,0.0,1.0
2011-02-03,35.82,35.88,35.42,35.67,2939900,20.2924679311229,20.3264586646758,20.0658630407697,20.2074910972404,5189473.17583233,0.0,1.0
2011-02-04,35.62,35.84,35.25,35.78,2307900,20.1791654859463,20.3037981756405,19.9695559623697,20.2698074420876,4073875.0102056,0.0,1.0
2011-02-07,36.04,36.07,35.68,35.79,3161500,20.4171006208171,20.4340959875936,20.2131562194993,20.2754725643464,5580638.60859006,0.0,1.0
2011-02-08,35.83,35.84,35.29,35.59,3399400,20.5587286772878,20.5644665306725,20.2488845945154,20.4210201960556,5924515.27095441,0.46,1.0
2011-02-09,35.74,35.84,35.59,35.66,2759900,20.5070879968257,20.5644665306725,20.4210201960556,20.4611851697483,4809986.96720219,0.0,1.0
2011-02-10,35.61,35.81,35.46,35.66,2686900,20.432495902825,20.5472529705185,20.3464281020549,20.4611851697483,4682761.6878059,0.0,1.0
2011-02-11,35.86,35.86,35.5,35.54,1890400,20.5759422374418,20.5759422374418,20.3693795155936,20.3923309291322,3294611.89274938,0.0,1.0
2011-02-14,35.52,35.81,35.33,35.72,1823600,20.3808552223629,20.5472529705185,20.2718360080541,20.4956122900564,3178192.04804156,0.0,1.0
2011-02-15,35.83,36.0,35.36,35.46,3134000,20.5587286772878,20.6562721848273,20.2890495682081,20.3464281020549,5461972.95380689,0.0,1.0
2011-02-16,35.77,35.9,35.63,35.86,2165500,20.5243015569798,20.5988936509805,20.4439716095943,20.5759422374418,3774059.48674818,0.0,1.0
2011-02-17,35.85,35.86,35.63,35.77,2452600,20.5702043840571,20.5759422374418,20.4439716095943,20.5243015569798,4274420.8253053,0.0,1.0
2011-02-18,35.76,35.9,35.63,35.9,3611000,20.5185637035951,20.5988936509805,20.4439716095943,20.5988936509805,6293294.29999893,0.0,1.0
2011-02-22,35.61,35.69,35.475,35.52,2537700,20.432495902825,20.4783987299024,20.3550348821319,20.3808552223629,4422734.13046449,0.0,1.0
2011-02-23,35.38,35.68,35.1,35.37,2938000,20.3005252749775,20.4726608765177,20.1398653802066,20.2947874215928,5120381.79268813,0.0,1.0
2011-02-24,35.11,35.45,34.96,35.31,2936400,20.1456032335913,20.3406902486702,20.0595354328211,20.2603603012847,5117593.29341369,0.0,1.0
2011-02-25,35.28,35.35,35.02,35.22,1499200,20.2431467411307,20.2833117148234,20.0939625531292,20.2087196208227,2612823.8201491,0.0,1.0
2011-02-28,35.78,35.85,35.39,35.39,2741100,20.5300394103644,20.5702043840571,20.3062631283621,20.3062631283621,4777222.10072753,0.0,1.0
2011-03-01,35.3,35.88,35.3,35.88,2594200,20.2546224479001,20.5874179442112,20.2546224479001,20.5874179442112,4521203.01109311,0.0,1.0
2011-03-02,35.59,35.68,35.2801,35.34,2323500,20.4210201960556,20.4726608765177,20.2432041196646,20.2775738614388,4049423.79009902,0.0,1.0
2011-03-03,35.96,35.98,35.72,35.73,1719400,20.6333207712886,20.6447964780579,20.4956122900564,20.5013501434411,2996591.03279373,0.0,1.0
2011-03-04,35.33,35.92,35.18,35.84,3231300,20.2718360080541,20.6103693577499,20.185768207284,20.5644665306725,5631548.56593369,0.0,1.0
2011-03-07,35.61,35.8,35.42,35.48,2490800,20.432495902825,20.5415151171338,20.3234766885162,20.3579038088242,4340996.24548251,0.0,1.0
2011-03-08,35.98,36.05,35.61,35.73,2121100,20.6447964780579,20.6849614517506,20.432495902825,20.5013501434411,3696678.63188251,0.0,1.0
2011-03-09,36.3,36.37,35.66,35.99,3274300,20.8284077863675,20.8685727600602,20.4611851697483,20.6505343314426,5706489.48393423,0.0,1.0
2011-03-10,35.75,36.19,35.71,36.19,2691400,20.5128258502104,20.7652913991361,20.4898744366717,20.7652913991361,4690604.34201527,0.0,1.0
2011-03-11,35.81,35.94,35.66,35.86,2534300,20.5472529705185,20.6218450645192,20.4611851697483,20.5759422374418,4416808.56950631,0.0,1.0
2011-03-14,35.34,35.64,35.12,35.63,6086300,20.2775738614388,20.449709462979,20.1513410869759,20.4439716095943,10607276.9587603,0.0,1.0
2011-03-15,34.92,35.12,34.75,34.95,3528400,20.0365840192824,20.1513410869759,19.939040511743,20.0537975794365,6149338.02495605,0.0,1.0
2011-03-16,34.26,34.9,34.15,34.85,6060400,19.6578856958939,20.0251083125131,19.5947693086625,19.9964190455897,10562138.1267554,0.0,1.0
2011-03-17,33.6,34.62,33.47,34.6,10061400,19.2791873725054,19.8644484177422,19.2045952785047,19.8529727109729,17535129.1248988,0.0,1.0
2011-03-18,33.81,33.99,33.62,33.88,7615500,19.3996822935836,19.5029636545077,19.2906630792748,19.4398472672763,13272385.1403052,0.0,1.0
2011-03-21,34.06,34.22,33.82,34.13,5441600,19.5431286282005,19.6349342823552,19.4054201469683,19.5832936018932,9483686.03236615,0.0,1.0
2011-03-22,34.16,34.36,34.0099,34.15,5757600,19.6005071620472,19.7152642297407,19.5143819827432,19.5947693086625,10034414.6390678,0.0,1.0
2011-03-23,34.5,34.65,34.05,34.05,4964700,19.7955941771261,19.8816619778962,19.5373907748158,19.5373907748158,8652538.96737878,0.0,1.0
2011-03-24,34.81,34.92,34.56,34.67,3220600,19.973467632051,20.0365840192824,19.8300212974342,19.8931376846656,5612900.47703589,0.0,1.0
2011-03-25,34.71,34.96,34.65,34.92,2032400,19.9160890982043,20.0595354328211,19.8816619778962,20.0365840192824,3542091.20335581,0.0,1.0
2011-03-28,34.69,34.92,34.69,34.75,2671800,19.9046133914349,20.0365840192824,19.9046133914349,19.939040511743,4656445.2259034,0.0,1.0
2011-03-29,35.1,35.22,34.615,34.81,3634600,20.1398653802066,20.2087196208227,19.8615794910499,19.973467632051,6334424.6642969,0.0,1.0
2011-03-30,35.5,35.58,35.14,35.22,2972300,20.3693795155936,20.4152823426709,20.1628167937453,20.2087196208227,5180160.24588391,0.0,1.0
2011-03-31,35.14,35.54,35.1,35.42,3466900,20.1628167937453,20.3923309291322,20.1398653802066,20.3234766885162,6042155.08409479,0.0,1.0
2011-04-01,35.52,35.6,35.22,35.22,2388200,20.3808552223629,20.4267580494403,20.2087196208227,20.2087196208227,4162183.72950913,0.0,1.0
2011-04-04,35.45,35.6,35.22,35.6,2248200,20.3406902486702,20.4267580494403,20.2087196208227,20.4267580494403,3918190.04299573,0.0,1.0
2011-04-05,35.3,35.5,35.28,35.33,1562300,20.2546224479001,20.3693795155936,20.2431467411307,20.2718360080541,2722795.26028477,0.0,1.0
2011-04-06,35.57,35.62,35.35,35.4,2505000,20.4095444892863,20.4382337562096,20.2833117148234,20.3120009817468,4365744.17654315,0.0,1.0
2011-04-07,35.47,35.52,35.32,35.5,1757500,20.3521659554395,20.3808552223629,20.2660981546694,20.3693795155936,3062992.17176631,0.0,1.0
2011-04-08,35.31,35.64,35.15,35.64,2291500,20.2603603012847,20.449709462979,20.16855464713,20.449709462979,3993653.80461024,0.0,1.0
2011-04-11,34.78,35.367,34.69,35.25,4095600,19.956254071897,20.2930660655774,19.9046133914349,20.2259331809767,7137861.01774457,0.0,1.0
2011-04-12,34.59,34.94,34.37,34.75,4659500,19.8472348575882,20.0480597260518,19.7210020831254,19.939040511743,8120632.73077957,0.0,1.0
2011-04-13,34.92,35.11,34.72,34.83,3957700,20.0365840192824,20.1456032335913,19.921826951589,19.9849433388204,6897527.2365289,0.0,1.0
2011-04-14,35.17,35.21,34.75,34.93,2410100,20.1800303538993,20.202981767438,19.939040511743,20.0423218726671,4200351.31332801,0.0,1.0
2011-04-15,35.46,35.57,35.12,35.23,3941400,20.3464281020549,20.4095444892863,20.1513410869759,20.2144574742073,6869119.40017052,0.0,1.0
2011-04-18,35.31,35.45,34.96,35.2,2887900,20.2603603012847,20.3406902486702,20.0595354328211,20.1972439140533,5033066.90915729,0.0,1.0
2011-04-19,35.13,35.39,34.86,35.31,2983600,20.1570789403606,20.3062631283621,20.0021568989744,20.2603603012847,5199854.02200965,0.0,1.0
2011-04-20,35.53,35.61,35.26,35.5,3353800,20.3865930757476,20.432495902825,20.2316710343614,20.3693795155936,5845043.0416329,0.0,1.0
2011-04-21,35.49,35.61,35.32,35.56,2190600,20.3636416622089,20.432495902825,20.2660981546694,20.4038066359016,3817804.06911594,0.0,1.0
2011-04-25,35.59,35.7,35.28,35.7,1694600,20.4210201960556,20.484136583287,20.2431467411307,20.484136583287,2953369.29403994,0.0,1.0
2011-04-26,35.88,35.95,35.63,35.82,2500000,20.5874179442112,20.6275829179039,20.4439716095943,20.5529908239031,4357030.11631053,0.0,1.0
2011-04-27,36.23,36.32,35.93,35.98,3744500,20.7882428126748,20.8398834931368,20.6161072111345,20.6447964780579,6525959.70820991,0.0,1.0
2011-04-28,36.38,36.39,36.11,36.245,3856400,20.8743106134449,20.8800484668296,20.7193885720587,20.7968495927518,6720980.37621597,0.0,1.0
2011-04-29,36.48,36.56,36.22,36.37,2200000,20.9316891472916,20.977591974369,20.7825049592901,20.8685727600602,3834186.50235328,0.0,1.0
2011-05-02,36.54,36.64,36.48,36.6,4209400,20.9661162675997,21.0234948014464,20.9316891472916,21.0005433879077,7336193.02863902,0.0,1.0
2011-05-03,36.95,37.17,36.5,36.55,3699900,21.2013682563713,21.3276010308341,20.943164854061,20.9718541209843,6448230.29093494,0.0,1.0
2011-05-04,36.64,37.17,36.34,36.96,8382100,21.0234948014464,21.3276010308341,20.8513591999062,21.207106109756,14608424.8551706,0.0,1.0
2011-05-05,36.66,36.96,36.55,36.62,3761500,21.0349705082158,21.207106109756,20.9718541209843,21.0120190946771,6555587.51300082,0.0,1.0
2011-05-06,36.33,36.6599,36.07,36.43,4011800,21.1095626022165,21.3012511434351,20.9584894869791,21.1676676465386,6904391.94532133,0.46,1.0
2011-05-09,36.48,36.55,36.17,36.43,2511500,21.1967201686997,21.2373936997251,21.0165945313012,21.1676676465386,4322344.17734545,0.0,1.0
2011-05-10,36.85,37.045,36.58,36.64,4297600,21.4117088326914,21.5250136691195,21.2548252130218,21.289688239615,7396259.73982076,0.0,1.0
2011-05-11,36.86,36.99,36.68,36.8,2689400,21.4175193371236,21.4930558947423,21.3129302573439,21.3826563105304,4628513.80870113,0.0,1.0
2011-05-12,37.63,37.72,36.75,36.8,7811000,21.8649281784037,21.9172227182936,21.3536037883693,21.3826563105304,13442894.8314734,0.0,1.0
2011-05-13,37.58,37.7,37.375,37.6,3456200,21.8358756562427,21.9056017094292,21.7167603153824,21.8474966651071,5948192.69191374,0.0,1.0
2011-05-16,37.72,38.06,37.56,37.59,4281900,21.9172227182936,22.1147798689887,21.8242546473783,21.8416861606749,7369239.71052181,0.0,1.0
2011-05-17,38.85,38.99,38.06,38.1,7623800,22.5738097191333,22.6551567811842,22.1147798689887,22.1380218867176,13120719.7050552,0.0,1.0
2011-05-18,38.74,38.84,38.22,38.82,3735100,22.509894170379,22.5679992147011,22.2077479399041,22.5563782058367,6428185.44168943,0.0,1.0
2011-05-19,38.48,38.94,38.333,38.84,3647100,22.3588210551415,22.6261042590232,22.2734066399881,22.5679992147011,6276735.59593734,0.0,1.0
2011-05-20,38.55,38.72,38.21,38.45,3598100,22.399494586167,22.4982731615146,22.2019374354719,22.3413895418449,6192405.56818901,0.0,1.0
2011-05-23,38.39,38.67,38.1,38.3,3943200,22.3065265152517,22.4692206393535,22.1380218867176,22.2542319753618,6786329.90647365,0.0,1.0
2011-05-24,38.85,38.93,38.48,38.66,5724700,22.5738097191333,22.620293754591,22.3588210551415,22.4634101349213,9852328.77246646,0.0,1.0
2011-05-25,38.53,38.74,38.25,38.615,5013700,22.3878735773026,22.509894170379,22.2251794532007,22.4372628649764,8628682.85962847,0.0,1.0
2011-05-26,38.37,38.46,38.03,38.4,2882000,22.2949055063872,22.3472000462771,22.0973483556921,22.3123370196839,4959982.4483813,0.0,1.0
2011-05-27,38.32,38.65,38.15,38.44,3122400,22.2658529842262,22.4575996304891,22.1670744088786,22.3355790374127,5373715.89064043,0.0,1.0
2011-05-31,38.2,38.51,37.98,38.5,4695100,22.1961269310397,22.3762525684382,22.0682958335311,22.370442064006,8080365.57716688,0.0,1.0
2011-06-01,38.02,38.34,38.02,38.22,3040700,22.0915378512599,22.2774739930906,22.0915378512599,22.2077479399041,5233108.47702741,0.0,1.0
2011-06-02,37.97,38.16,37.74,38.16,2633700,22.0624853290989,22.1728849133108,21.928843727158,22.1728849133108,4532652.94042393,0.0,1.0
2011-06-03,37.51,37.885,37.47,37.71,4336300,21.7952021252172,22.0130960414251,21.7719601074884,21.9114122138614,7462863.2515322,0.0,1.0
2011-06-06,37.58,37.65,37.2,37.47,3395600,21.8358756562427,21.8765491872682,21.6150764878187,21.7719601074884,5843898.82086173,0.0,1.0
2011-06-07,37.57,37.985,37.54,37.65,3074900,21.8300651518105,22.0712010857472,21.8126336385139,21.8765491872682,5291967.39435379,0.0,1.0
2011-06-08,37.66,37.73,37.395,37.6,3093700,21.8823596917004,21.9230332227258,21.7283813242468,21.8474966651071,5324322.58867355,0.0,1.0
2011-06-09,37.46,37.73,37.4,37.68,2897600,21.7661496030562,21.9230332227258,21.7312865764629,21.8939807005648,4986830.37558279,0.0,1.0
2011-06-10,37.12,37.54,36.99,37.54,3661500,21.5685924523611,21.8126336385139,21.4930558947423,21.8126336385139,6301518.29796948,0.0,1.0
2011-06-13,37.13,37.31,37.07,37.27,2562200,21.5744029567933,21.678992036573,21.5395399302,21.6557500188442,4409599.94075035,0.0,1.0
2011-06-14,37.32,37.46,37.02,37.33,2754700,21.6848025410053,21.7661496030562,21.510487408039,21.6906130454375,4740896.47833307,0.0,1.0
2011-06-15,36.93,37.4,36.84,37.16,2572500,21.4581928681491,21.7312865764629,21.4058983282592,21.5918344700899,4427326.45678725,0.0,1.0
2011-06-16,37.35,37.46,36.87,36.87,2808400,21.7022340543019,21.7661496030562,21.4233298415558,21.4233298415558,4833315.30466134,0.0,1.0
2011-06-17,37.64,37.95,37.44,37.54,4122600,21.8707386828359,22.0508643202344,21.7545285941918,21.8126336385139,7095081.06929103,0.0,1.0
2011-06-20,37.91,37.93,37.41,37.58,5782800,22.0276223025056,22.03924331137,21.7370970808951,21.8358756562427,9952320.09108234,0.0,1.0
2011-06-21,37.88,38.18,37.8,38.11,2653200,22.010190789209,22.1845059221753,21.9637067537513,22.1438323911498,4566212.84942582,0.0,1.0
2011-06-22,37.58,37.86,37.51,37.76,2264900,21.8358756562427,21.9985697803446,21.7952021252172,21.9404647360225,3897940.40504468,0.0,1.0
2011-06-23,37.3,37.39,36.905,37.34,3103500,21.6731815321408,21.7254760720307,21.4436666070686,21.6964235498697,5341188.59422323,0.0,1.0
2011-06-24,37.1,37.55,37.04,37.39,3810700,21.5569714434966,21.8184441429461,21.5221084169034,21.7254760720307,6558294.6273583,0.0,1.0
2011-06-27,37.3,37.37,37.15,37.26,2754400,21.6731815321408,21.7138550631663,21.5860239656577,21.649939514412,4740380.17204075,0.0,1.0
2011-06-28,37.43,37.44,37.11,37.35,2636400,21.7487180897596,21.7545285941918,21.5627819479289,21.7022340543019,4537299.69705496,0.0,1.0
2011-06-29,37.57,37.68,37.29,37.43,2606200,21.8300651518105,21.8939807005648,21.6673710277086,21.7487180897596,4485324.86362641,0.0,1.0
2011-06-30,37.68,37.71,37.35,37.69,2539900,21.8939807005648,21.9114122138614,21.7022340543019,21.899791204997,4371221.17301999,0.0,1.0
2011-07-01,38.18,38.26,37.64,37.78,2490000,22.1845059221753,22.2309899576329,21.8707386828359,21.9520857448869,4285342.22639465,0.0,1.0
2011-07-05,38.51,38.98,37.75,38.14,7517200,22.3762525684382,22.649346276752,21.9346542315903,22.1612639044464,12937258.8691783,0.0,1.0
2011-07-06,38.5,38.75,38.35,38.63,4145600,22.370442064006,22.5157046748112,22.2832844975228,22.4459786216247,7134664.55170348,0.0,1.0
2011-07-07,38.52,38.83,38.27,38.8,2924300,22.3820630728704,22.5621887102689,22.2368004620651,22.5447571969722,5032781.63560076,0.0,1.0
2011-07-08,38.35,38.46,38.15,38.35,2752000,22.2832844975228,22.3472000462771,22.1670744088786,22.2832844975228,4736249.72170205,0.0,1.0
2011-07-11,37.92,38.07,37.78,38.05,2570200,22.0334328069378,22.120590373421,21.9520857448869,22.1089693645565,4423368.10854601,0.0,1.0
2011-07-12,38.16,38.36,37.83,37.83,2818400,22.1728849133108,22.289095001955,21.9811382670479,21.9811382670479,4850525.51440591,0.0,1.0
2011-07-13,37.97,38.41,37.86,38.21,2488600,22.0624853290989,22.3181475241161,21.9985697803446,22.2019374354719,4282932.79703041,0.0,1.0
2011-07-14,37.57,38.09,37.49,38.0,3218000,21.8300651518105,22.1322113822854,21.7835811163528,22.0799168423955,5538245.49579839,0.0,1.0
2011-07-15,37.48,37.7,37.28,37.64,3719200,21.7777706119206,21.9056017094292,21.6615605232764,21.8707386828359,6400821.20819559,0.0,1.0
2011-07-18,37.11,37.45,36.98,37.45,3043500,21.5627819479289,21.760339098624,21.4872453903101,21.760339098624,5237927.33575587,0.0,1.0
2011-07-19,37.39,37.46,36.89,37.27,3090700,21.7254760720307,21.7661496030562,21.4349508504203,21.6557500188442,5319159.52575019,0.0,1.0
2011-07-20,37.6,37.76,37.26,37.42,2154800,21.8474966651071,21.9404647360225,21.649939514412,21.7429075853273,3708455.99575712,0.0,1.0
2011-07-21,38.02,38.12,37.75,37.79,3335700,22.0915378512599,22.149642895582,21.9346542315903,21.9578962493191,5740809.66449183,0.0,1.0
2011-07-22,37.71,38.12,37.61,38.11,2163700,21.9114122138614,22.149642895582,21.8533071695393,22.1438323911498,3723773.08242977,0.0,1.0
2011-07-25,37.74,37.875,37.47,37.49,2618200,21.928843727158,22.0072855369929,21.7719601074884,21.7835811163528,4505977.11531989,0.0,1.0
2011-07-26,37.7,37.82,37.5478,37.82,2924200,21.9056017094292,21.9753277626157,21.817165831971,21.9753277626157,5032609.53350332,0.0,1.0
2011-07-27,37.69,37.92,37.56,37.69,3723400,21.899791204997,22.0334328069378,21.8242546473783,21.899791204997,6408049.4962883,0.0,1.0
2011-07-28,37.16,37.67,37.13,37.51,10073000,21.5918344700899,21.8881701961326,21.5744029567933,21.7952021252172,17335844.2756921,0.0,1.0
2011-07-29,36.86,37.33,36.66,37.01,10784700,21.4175193371236,21.6906130454375,21.3013092484794,21.5046769036068,18560694.9032123,0.0,1.0
2011-08-01,37.85,37.92,37.32,37.74,8902600,21.9927592759123,22.0334328069378,21.6848025410053,21.928843727158,15321561.3271892,0.0,1.0
2011-08-02,37.12,37.69,37.12,37.55,7069100,21.5685924523611,21.899791204997,21.5685924523611,21.8184441429461,12166069.3705247,0.0,1.0
2011-08-03,37.12,37.22,36.6,37.11,5776500,21.5685924523611,21.6266974966832,21.2664462218862,21.5627819479289,9941477.65894326,0.0,1.0
2011-08-04,36.03,37.04,36.03,36.86,5185700,20.9352474692502,21.5221084169034,20.9352474692502,21.4175193371236,8924698.46723487,0.0,1.0
2011-08-05,36.24,36.61,35.18,36.43,8559700,21.0572680623266,21.2722567263184,20.4413545925125,21.1676676465386,14731423.2350484,0.0,1.0
2011-08-08,33.91,35.59,33.67,35.25,7658700,19.9707037335035,20.9601104652135,19.8293599146878,20.7598733885579,13004374.8315342,0.46,1.0
2011-08-09,35.06,35.11,33.09,34.19,8304900,20.6479761986621,20.6774228275821,19.4877790192165,20.1356048554552,14101614.1823559,0.0,1.0
2011-08-10,34.27,35.19,34.158,34.68,5952300,20.1827194617271,20.724537433854,20.1167590129464,20.4241818188706,10106929.41488,0.0,1.0
2011-08-11,35.77,36.125,34.34,34.49,5853100,21.0661183293253,21.2751893946569,20.223944742215,20.3122846289748,9938489.08123481,0.0,1.0
2011-08-12,35.76,36.24,35.65,36.04,4873700,21.0602290035413,21.3429166411727,20.9954464199174,21.225130125493,8275480.38393571,0.0,1.0
2011-08-15,37.49,37.56,36.01,36.01,6737700,22.0790823641712,22.1203076446591,21.207462148141,21.207462148141,11440528.5887198,0.0,1.0
2011-08-16,37.19,37.36,36.8,37.12,4950500,21.9024025906516,22.0025211289794,21.672718885076,21.8611773101637,8405885.80353196,0.0,1.0
2011-08-17,37.83,37.92,37.3305,37.35,5472600,22.2793194408268,22.3323233728827,21.9851476179166,21.9966318031954,9292404.9385737,0.0,1.0
2011-08-18,37.26,37.42,36.74,37.11,5284200,21.9436278711395,22.0378570836833,21.6373829303721,21.8552879843797,8972504.14362663,0.0,1.0
2011-08-19,37.06,37.52,36.77,37.0,5129700,21.8258413554597,22.0967503415232,21.6550509077241,21.7905054007558,8710165.11592325,0.0,1.0
2011-08-22,37.04,37.71,36.76,37.71,3597500,21.8140627038918,22.208647531419,21.6491615819401,22.208647531419,6108509.07548858,0.0,1.0
2011-08-23,37.54,37.55,36.77,37.34,3647800,22.1085289930912,22.1144183188751,21.6550509077241,21.9907424774114,6193917.83337519,0.0,1.0
2011-08-24,38.21,38.27,37.5329,37.57,3965800,22.5031138206184,22.5384497753223,22.1043475717845,22.1261969704431,6733877.77389093,0.0,1.0
2011-08-25,37.59,38.27,37.45,38.25,4418900,22.1379756220111,22.5384497753223,22.0555250610353,22.5266711237543,7503235.78976415,0.0,1.0
2011-08-26,37.56,37.8199,36.75,37.5,3132600,22.1203076446591,22.273371221785,21.6432722561561,22.0849716899552,5319114.81025034,0.0,1.0
2011-08-29,38.25,38.29,37.9,38.02,2656700,22.5266711237543,22.5502284268903,22.3205447213147,22.3912166307226,4511042.68543448,0.0,1.0
2011-08-30,38.45,38.63,38.05,38.21,3145300,22.6444576394341,22.7504655035459,22.4088846080746,22.5031138206184,5340679.24812627,0.0,1.0
2011-08-31,38.63,38.81,38.405,38.57,3652200,22.7504655035459,22.8564733676576,22.6179556734061,22.7151295488419,6201388.97720622,0.0,1.0
2011-09-01,38.37,38.9,38.29,38.6,3513600,22.5973430331622,22.9094772997135,22.5502284268903,22.7327975261939,5966047.94652861,0.0,1.0
2011-09-02,37.98,38.17,37.8,37.98,2356700,22.3676593275866,22.4795565174824,22.2616514634748,22.3676593275866,4001646.51513662,0.0,1.0
2011-09-06,38.13,38.17,36.67,37.24,5484300,22.4559992143465,22.4795565174824,21.5961576498842,21.9318492195715,9312271.38921529,0.0,1.0
2011-09-07,38.24,38.75,38.08,38.55,5119200,22.5207817979703,22.8211374129537,22.4265525854265,22.703350897274,8692336.24996282,0.0,1.0
2011-09-08,37.69,38.24,37.5,37.59,5859300,22.196868879851,22.5207817979703,22.0849716899552,22.1379756220111,9949016.60208764,0.0,1.0
2011-09-09,36.8,37.55,36.54,37.55,7627400,21.672718885076,22.1144183188751,21.5195964146924,22.1144183188751,12951227.8310999,0.0,1.0
2011-09-12,37.12,37.14,36.55,36.64,4471200,21.8611773101637,21.8729559617316,21.5254857404763,21.5784896725322,7592040.5221194,0.0,1.0
2011-09-13,37.13,37.67,36.84,37.67,4459000,21.8670666359477,22.185090228283,21.696276188212,22.185090228283,7571325.07786062,0.0,1.0
2011-09-14,37.46,37.79,37.04,37.23,4160700,22.0614143868193,22.2557621376909,21.8140627038918,21.9259598937875,7064815.48586111,0.0,1.0
2011-09-15,37.64,37.83,37.465,37.73,3359700,22.167422250931,22.2793194408268,22.0643590497113,22.2204261829869,5704727.71116583,0.0,1.0
2011-09-16,37.52,37.85,37.14,37.28,6580100,22.0967503415232,22.2910980923948,21.8729559617316,21.9554065227075,11172925.80059,0.0,1.0
2011-09-19,37.53,37.65,37.03,37.17,3574400,22.1026396673072,22.173311576715,21.8081733781078,21.8906239390836,6069285.57037565,0.0,1.0
2011-09-20,38.31,38.7,37.58,37.65,3662800,22.5620070784582,22.7916907840338,22.1320862962271,22.173311576715,6219387.6418901,0.0,1.0
2011-09-21,37.45,38.44,37.41,38.44,4198800,22.0555250610353,22.6385683136501,22.0319677578993,22.6385683136501,7129508.79948894,0.0,1.0
2011-09-22,37.08,37.19,36.64,36.93,5708000,21.8376200070277,21.9024025906516,21.5784896725322,21.7492801202679,9692111.13353409,0.0,1.0
2011-09-23,37.45,37.73,37.0,37.13,4620900,22.0555250610353,22.2204261829869,21.7905054007558,21.8670666359477,7846229.21109804,0.0,1.0
2011-09-26,37.77,37.84,37.41,37.8,3431100,22.2439834861229,22.2852087666108,22.0319677578993,22.2616514634748,5825963.9996967,0.0,1.0
2011-09-27,37.9,38.49,37.78,38.28,3524400,22.3205447213147,22.66801494257,22.2498728119069,22.5443391011063,5984386.20865935,0.0,1.0
2011-09-28,37.7,38.43,37.65,38.02,3290300,22.202758205635,22.6326789878661,22.173311576715,22.3912166307226,5586887.39710357,0.0,1.0
2011-09-29,38.47,38.48,37.98,38.04,8263900,22.656236291002,22.662125616786,22.3676593275866,22.4029952822906,14031996.7057485,0.0,1.0
2011-09-30,38.02,38.55,38.01,38.31,3386800,22.3912166307226,22.703350897274,22.3853273049386,22.5620070784582,5750743.16521605,0.0,1.0
2011-10-03,37.15,38.27,37.14,38.0,4425700,21.8788452875156,22.5384497753223,21.8729559617316,22.3794379791546,7514782.10295758,0.0,1.0
2011-10-04,36.66,36.95,35.85,36.87,7306000,21.5902683241002,21.7610587718359,21.1132329355972,21.713944165564,12405494.7339874,0.0,1.0
2011-10-05,37.04,37.12,36.37,36.77,4440500,21.8140627038918,21.8611773101637,21.4194778763646,21.6550509077241,7539912.31402558,0.0,1.0
2011-10-06,37.62,37.691,36.97,37.01,3169100,22.1556435993631,22.1974578124294,21.7728374234038,21.7963947265398,5381091.34430323,0.0,1.0
2011-10-07,37.74,38.09,37.5,37.79,3520000,22.2263155087709,22.4324419112105,22.0849716899552,22.2557621376909,5976915.06482831,0.0,1.0
2011-10-10,38.58,38.58,38.09,38.18,2321600,22.7210188746259,22.7210188746259,22.4324419112105,22.4854458432664,3942047.16321176,0.0,1.0
2011-10-11,38.3,38.52,38.03,38.47,2100600,22.5561177526743,22.685682919922,22.3971059565066,22.656236291002,3566791.98442566,0.0,1.0
2011-10-12,38.21,38.59,38.19,38.59,2765200,22.5031138206184,22.7269082004099,22.4913351690504,22.7269082004099,4695274.30035887,0.0,1.0
2011-10-13,38.31,38.37,37.85,38.16,1923600,22.5620070784582,22.5973430331622,22.2910980923948,22.4736671916984,3266248.24394993,0.0,1.0
2011-10-14,38.66,38.79,38.33,38.4,2256600,22.7681334808978,22.8446947160897,22.5737857300262,22.6150110105141,3831677.99298056,0.0,1.0
2011-10-17,38.31,38.7,38.28,38.37,1931300,22.5620070784582,22.7916907840338,22.5443391011063,22.5973430331622,3279322.74565424,0.0,1.0
2011-10-18,38.56,38.84,38.04,38.3,3765100,22.7092402230579,22.8741413450096,22.4029952822906,22.5561177526743,6393091.73596168,0.0,1.0
2011-10-19,38.47,39.23,38.45,38.66,3563100,22.656236291002,23.1038250505851,22.6444576394341,22.7681334808978,6050098.31462778,0.0,1.0
2011-10-20,38.96,39.05,38.59,38.65,2704200,22.9448132544175,22.9978171864734,22.7269082004099,22.7622441551138,4591697.07906497,0.0,1.0
2011-10-21,39.13,39.355,38.96,39.31,3683900,23.0449317927453,23.177441622885,22.9448132544175,23.150939656857,6255215.17253437,0.0,1.0
2011-10-24,39.05,39.25,38.92,39.24,3259600,22.9978171864734,23.1156037021531,22.9212559512815,23.1097143763691,5534759.18900975,0.0,1.0
2011-10-25,38.65,39.12,38.59,38.84,4254600,22.7622441551138,23.0390424669613,22.7269082004099,22.8741413450096,7224256.48716436,0.0,1.0
2011-10-26,38.8,40.0,38.61,39.47,3758400,22.8505840418737,23.5573031359522,22.7386868519779,23.2451688694009,6381715.22149167,0.0,1.0
2011-10-27,39.7,40.0,39.43,39.82,4114000,23.3806233624326,23.5573031359522,23.2216115662649,23.4512952718404,6985519.48201808,0.0,1.0
2011-10-28,39.42,39.74,39.25,39.72,3777600,23.2157222404809,23.4041806655685,23.1156037021531,23.3924020140006,6414316.57639075,0.0,1.0
2011-10-31,39.28,39.67,39.25,39.28,4444400,23.1332716795051,23.3629553850806,23.1156037021531,23.1332716795051,7546534.46423946,0.0,1.0
2011-11-01,38.71,39.21,38.51,38.7,4888100,22.7975801098178,23.0920463990172,22.679793594138,22.7916907840338,8299931.40011,0.0,1.0
2011-11-02,39.35,39.785,39.17,39.21,4489000,23.174496959993,23.4306826315965,23.0684890958812,23.0920463990172,7622264.69489042,0.0,1.0
2011-11-03,39.87,40.08,39.59,39.72,12000800,23.4807419007604,23.6044177422241,23.3158407788087,23.3924020140006,20377205.2017021,0.0,1.0
2011-11-04,39.7,39.85,39.37,39.65,4810900,23.3806233624326,23.4689632491924,23.186275611561,23.3511767335126,8168846.78562003,0.0,1.0
2011-11-07,39.76,39.85,39.45,39.73,3687400,23.4159593171365,23.4689632491924,23.2333902178329,23.3982913397845,6261158.12785452,0.0,1.0
2011-11-08,39.2,39.33,38.81,39.27,4783600,23.3629553850806,23.4404345738577,23.1305178187495,23.4046749482683,8026258.53233221,0.47,1.0
2011-11-09,38.43,38.99,38.36,38.87,4189800,22.9040401900165,23.2377966955177,22.8623206268289,23.1662774443389,7029939.37594396,0.0,1.0
2011-11-10,38.84,39.05,38.56,38.96,3422200,23.1483976315442,23.2735563211071,22.9815193787936,23.219916882723,5742006.4280766,0.0,1.0
2011-11-11,39.52,39.53,39.14,39.14,2369300,23.5536733882241,23.5596333258224,23.3271957594912,23.3271957594912,3975377.19304598,0.0,1.0
2011-11-14,39.07,39.6,39.01,39.6,6757700,23.2854761963036,23.60135288901,23.2497165707141,23.60135288901,11338541.534397,0.0,1.0
2011-11-15,39.22,39.3201,38.86,39.01,2334100,23.3748752602771,23.4345342356354,23.1603175067406,23.2497165707141,3916316.17198691,0.0,1.0
2011-11-16,38.63,39.11,38.59,39.04,2659900,23.0232389419812,23.3093159466965,22.9993991915883,23.2675963835089,4462966.19076647,0.0,1.0
2011-11-17,38.33,38.71,38.07,38.7,3313800,22.8444408140342,23.0709184427671,22.6894824364801,23.0649585051689,5560125.32913338,0.0,1.0
2011-11-18,38.56,38.71,38.3577,38.61,2321200,22.9815193787936,23.0709184427671,22.8609498411813,23.0113190667848,3894671.6500647,0.0,1.0
2011-11-21,38.05,38.4195,37.7,38.25,2984900,22.6775625612836,22.8977822555384,22.4689647453454,22.7967613132483,5008273.91361285,0.0,1.0
2011-11-22,37.55,38.13,37.54,38.05,3133400,22.3795656813719,22.7252420620695,22.3736057437736,22.6775625612836,5257437.59620572,0.0,1.0
2011-11-23,37.1,37.49,37.0,37.45,3015000,22.1113684894513,22.3438060557825,22.0517691134689,22.3199663053895,5058777.798098,0.0,1.0
2011-11-25,37.2,37.42,37.03,37.06,1077700,22.1709678654336,22.3020864925948,22.0696489262636,22.0875287390584,1808240.40895862,0.0,1.0
2011-11-28,37.79,37.97,37.62,37.83,2815000,22.5226041837295,22.6298830604977,22.4212852445595,22.5464439341224,4723203.81480792,0.0,1.0
2011-11-29,38.26,38.34,37.84,38.03,2942800,22.8027212508465,22.8504007516324,22.5524038717207,22.6656426860871,4937635.59013029,0.0,1.0
2011-11-30,39.68,39.69,38.89,38.94,4899000,23.6490323897959,23.6549923273941,23.1781973195353,23.2079970075265,8219884.72069058,0.0,1.0
2011-12-01,39.62,39.79,39.42,39.5,3083200,23.6132727642065,23.7145917033765,23.4940740122418,23.5417535130277,5173208.52639992,0.0,1.0
2011-12-02,39.25,39.8,39.22,39.8,2771600,23.3927550730718,23.7205516409747,23.3748752602771,23.7205516409747,4650384.26043397,0.0,1.0
2011-12-05,39.47,39.78,39.26,39.65,2589500,23.523873700233,23.7086317657782,23.39871501067,23.6311525770012,4344844.14864834,0.0,1.0
2011-12-06,39.74,39.94,39.36,39.57,3039700,23.6847920153853,23.80399076735,23.4583143866524,23.5834730762153,5100221.18503433,0.0,1.0
2011-12-07,39.74,39.88,39.4,39.72,2705300,23.6847920153853,23.7682311417606,23.4821541370453,23.6728721401888,4539141.48497331,0.0,1.0
2011-12-08,39.29,39.77,39.2,39.75,2912100,23.4165948234647,23.70267182818,23.3629553850806,23.6907519529835,4886124.98369526,0.0,1.0
2011-12-09,39.73,39.95,39.415,39.57,3449000,23.6788320777871,23.8099507049482,23.4910940434427,23.5834730762153,5786973.34183747,0.0,1.0
2011-12-12,39.32,39.74,38.9,39.62,3580400,23.4344746362594,23.6847920153853,23.1841572571336,23.6132727642065,6007445.44885908,0.0,1.0
2011-12-13,39.46,39.83,39.32,39.51,3037800,23.5179137626347,23.7384314537694,23.4344746362594,23.5477134506259,5097033.23219308,0.0,1.0
2011-12-14,38.72,39.59,38.43,39.53,8323000,23.0768783803653,23.5953929514118,22.9040401900165,23.5596333258224,13964911.3146168,0.0,1.0
2011-12-15,39.74,39.81,39.0,39.04,5042200,23.6847920153853,23.7265115785729,23.2437566331159,23.2675963835089,8460155.69272628,0.0,1.0
2011-12-16,39.66,40.04,39.46,39.85,4431700,23.6371125145994,23.8635901433323,23.5179137626347,23.7503513289659,7435816.10873331,0.0,1.0
2011-12-19,39.29,39.95,39.15,39.89,2775500,23.4165948234647,23.8099507049482,23.3331556970894,23.7741910793588,4656927.95310813,0.0,1.0
2011-12-20,39.94,39.97,39.63,39.75,2789400,23.80399076735,23.8218705801447,23.6192327018047,23.6907519529835,4680250.34494679,0.0,1.0
2011-12-21,40.85,40.99,39.92,39.92,4490000,24.3463450887894,24.4297842151647,23.7920708921535,23.7920708921535,7533635.92486236,0.0,1.0
2011-12-22,41.37,41.42,40.9,41.0,3490600,24.6562618438976,24.6860615318888,24.3761447767805,24.4357441527629,5856772.73036182,0.0,1.0
2011-12-23,41.57,41.6538,41.4,41.54,2014000,24.7754605958623,24.8254048729355,24.6741416566923,24.7575807830676,3379230.01173113,0.0,1.0
2011-12-27,41.65,41.68,41.45,41.52,2448300,24.8231400966481,24.8410199094429,24.7039413446835,24.7456609078711,4107928.91644556,0.0,1.0
2011-12-28,41.28,41.71,41.24,41.59,1994300,24.6026224055135,24.8588997222376,24.5787826551205,24.7873804710587,3346175.97437706,0.0,1.0
2011-12-29,41.54,41.63,41.3706,41.4,1944400,24.7575807830676,24.8112202214517,24.6566194401535,24.6741416566923,3262450.26554618,0.0,1.0
2011-12-30,41.31,41.65,41.3,41.63,1680800,24.6205022183082,24.8231400966481,24.6145422807099,24.8112202214517,2820163.75556986,0.0,1.0
2012-01-03,40.77,41.98,40.68,41.96,4968200,24.2986655880035,25.0198180373899,24.2450261496194,25.0078981621934,8335993.31890895,0.0,1.0
2012-01-04,40.9,41.05,40.73,40.76,3384500,24.3761447767805,24.4655438407541,24.2748258376105,24.2927056504052,5678750.73222644,0.0,1.0
2012-01-05,40.95,41.09,40.67,40.85,4039900,24.4059444647717,24.489383591147,24.2390662120211,24.3463450887894,6778426.67546804,0.0,1.0
2012-01-06,40.79,40.99,40.73,40.95,3215200,24.3105854632,24.4297842151647,24.2748258376105,24.4059444647717,5394687.35537137,0.0,1.0
2012-01-09,40.98,41.03,40.74,40.87,6044500,24.4238242775664,24.4536239655576,24.2807857752088,24.3582649639858,10141884.7099845,0.0,1.0
2012-01-10,41.26,41.48,41.17,41.33,4721000,24.590702530317,24.7218211574782,24.5370630919329,24.6324220935046,7921223.87556241,0.0,1.0
2012-01-11,41.23,41.27,41.1,41.14,3074300,24.5728227175223,24.5966624679152,24.4953435287452,24.5191832791382,5158275.48414351,0.0,1.0
2012-01-12,41.35,41.45,41.11,41.33,2447000,24.6443419687011,24.7039413446835,24.5013034663435,24.6324220935046,4105747.68555417,0.0,1.0
2012-01-13,41.37,41.37,41.03,41.06,2717400,24.6562618438976,24.6562618438976,24.4536239655576,24.4715037783523,4559443.71096236,0.0,1.0
2012-01-17,41.43,41.7791,41.2,41.58,4096300,24.692021469487,24.9000828910414,24.5549429047276,24.7814205334605,6873058.53875583,0.0,1.0
2012-01-18,41.54,41.64,41.27,41.5,2854500,24.7575807830676,24.8171801590499,24.5966624679152,24.7337410326746,4789479.67650771,0.0,1.0
2012-01-19,41.1,41.62,41.01,41.55,4582300,24.4953435287452,24.8052602838534,24.4417040903611,24.7635407206658,7688503.31815075,0.0,1.0
2012-01-20,41.01,41.23,40.83,41.13,4167500,24.4417040903611,24.5728227175223,24.3344252135929,24.5132233415399,6992522.87680711,0.0,1.0
2012-01-23,40.8,41.2499,40.61,41.0,4864200,24.3165454007982,24.5846829933428,24.2033065864317,24.4357441527629,8161494.84759811,0.0,1.0
2012-01-24,40.67,40.74,40.41,40.57,2954800,24.2390662120211,24.2807857752088,24.084107834467,24.1794668360388,4957770.0291277,0.0,1.0
2012-01-25,41.38,41.44,40.27,40.55,3548200,24.6622217814958,24.6979814070852,24.0006687080917,24.1675469608423,5953418.03754937,0.0,1.0
2012-01-26,41.28,41.53,41.01,41.23,11512300,24.6026224055135,24.7516208454693,24.4417040903611,24.5728227175223,19316141.8391521,0.0,1.0
2012-01-27,39.95,41.01,39.92,41.0,14305700,23.8099507049482,24.4417040903611,23.7920708921535,24.4357441527629,24003103.6637647,0.0,1.0
2012-01-30,39.46,39.94,39.24,39.88,13053400,23.5179137626347,23.80399076735,23.3867951354736,23.7682311417606,21901907.1673939,0.0,1.0
2012-01-31,39.56,39.68,39.25,39.57,5133600,23.5775131386171,23.6490323897959,23.3927550730718,23.5834730762153,8613513.00308984,0.0,1.0
2012-02-01,39.4,39.97,39.37,39.75,6510000,23.4821541370453,23.8218705801447,23.4642743242506,23.6907519529835,10922933.1560922,0.0,1.0
2012-02-02,39.57,39.69,39.22,39.49,3805400,23.5834730762153,23.6549923273941,23.3748752602771,23.5357935754294,6384966.18006041,0.0,1.0
2012-02-03,39.58,39.93,39.3899,39.82,4217000,23.5894330138135,23.7980308297518,23.4761346000711,23.7324715161712,7075577.43767141,0.0,1.0
2012-02-06,39.61,39.66,39.38,39.62,3933500,23.6073128266082,23.6371125145994,23.4702342618488,23.6132727642065,6599901.31635772,0.0,1.0
2012-02-07,39.88,40.02,39.37,39.49,3998300,23.7682311417606,23.8516702681359,23.4642743242506,23.5357935754294,6708627.28694369,0.0,1.0
2012-02-08,39.31,39.6,39.08,39.43,4325000,23.7086317657782,23.883536451916,23.5699142560828,23.7810061186628,7171048.57334729,0.47,1.0
2012-02-09,39.37,39.47,39.16,39.42,4551100,23.7448189422205,23.8051309029577,23.6181638246725,23.7749749225891,7545932.75425684,0.0,1.0
2012-02-10,39.3,39.59,38.9,39.46,5677200,23.7026005697045,23.8775052558423,23.4613527267559,23.799099706884,9413058.25678779,0.0,1.0
2012-02-13,39.71,39.85,39.51,39.57,4153600,23.9498796087269,24.0343163537589,23.8292556872526,23.8654428636949,6886859.50387404,0.0,1.0
2012-02-14,39.84,39.85,39.5,39.67,3165500,24.0282851576852,24.0343163537589,23.8232244911788,23.925754824432,5248544.33732504,0.0,1.0
2012-02-15,39.6,39.94,39.385,39.83,3416200,23.883536451916,24.0885971184223,23.7538657363311,24.0222539616115,5664216.44769225,0.0,1.0
2012-02-16,39.91,40.2,39.52,39.6,3213400,24.0705035302012,24.245408216339,23.8352868833263,23.883536451916,5327964.73655356,0.0,1.0
2012-02-17,39.73,40.07,39.66,40.07,2359400,23.9619420008743,24.1670026673807,23.9197236283583,24.1670026673807,3911993.52692615,0.0,1.0
2012-02-21,39.87,40.11,39.75,39.97,2546400,24.0463787459063,24.1911274516755,23.9740043930217,24.1066907066435,4222048.11264082,0.0,1.0
2012-02-22,39.84,40.1,39.65,39.93,1644800,24.0282851576852,24.1850962556018,23.9136924322846,24.0825659223486,2727153.91755875,0.0,1.0
2012-02-23,37.91,39.94,37.66,39.93,21267100,22.864264315458,24.0885971184223,22.7134844136151,24.0825659223486,35261828.2345049,0.0,1.0
2012-02-24,37.73,38.06,37.65,37.78,10845200,22.7557027861311,22.9547322565637,22.7074532175413,22.7858587664997,17981839.5347204,0.0,1.0
2012-02-27,38.23,38.33,37.51,37.71,7832800,23.0572625898169,23.117574550554,22.6230164725093,22.7436403939836,12987142.0266623,0.0,1.0
2012-02-28,37.96,38.26,37.88,38.22,4622400,22.8944202958266,23.075356178038,22.8461707272368,23.0512313937432,7664151.42784749,0.0,1.0
2012-02-29,37.61,37.86,37.48,37.7,7184200,22.6833284332465,22.8341083350894,22.6049228842882,22.7376091979099,11911733.4475472,0.0,1.0
2012-03-01,37.73,37.92,37.46,37.76,4855500,22.7557027861311,22.8702955115317,22.5928604921407,22.7737963743522,8050641.93014744,0.0,1.0
2012-03-02,37.96,38.02,37.6,37.63,3830400,22.8944202958266,22.9306074722688,22.6772972371728,22.6953908253939,6350979.06482066,0.0,1.0
2012-03-05,38.26,38.28,37.75,37.8,3409800,23.075356178038,23.0874185701855,22.7677651782785,22.7979211586471,5653604.95384962,0.0,1.0
2012-03-06,38.19,38.26,37.87,38.01,4467500,23.033137805522,23.075356178038,22.8401395311631,22.9245762761951,7407320.11593734,0.0,1.0
2012-03-07,38.23,38.465,37.83,38.24,7574200,23.0572625898169,23.1989956975492,22.8160147468682,23.0632937858906,12558371.3535831,0.0,1.0
2012-03-08,38.19,38.43,38.11,38.43,3070800,23.033137805522,23.1778865112912,22.9848882369323,23.1778865112912,5091527.38937222,0.0,1.0
2012-03-09,38.21,38.37,38.01,38.37,2491700,23.0452001976695,23.1416993348489,22.9245762761951,23.1416993348489,4131353.00120448,0.0,1.0
2012-03-12,38.68,38.8,38.22,38.29,3655600,23.3286664131341,23.4010407660187,23.0512313937432,23.0934497662592,6061152.63924355,0.0,1.0
2012-03-13,39.05,39.22,38.68,38.75,5184500,23.5518206678616,23.6543510011148,23.3286664131341,23.3708847856501,8596139.03549572,0.0,1.0
2012-03-14,38.3,39.1,38.21,39.1,5556200,23.0994809623329,23.5819766482302,23.0452001976695,23.5819766482302,9212434.70132535,0.0,1.0
2012-03-15,38.41,38.6,38.22,38.34,5222800,23.1658241191438,23.2804168445444,23.0512313937432,23.1236057466278,8659642.19396026,0.0,1.0
2012-03-16,38.73,38.76,38.27,38.38,4905200,23.3588223935027,23.3769159817238,23.0813873741118,23.1477305309226,8133046.81201921,0.0,1.0
2012-03-19,38.41,38.78,38.4,38.65,2925200,23.1658241191438,23.3889783738713,23.1597929230701,23.310572824913,4850115.90445213,0.0,1.0
2012-03-20,38.44,38.5508,38.2,38.37,2909000,23.1839177073649,23.2507433598617,23.0391690015957,23.1416993348489,4823255.56066295,0.0,1.0
2012-03-21,38.23,38.57,38.1,38.57,3587900,23.0572625898169,23.2623232563232,22.9788570408586,23.2623232563232,5948902.93093935,0.0,1.0
2012-03-22,38.3,38.38,38.08,38.29,3078600,23.0994809623329,23.1477305309226,22.9667946487111,23.0934497662592,5104460.14749293,0.0,1.0
2012-03-23,38.48,38.53,38.2,38.2,3368700,23.2080424916598,23.2381984720284,23.0391690015957,23.0391690015957,5585459.2668289,0.0,1.0
2012-03-26,38.49,38.725,38.255,38.59,2570500,23.2140736877335,23.3558067954658,23.0723405800012,23.2743856484707,4262007.01914201,0.0,1.0
2012-03-27,38.65,38.71,38.49,38.59,2034500,23.310572824913,23.3467600013553,23.2140736877335,23.2743856484707,3373294.40982081,0.0,1.0
2012-03-28,38.17,38.65,38.06,38.58,2830900,23.0210754133746,23.310572824913,22.9547322565637,23.268354452397,4693762.17486446,0.0,1.0
2012-03-29,38.28,38.29,37.9,38.0,3746900,23.0874185701855,23.0934497662592,22.8582331193843,22.9185450801214,6212532.23109246,0.0,1.0
2012-03-30,38.58,38.58,38.26,38.32,3798400,23.268354452397,23.268354452397,23.075356178038,23.1115433544803,6297921.59560746,0.0,1.0
2012-04-02,38.88,38.95,38.49,38.62,3609300,23.4492903346084,23.4915087071245,23.2140736877335,23.2924792366918,5984385.1134757,0.0,1.0
2012-04-03,38.78,38.83,38.45,38.83,4368200,23.3889783738713,23.4191343542399,23.1899489034386,23.4191343542399,7242676.1567851,0.0,1.0
2012-04-04,38.58,38.77,38.3,38.51,2574700,23.268354452397,23.3829471777976,23.0994809623329,23.2261360798809,4268970.81197623,0.0,1.0
2012-04-05,37.99,38.47,37.96,38.41,4047300,22.9125138840477,23.2020112955861,22.8944202958266,23.1658241191438,6710609.22333143,0.0,1.0
2012-04-09,37.81,38.0,37.693,37.86,4027800,22.8039523547208,22.9185450801214,22.7333873606583,22.8341083350894,6678277.32802964,0.0,1.0
2012-04-10,37.22,37.7,36.9701,37.62,7326100,22.4481117863716,22.7376091979099,22.2973921964894,22.6893596293202,12147010.1625895,0.0,1.0
2012-04-11,37.27,37.55,37.24,37.5,3852000,22.4782677667401,22.6471412568042,22.460174178519,22.6169852764356,6386792.8565396,0.0,1.0
2012-04-12,37.37,37.425,37.09,37.3,5655700,22.5385797274773,22.5717513058827,22.3697062374132,22.4963613549613,9377410.26966016,0.0,1.0
2012-04-13,37.31,37.71,37.25,37.29,2558600,22.502392551035,22.7436403939836,22.4662053745927,22.4903301588876,4242276.27277835,0.0,1.0
2012-04-16,37.76,37.89,37.34,37.44,7810200,22.7737963743522,22.8522019233105,22.5204861392561,22.5807980999933,12949670.1890305,0.0,1.0
2012-04-17,37.99,38.04,37.57,37.88,3046400,22.9125138840477,22.9426698644163,22.6592036489516,22.8461707272368,5051071.06909715,0.0,1.0
2012-04-18,38.0,38.15,37.72,37.79,2243800,22.9185450801214,23.0090130212272,22.7496715900574,22.7918899625734,3720323.41939344,0.0,1.0
2012-04-19,37.89,38.02,37.68,37.9,3539000,22.8522019233105,22.9306074722688,22.7255468057625,22.8582331193843,5867824.48579794,0.0,1.0
2012-04-20,38.33,38.33,37.73,38.01,3835500,23.117574550554,23.117574550554,22.7557027861311,22.9245762761951,6359435.09897654,0.0,1.0
2012-04-23,38.05,38.22,37.98,38.22,3493900,22.94870106049,23.0512313937432,22.906482687974,23.0512313937432,5793046.61512556,0.0,1.0
2012-04-24,38.27,38.36,38.07,38.18,2616400,23.0813873741118,23.1356681387752,22.9607634526374,23.0271066094483,4338111.32654469,0.0,1.0
2012-04-25,38.49,38.5,38.18,38.43,2561800,23.2140736877335,23.2201048838072,23.0271066094483,23.1778865112912,4247582.01969967,0.0,1.0
2012-04-26,38.61,38.62,38.29,38.47,11299200,23.2864480406181,23.2924792366918,23.0934497662592,23.2020112955861,18734592.3791828,0.0,1.0
2012-04-27,38.7,38.79,38.54,38.64,9927800,23.3407288052816,23.395009569945,23.2442296681021,23.3045416288392,16460748.2142143,0.0,1.0
2012-04-30,38.84,38.89,38.51,38.63,12331300,23.4251655503136,23.4553215306822,23.2261360798809,23.2985104327655,20445861.5658999,0.0,1.0
2012-05-01,38.88,39.07,38.725,38.91,3294300,23.4492903346084,23.563883060009,23.3558067954658,23.4673839228296,5462100.6509082,0.0,1.0
2012-05-02,38.8,38.93,38.62,38.87,3200700,23.4010407660187,23.479446314977,23.2924792366918,23.4432591385347,5306907.55345957,0.0,1.0
2012-05-03,38.55,38.97,38.51,38.74,2988400,23.2502608641758,23.5035710992719,23.2261360798809,23.3648535895764,4954904.40614821,0.0,1.0
2012-05-04,38.58,38.84,38.46,38.5,2665400,23.268354452397,23.4251655503136,23.1959800995124,23.2201048838072,4419355.57627741,0.0,1.0
2012-05-07,38.52,38.69,38.45,38.5,3292800,23.2321672759547,23.3346976092078,23.1899489034386,23.2201048838072,5459613.58203882,0.0,1.0
2012-05-08,38.12,38.31,37.92,38.02,3141200,23.2743856484707,23.3903912432558,23.1522744960653,23.213330072268,5144820.82614576,0.47,1.0
2012-05-09,38.22,38.4,37.92,37.95,3367000,23.3354412246734,23.4453412618382,23.1522744960653,23.1705911689261,5514647.81664102,0.0,1.0
2012-05-10,38.36,38.57,38.31,38.4,2489500,23.4209190313572,23.5491357413828,23.3903912432558,23.4453412618382,4077432.65207241,0.0,1.0
2012-05-11,38.45,38.68,38.2,38.26,3611700,23.4758690499396,23.6162968752058,23.3232301094328,23.3598634551545,5915430.21068084,0.0,1.0
2012-05-14,38.26,38.39,38.06,38.23,3205800,23.3598634551545,23.439235704218,23.237752302749,23.3415467822936,5250626.06789063,0.0,1.0
2012-05-15,37.62,38.3,37.54,38.3,4425800,22.9691077674571,23.3842856856355,22.920263306495,23.3842856856355,7248805.55595186,0.0,1.0
2012-05-16,37.6,37.76,37.46,37.72,2885900,22.9568966522166,23.0545855741409,22.8714188455328,23.0301633436599,4726677.20048837,0.0,1.0
2012-05-17,37.43,37.72,37.43,37.65,2517400,22.853102172672,23.0301633436599,22.853102172672,22.987424440318,4123128.72397153,0.0,1.0
2012-05-18,37.75,37.8,37.51,37.65,5186200,23.0484800165207,23.079007804622,22.9019466336342,22.987424440318,8494228.24670735,0.0,1.0
2012-05-21,37.83,37.88,37.62,37.79,3510600,23.0973244774828,23.1278522655842,22.9691077674571,23.0729022470017,5749843.36949807,0.0,1.0
2012-05-22,38.06,38.15,37.77,37.97,2546400,23.237752302749,23.2927023213315,23.0606911317612,23.1828022841666,4170626.43311397,0.0,1.0
2012-05-23,37.79,38.22,37.67,37.96,2900000,23.0729022470017,23.3354412246734,22.9996355555585,23.1766967265463,4749770.91424384,0.0,1.0
2012-05-24,37.98,38.125,37.7,37.8,2044600,23.1889078417869,23.2774384272808,23.0179522284193,23.079007804622,3348752.27974584,0.0,1.0
2012-05-25,38.23,38.35,37.94,37.94,1915600,23.3415467822936,23.4148134737369,23.1644856113058,23.1644856113058,3137469.36666396,0.0,1.0
2012-05-29,38.47,38.47,38.27,38.41,2408600,23.4880801651801,23.4880801651801,23.3659690127747,23.4514468194585,3944930.42208542,0.0,1.0
2012-05-30,38.2,38.67,38.15,38.51,2901800,23.3232301094328,23.6101913175855,23.2927023213315,23.5125023956612,4752719.04791475,0.0,1.0
2012-05-31,38.51,38.7,38.2,38.21,2872700,23.5125023956612,23.6285079904464,23.3232301094328,23.3293356670531,4705057.55356836,0.0,1.0
2012-06-01,38.39,38.68,38.18,38.18,3227900,23.439235704218,23.6162968752058,23.3110189941923,23.3110189941923,5286822.59796125,0.0,1.0
2012-06-04,38.42,38.47,38.28,38.4,2438800,23.4575523770788,23.4880801651801,23.372074570395,23.4453412618382,3994393.55367512,0.0,1.0
2012-06-05,38.92,39.08,38.27,38.35,3963900,23.7628302580923,23.8605191800166,23.3659690127747,23.4148134737369,6492281.69895556,0.0,1.0
2012-06-06,39.48,39.5,38.92,39.15,8278600,24.1047414848274,24.116952600068,23.7628302580923,23.9032580833585,13559121.8933307,0.0,1.0
2012-06-07,39.48,39.64,39.42,39.59,2760200,24.1047414848274,24.2024304067518,24.0681081391058,24.1719026186504,4520799.1991365,0.0,1.0
2012-06-08,39.72,39.74,39.37,39.57,2082600,24.2512748677139,24.2634859829545,24.0375803510045,24.1596915034099,3410990.65724283,0.0,1.0
2012-06-11,39.57,39.99,39.55,39.88,2591100,24.1596915034099,24.4161249234612,24.1474803881693,24.3489637896383,4243838.41927489,0.0,1.0
2012-06-12,39.73,39.74,39.385,39.57,2013900,24.2573804253342,24.2634859829545,24.0467386874349,24.1596915034099,3298470.22213643,0.0,1.0
2012-06-13,39.71,39.85,39.4,39.54,2125300,24.2451693100937,24.3306471167774,24.0558970238653,24.1413748305491,3480926.93932496,0.0,1.0
2012-06-14,39.84,39.93,39.57,39.75,3144600,24.3245415591572,24.3794915777396,24.1596915034099,24.2695915405747,5150389.5230797,0.0,1.0
2012-06-15,39.94,40.15,39.7601,39.96,4291200,24.3855971353599,24.5138138453856,24.2757581537712,24.3978082506004,7028350.67144934,0.0,1.0
2012-06-18,40.07,40.15,39.89,39.94,2457500,24.4649693844234,24.5138138453856,24.3550693472585,24.3855971353599,4025021.3868118,0.0,1.0
2012-06-19,40.02,40.4623,39.94,40.19,3358700,24.434441596322,24.7044904098666,24.3855971353599,24.5382360758666,5501053.64471406,0.0,1.0
2012-06-20,39.64,40.0463,39.52,39.98,2629700,24.2024304067518,24.4504992128634,24.1291637153085,24.410019365841,4307059.50799551,0.0,1.0
2012-06-21,39.1,39.89,39.09,39.69,2964900,23.8727302952572,24.3550693472585,23.8666247376369,24.2329581948531,4856067.51160052,0.0,1.0
2012-06-22,39.25,39.39,39.18,39.26,2147300,23.9643136595612,24.049791466245,23.9215747562193,23.9704192171815,3516959.68419165,0.0,1.0
2012-06-25,39.17,39.25,39.015,39.02,2163400,23.9154691985991,23.9643136595612,23.8208330554849,23.823885834295,3543329.10202589,0.0,1.0
2012-06-26,39.39,39.585,39.21,39.25,1847600,24.049791466245,24.1688498398403,23.9398914290801,23.9643136595612,3026095.42798514,0.0,1.0
2012-06-27,39.73,39.85,39.46,39.58,1773100,24.2573804253342,24.3306471167774,24.0925303695869,24.1657970610301,2904075.45105025,0.0,1.0
2012-06-28,39.93,39.94,39.49,39.5,1854400,24.3794915777396,24.3855971353599,24.1108470424477,24.116952600068,3037232.82185302,0.0,1.0
2012-06-29,39.9,40.25,39.71,40.25,3527700,24.3611749048788,24.5748694215883,24.2451693100937,24.5748694215883,5777850.63937171,0.0,1.0
2012-07-02,40.42,40.42,39.62,39.92,5012200,24.6786639011329,24.6786639011329,24.1902192915112,24.3733860201193,8209241.99185272,0.0,1.0
2012-07-03,41.01,41.16,40.69,40.86,3970500,25.0388918007288,25.1304751650329,24.8435139568802,24.9473084364248,6503091.52241556,0.0,1.0
2012-07-05,41.04,41.21,40.78,40.99,3936000,25.0572084735896,25.1610029531342,24.8984639754626,25.0266806854883,6446585.62705646,0.0,1.0
2012-07-06,40.96,41.05,40.59,40.79,2656700,25.0083640126275,25.0633140312099,24.7824583806775,24.9045695330829,4351281.51305916,0.0,1.0
2012-07-09,40.88,41.045,40.65,40.89,2341100,24.9595195516653,25.0602612523998,24.8190917263991,24.9656251092856,3834375.40942629,0.0,1.0
2012-07-10,41.03,41.2301,40.96,41.0,3246000,25.0511029159693,25.173275123951,25.0083640126275,25.0327862431085,5316467.71987431,0.0,1.0
2012-07-11,41.11,41.18,40.87,41.09,2776000,25.0999473769315,25.1426862802734,24.953413994045,25.087736261691,4546677.26135892,0.0,1.0
2012-07-12,41.34,41.45,40.94,40.99,2975800,25.2403752021977,25.3075363360207,24.9961528973869,25.0266806854883,4873920.09882993,0.0,1.0
2012-07-13,41.69,41.7,41.35,41.44,2295500,25.4540697189072,25.4601752765275,25.246480759818,25.3014307784004,3759689.3564299,0.0,1.0
2012-07-16,41.86,41.86,41.55,41.55,2622900,25.5578641984518,25.5578641984518,25.3685919122234,25.3685919122234,4295922.11412763,0.0,1.0
2012-07-17,41.91,41.99,41.44,41.9,2549600,25.5883919865531,25.6372364475153,25.3014307784004,25.5822864289329,4175867.55964003,0.0,1.0
2012-07-18,41.91,41.96,41.64,41.9,2429900,25.5883919865531,25.6189197746545,25.4235419308058,25.5822864289329,3979816.67052452,0.0,1.0
2012-07-19,42.0,42.0,41.62,41.87,2908300,25.6433420051356,25.6433420051356,25.4113308155653,25.5639697560721,4763365.0861708,0.0,1.0
2012-07-20,41.93,42.22,41.655,41.85,3320500,25.6006031017937,25.7776642727815,25.4327002672362,25.5517586408315,5438487.69680918,0.0,1.0
2012-07-23,41.69,42.05,41.56,41.81,2296800,25.4540697189072,25.6738697932369,25.3746974698437,25.5273364103504,3761818.56408111,0.0,1.0
2012-07-24,41.44,41.89,41.215,41.72,2746800,25.3014307784004,25.5761808713126,25.1640557319444,25.472386391768,4498851.98180861,0.0,1.0
2012-07-25,41.22,41.74,41.2,41.5,2612400,25.1671085107545,25.4845975070085,25.1548973955139,25.3380641241221,4278724.66771399,0.0,1.0
2012-07-26,41.95,42.06,41.5,41.6,2510200,25.6128142170342,25.6799753508572,25.3380641241221,25.3991197003248,4111336.18928789,0.0,1.0
2012-07-27,42.42,42.5,42.015,42.2,2788700,25.8997754251869,25.9486198861491,25.652500341566,25.765453157541,4567477.98225924,0.0,1.0
2012-07-30,42.57,42.7,42.2,42.32,1839600,25.991358789491,26.0707310385545,25.765453157541,25.8387198489842,3012992.61166998,0.0,1.0
2012-07-31,42.24,42.71,42.23,42.65,3149600,25.7898753880221,26.0768365961748,25.7837698304018,26.0402032504531,5158578.78327667,0.0,1.0
2012-08-01,42.18,43.08,42.13,42.38,2934700,25.7532420423004,26.3027422281248,25.7227142541991,25.8753531947059,4806604.38001082,0.0,1.0
2012-08-02,41.82,42.06,41.52,42.05,3140200,25.5334419679707,25.6799753508572,25.3502752393626,25.6738697932369,5143182.97410637,0.0,1.0
2012-08-03,42.34,42.42,42.02,42.17,2103000,25.8509309642248,25.8997754251869,25.6555531203761,25.7471364846802,3444402.83884647,0.0,1.0
2012-08-06,42.39,42.66,42.34,42.46,1755100,25.8814587523261,26.0463088080734,25.8509309642248,25.924197655668,2874594.11434116,0.0,1.0
2012-08-07,42.1,42.57,42.09,42.53,5469100,25.7043975813383,25.991358789491,25.698292023718,25.9669365590099,8957576.58865204,0.0,1.0
2012-08-08,42.35,42.45,41.53,41.88,5003400,26.1439977299977,26.2057309005526,25.6377857314476,25.8538518283897,8104880.98217941,0.47,1.0
2012-08-09,43.37,43.96,42.61,42.61,6701900,26.7736760696577,27.1379017759315,26.3045039734405,26.3045039734405,10856238.1289659,0.0,1.0
2012-08-10,43.55,43.59,43.02,43.31,4505700,26.8847957766565,26.9094890448784,26.5576099727155,26.7366361673247,7298669.35312101,0.0,1.0
2012-08-13,43.46,43.55,43.31,43.42,3063300,26.8292359231571,26.8847957766565,26.7366361673247,26.8045426549351,4962162.11230566,0.0,1.0
2012-08-14,43.37,43.55,43.12,43.49,4242300,26.7736760696577,26.8847957766565,26.6193431432704,26.8477558743235,6871994.36197378,0.0,1.0
2012-08-15,43.16,43.36,43.1,43.32,2307300,26.6440364114924,26.7675027526022,26.6069965091595,26.7428094843802,3737536.85297648,0.0,1.0
2012-08-16,43.25,43.5,43.115,43.21,2638700,26.6995962649918,26.853929191379,26.6162564847427,26.6749029967698,4274363.32247607,0.0,1.0
2012-08-17,43.07,43.42,42.91,43.28,2082100,26.588476557993,26.8045426549351,26.4897034851052,26.7181162161583,3372741.07466837,0.0,1.0
2012-08-20,43.11,43.18,42.69,43.0,1986500,26.6131698262149,26.6563830456034,26.3538905098844,26.5452633386046,3217881.05510241,0.0,1.0
2012-08-21,42.65,43.18,42.65,43.1,2210700,26.3291972416624,26.6563830456034,26.3291972416624,26.6069965091595,3581056.95872887,0.0,1.0
2012-08-22,42.61,42.88,42.54,42.7,1548700,26.3045039734405,26.4711835339387,26.261290754052,26.3600638269399,2508699.919475,0.0,1.0
2012-08-23,42.6,42.68,42.42,42.63,2709000,26.298330656385,26.3477171928289,26.1872109493862,26.3168506075515,4388240.51259623,0.0,1.0
2012-08-24,42.8,42.84,42.39,42.5,2111000,26.4217969974948,26.4464902657167,26.1686909982197,26.2365974858301,3419555.45296812,0.0,1.0
2012-08-27,42.81,42.94,42.56,42.78,2271500,26.4279703145503,26.5082234362716,26.273637388163,26.4094503633838,3679545.33937332,0.0,1.0
2012-08-28,42.89,42.95,42.55,42.6,1898100,26.4773568509942,26.5143967533271,26.2674640711075,26.298330656385,3074684.13324433,0.0,1.0
2012-08-29,42.98,43.08,42.68,42.92,2025200,26.5329167044936,26.5946498750485,26.3477171928289,26.4958768021606,3280570.20528235,0.0,1.0
2012-08-30,42.8,42.88,42.68,42.86,1693200,26.4217969974948,26.4711835339387,26.3477171928289,26.4588368998277,2742771.81097376,0.0,1.0
2012-08-31,42.99,43.07,42.8,43.05,2690000,26.5390900215491,26.588476557993,26.4217969974948,26.576129923882,4357462.89364483,0.0,1.0
2012-09-04,43.14,43.25,42.83,43.0,2068800,26.6316897773814,26.6995962649918,26.4403169486612,26.5452633386046,3351196.74140239,0.0,1.0
2012-09-05,42.95,43.35,42.92,43.35,1588400,26.5143967533271,26.7613294355467,26.4958768021606,26.7613294355467,2573008.9443366,0.0,1.0
2012-09-06,43.52,43.58,43.03,43.15,2058300,26.86627582549,26.9033157278229,26.563783289771,26.6378630944369,3334188.05724504,0.0,1.0
2012-09-07,43.46,43.67,43.37,43.55,1954900,26.8292359231571,26.9588755813224,26.7736760696577,26.8847957766565,3166693.01516219,0.0,1.0
2012-09-10,43.39,43.69,43.385,43.69,1560500,26.7860227037686,26.9712222154333,26.7829360452409,26.9712222154333,2527814.44071851,0.0,1.0
2012-09-11,43.43,43.55,43.38,43.52,1462100,26.8107159719906,26.8847957766565,26.7798493867132,26.86627582549,2368418.77204391,0.0,1.0
2012-09-12,43.5,43.555,43.25,43.47,2308500,26.853929191379,26.8878824351842,26.6995962649918,26.8354092402126,3739480.70259447,0.0,1.0
2012-09-13,43.96,43.96,43.32,43.32,2205100,27.1379017759315,27.1379017759315,26.7428094843802,26.7428094843802,3571985.66051161,0.0,1.0
2012-09-14,43.66,43.91,43.49,43.87,3515900,26.9527022642669,27.1070351906541,26.8477558743235,27.0823419224321,5695317.39322151,0.0,1.0
2012-09-17,43.57,43.84,43.45,43.7,1868700,26.8971424107675,27.0638219712657,26.8230626061016,26.9773955324888,3027059.81760375,0.0,1.0
2012-09-18,43.52,43.57,43.21,43.49,2243700,26.86627582549,26.8971424107675,26.6749029967698,26.8477558743235,3634512.82322339,0.0,1.0
2012-09-19,43.83,43.91,43.39,43.55,2028500,27.0576486542102,27.1070351906541,26.7860227037686,26.8847957766565,3285915.7917318,0.0,1.0
2012-09-20,43.97,44.13,43.69,43.72,1932200,27.144075092987,27.2428481658749,26.9712222154333,26.9897421665998,3129921.85988868,0.0,1.0
2012-09-21,44.01,44.1,43.78,44.07,3005000,27.168768361209,27.2243282147084,27.0267820689327,27.2058082635419,4867723.41836533,0.0,1.0
2012-09-24,44.45,44.56,44.03,44.12,1994300,27.4403943116505,27.5083007992609,27.18111499532,27.2366748488194,3230516.0776193,0.0,1.0
2012-09-25,44.36,44.84,44.34,44.48,1999200,27.3848344581511,27.6811536768146,27.3724878240401,27.458914262817,3238453.46355939,0.0,1.0
2012-09-26,44.36,44.81,44.27,44.45,1783200,27.3848344581511,27.6626337256481,27.3292746046517,27.4403943116505,2888560.53232248,0.0,1.0
2012-09-27,43.82,44.44,43.74,44.43,2641600,27.0514753371547,27.434220994595,27.0020888007108,27.4280476775395,4279060.95905286,0.0,1.0
2012-09-28,43.94,44.03,43.57,43.8,2553100,27.1255551418206,27.18111499532,26.8971424107675,27.0391287030437,4135702.04972662,0.0,1.0
2012-10-01,43.91,44.3,43.82,44.07,1540200,27.1070351906541,27.3477945558182,27.0514753371547,27.2058082635419,2494930.98468096,0.0,1.0
2012-10-02,44.17,44.17,43.8,43.97,1738300,27.2675414340968,27.2675414340968,27.0391287030437,27.144075092987,2815828.15911629,0.0,1.0
2012-10-03,44.44,44.5,44.05,44.18,1671300,27.434220994595,27.471260896928,27.1934616294309,27.2737147511523,2707296.55544558,0.0,1.0
2012-10-04,44.46,44.78,44.4,44.49,1600100,27.446567628706,27.6441137744817,27.4095277263731,27.4650875798725,2591961.47811194,0.0,1.0
2012-10-05,44.22,44.6,44.16,44.59,1874000,27.2984080193743,27.5329940674829,27.2613681170413,27.5268207504274,3035645.15341651,0.0,1.0
2012-10-08,44.36,44.43,44.04,44.19,1250600,27.3848344581511,27.4280476775395,27.1872883123755,27.2798880682078,2025815.27687444,0.0,1.0
2012-10-09,44.43,44.6,44.3,44.32,1320500,27.4280476775395,27.5329940674829,27.3477945558182,27.3601411899292,2139044.51712194,0.0,1.0
2012-10-10,44.08,44.44,44.05,44.41,1824500,27.2119815805974,27.434220994595,27.1934616294309,27.4157010434286,2955461.35667472,0.0,1.0
2012-10-11,44.24,44.59,44.05,44.31,1722900,27.3107546534853,27.5268207504274,27.1934616294309,27.3539678728737,2790882.08901884,0.0,1.0
2012-10-12,44.12,44.5,44.02,44.36,1344300,27.2366748488194,27.471260896928,27.1749416782645,27.3848344581511,2177597.53454526,0.0,1.0
2012-10-15,44.51,44.58,44.0,44.15,1574800,27.4774342139835,27.5206474333719,27.1625950441535,27.2551947999858,2550978.64866613,0.0,1.0
2012-10-16,44.56,44.79,44.36,44.62,1345500,27.5083007992609,27.6502870915372,27.3848344581511,27.5453407015938,2179541.38416325,0.0,1.0
2012-10-17,45.02,45.2,44.57,44.66,2420500,27.7922733838134,27.9033930908122,27.5144741163164,27.5700339698158,3920906.66693953,0.0,1.0
2012-10-18,45.27,45.41,44.88,45.02,2151200,27.9466063102007,28.0330327489775,27.7058469450366,27.7922733838134,3484674.41517054,0.0,1.0
2012-10-19,44.98,45.34,44.77,45.11,2096400,27.7675801155915,27.9898195295891,27.6379404574262,27.8478332373128,3395905.28261599,0.0,1.0
2012-10-22,44.95,45.14,44.69,45.02,1765900,27.749060164425,27.8663531884793,27.5885539209823,27.7922733838134,2860536.70032989,0.0,1.0
2012-10-23,44.62,44.84,44.37,44.7,1893300,27.5453407015938,27.6811536768146,27.3910077752066,27.5947272380378,3066908.73477241,0.0,1.0
2012-10-24,43.82,44.69,43.68,44.52,3822600,27.0514753371547,27.5885539209823,26.9650488983778,27.483607531039,6192132.95808429,0.0,1.0
2012-10-25,43.91,44.29,43.69,44.1,6292600,27.1070351906541,27.3416212387627,26.9712222154333,27.2243282147084,10193223.4217656,0.0,1.0
2012-10-26,43.95,44.07,43.685,43.99,6276800,27.1317284588761,27.2058082635419,26.9681355569056,27.156421727098,10167629.4017955,0.0,1.0
2012-10-31,44.44,44.55,43.99,44.19,2416200,27.434220994595,27.5021274822054,27.156421727098,27.2798880682078,3913941.20580843,0.0,1.0
2012-11-01,44.39,44.6212,44.3,44.57,1860000,27.4033544093176,27.5460814996405,27.3477945558182,27.5144741163164,3012966.90787338,0.0,1.0
2012-11-02,44.23,44.64,44.17,44.64,1999800,27.3045813364298,27.5576873357048,27.2675414340968,27.5576873357048,3239425.38836838,0.0,1.0
2012-11-05,43.49,44.14,43.45,44.06,2249300,26.8477558743235,27.2490214829304,26.8230626061016,27.1996349464864,3643584.12144065,0.0,1.0
2012-11-06,43.32,43.72,43.25,43.53,3770000,26.7428094843802,26.9897421665998,26.6995962649918,26.8724491425455,6106927.54982938,0.0,1.0
2012-11-07,42.07,42.55,41.8016,42.25,4281800,26.261290754052,26.5609204084838,26.0937478389489,26.373651874464,6859347.76348363,0.47,1.0
2012-11-08,42.04,42.54,42.03,42.07,2626300,26.2425639006501,26.5546781240165,26.2363216161827,26.261290754052,4207273.81737517,0.0,1.0
2012-11-09,41.8,42.16,41.75,41.91,2002400,26.0927490734342,26.317471314258,26.0615376510975,26.1614142025748,3207799.98168985,0.0,1.0
2012-11-12,41.27,41.87,41.05,41.78,2849900,25.7619079966657,26.1364450647055,25.6245777383845,26.0802645044995,4565476.01269373,0.0,1.0
2012-11-13,41.34,41.65,41.1,41.14,2753900,25.805603987937,25.9991148064242,25.6557891607212,25.6807582985905,4411686.16139418,0.0,1.0
2012-11-14,41.18,41.46,41.01,41.37,2695100,25.7057274364598,25.880511401545,25.5996086005152,25.824330841339,4317489.87747319,0.0,1.0
2012-11-15,40.96,41.47,40.72,41.09,2553700,25.5683971781786,25.8867536860123,25.4185823509627,25.6495468762538,4090970.24232988,0.0,1.0
2012-11-16,41.52,41.56,40.78,41.0,2616300,25.917965108349,25.9429342462183,25.4560360577666,25.5933663160479,4191254.04119813,0.0,1.0
2012-11-19,41.45,41.75,41.19,41.69,2193700,25.8742691170777,26.0615376510975,25.7119697209271,26.0240839442936,3514258.29995656,0.0,1.0
2012-11-20,41.18,41.5,41.01,41.45,3050800,25.7057274364598,25.9054805394143,25.5996086005152,25.8742691170777,4887313.31609039,0.0,1.0
2012-11-21,40.99,41.27,40.56,41.27,2702600,25.5871240315805,25.7619079966657,25.3187057994854,25.7619079966657,4329504.70960598,0.0,1.0
2012-11-23,41.03,41.1,40.68,41.07,1179400,25.6120931694499,25.6557891607212,25.3936132130933,25.6370623073192,1889372.40231972,0.0,1.0
2012-11-26,41.48,41.61,40.93,40.98,2659100,25.8929959704796,25.9741456685549,25.5496703247766,25.5808817471132,4259818.68323587,0.0,1.0
2012-11-27,41.45,41.76,41.31,41.48,2342900,25.8742691170777,26.0677799355649,25.7868771345351,25.8929959704796,3753273.36051795,0.0,1.0
2012-11-28,41.88,41.88,41.24,41.47,2192100,26.1426873491728,26.1426873491728,25.7431811432638,25.8867536860123,3511695.13576824,0.0,1.0
2012-11-29,42.18,42.2077,41.72,41.85,2157600,26.3299558831927,26.3472470111672,26.0428107976955,26.1239604957708,3456426.90795746,0.0,1.0
2012-11-30,42.65,42.67,42.16,42.37,3183900,26.6233432531571,26.6358278220918,26.317471314258,26.4485592880719,5100536.53700675,0.0,1.0
2012-12-03,42.28,42.7,42.1,42.65,2208900,26.3923787278659,26.6545546754938,26.280017607454,26.6233432531571,3538608.35974567,0.0,1.0
2012-12-04,42.35,42.48,42.27,42.36,1500200,26.4360747191372,26.5172244172125,26.3861364433986,26.4423170036046,2403286.82207907,0.0,1.0
2012-12-05,43.2,43.46,42.33,42.34,3452900,26.9666688988602,27.1289682950107,26.4235901502026,26.4298324346699,5531468.51616904,0.0,1.0
2012-12-06,43.27,43.43,43.04,43.23,1659200,27.0103648901315,27.1102414416088,26.8667923473829,26.9853957522622,2658001.26329395,0.0,1.0
2012-12-07,43.27,43.48,43.03,43.36,1948700,27.0103648901315,27.1414528639454,26.8605500629156,27.0665454503375,3121773.78361916,0.0,1.0
2012-12-10,43.37,43.42,43.12,43.31,1688700,27.0727877348048,27.1039991571414,26.9167306231216,27.0353340280008,2705259.6030162,0.0,1.0
2012-12-11,43.44,43.63,43.29,43.41,2283900,27.1164837260761,27.2350871309553,27.0228494590662,27.0977568726741,3658756.68107343,0.0,1.0
2012-12-12,43.48,43.76,43.36,43.48,2176400,27.1414528639454,27.3162368290306,27.0665454503375,27.1414528639454,3486544.08717029,0.0,1.0
2012-12-13,42.94,43.54,42.86,43.47,2092900,26.8043695027096,27.1789065707494,26.754431226971,27.1352105794781,3352778.95609204,0.0,1.0
2012-12-14,42.84,43.1,42.74,42.86,2204300,26.7419466580364,26.9042460541869,26.6795238133631,26.754431226971,3531239.26270422,0.0,1.0
2012-12-17,43.53,43.6,42.89,42.89,2400800,27.172664286282,27.2163602775533,26.773158080373,26.773158080373,3846027.864583,0.0,1.0
2012-12-18,43.91,44.1,43.38,43.5,3328400,27.4098710960405,27.5284745009198,27.0790300192721,27.1539374328801,5332022.30276494,0.0,1.0
2012-12-19,43.51,44.04,43.48,44.04,2039100,27.1601797173474,27.4910207941158,27.1414528639454,27.4910207941158,3266592.56025957,0.0,1.0
2012-12-20,43.6,43.78,43.47,43.6,2170300,27.2163602775533,27.3287213979653,27.1352105794781,27.2163602775533,3476772.0237023,0.0,1.0
2012-12-21,43.45,43.62,42.9701,43.1,5648100,27.1227260105434,27.228844846488,26.8231587789563,26.9042460541869,9048129.78255217,0.0,1.0
2012-12-24,43.2,43.46,42.99,43.41,954800,26.9666688988602,27.1289682950107,26.8355809250463,27.0977568726741,1529568.22938347,0.0,1.0
2012-12-26,42.79,43.36,42.73,43.28,1760100,26.7107352356997,27.0665454503375,26.6732815288957,27.0166071745988,2819640.80492025,0.0,1.0
2012-12-27,42.64,42.91,42.24,42.7,2377700,26.6171009686898,26.7856426493077,26.3674095899966,26.6545546754938,3809022.18161404,0.0,1.0
2012-12-28,42.21,42.66,42.21,42.41,1726400,26.3486827365946,26.6295855376244,26.3486827365946,26.4735284259412,2765654.15920364,0.0,1.0
2012-12-31,42.68,42.73,41.92,42.12,3289000,26.6420701065591,26.6732815288957,26.1676564870421,26.2925021763887,5268904.38462741,0.0,1.0
2013-01-02,43.65,43.65,43.14,43.17,3979400,27.24757169989,27.24757169989,26.9292151920562,26.9479420454582,6374909.73189002,0.0,1.0
2013-01-03,43.62,43.86,43.53,43.65,2355300,27.228844846488,27.3786596737039,27.172664286282,27.24757169989,3773137.88297748,0.0,1.0
2013-01-04,43.55,43.7198,43.48,43.64,2679200,27.1851488552167,27.2911428454719,27.1414528639454,27.2413294154227,4292018.4333517,0.0,1.0
2013-01-07,43.37,43.52,43.17,43.43,2361500,27.0727877348048,27.1664220018147,26.9479420454582,27.1102414416088,3783070.14420724,0.0,1.0
2013-01-08,43.15,43.4,43.11,43.27,2517400,26.9354574765235,27.0915145882068,26.9104883386542,27.0103648901315,4032818.45480725,0.0,1.0
2013-01-09,43.16,43.28,42.92,43.1,2064800,26.9416997609909,27.0166071745988,26.791884933775,26.9042460541869,3307763.38503456,0.0,1.0
2013-01-10,43.55,43.55,43.12,43.25,2071000,27.1851488552167,27.1851488552167,26.9167306231216,26.9978803211968,3317695.64626432,0.0,1.0
2013-01-11,43.24,43.59,43.0501,43.34,2849600,26.9916380367295,27.210117993086,26.8730970546949,27.0540608814028,4564995.41940841,0.0,1.0
2013-01-14,43.24,43.38,43.14,43.24,2047000,26.9916380367295,27.0790300192721,26.9292151920562,26.9916380367295,3279248.18343944,0.0,1.0
2013-01-15,43.16,43.22,42.98,43.11,2187600,26.9416997609909,26.9791534677948,26.829338640579,26.9104883386542,3504486.23648857,0.0,1.0
2013-01-16,43.12,43.28,43.07,43.16,1564500,26.9167306231216,27.0166071745988,26.8855192007849,26.9416997609909,2506293.98289741,0.0,1.0
2013-01-17,43.2,43.4,42.94,43.01,1902200,26.9666688988602,27.0915145882068,26.8043695027096,26.8480654939809,3047281.82439594,0.0,1.0
2013-01-18,43.51,43.51,43.02,43.23,2346400,27.1601797173474,27.1601797173474,26.8543077784483,26.9853957522622,3758880.28217991,0.0,1.0
2013-01-22,44.02,44.02,43.3,43.37,2295300,27.4785362251812,27.4785362251812,27.0290917435335,27.0727877348048,3677019.22591525,0.0,1.0
2013-01-23,44.1,44.22,43.58,43.91,3530700,27.5284745009198,27.6033819145277,27.2038757086187,27.4098710960405,5656102.37482638,0.0,1.0
2013-01-24,44.19,44.38,44.0401,44.23,2274300,27.5846550611257,27.703258466005,27.4910832169605,27.6096241989951,3643377.69594349,0.0,1.0
2013-01-25,44.46,44.47,44.13,44.28,6944000,27.7531967417436,27.7594390262109,27.5472013543218,27.6408356213317,11124132.5773344,0.0,1.0
2013-01-28,44.49,44.53,44.16,44.51,7392200,27.7719235951456,27.7968927330149,27.5659282077238,27.7844081640803,11842138.9455892,0.0,1.0
2013-01-29,45.02,45.12,44.481,44.52,8931200,28.102764671914,28.1651875165873,27.766305539125,27.7906504485476,14307582.4992351,0.0,1.0
2013-01-30,45.11,45.26,44.9001,45.0,3019000,28.15894523212,28.2525794991299,28.0279196811508,28.0902801029794,4836370.42784741,0.0,1.0
2013-01-31,45.29,45.34,45.0446,45.08,2426600,28.2713063525319,28.3025177748685,28.1181206917037,28.140218378718,3887358.88711975,0.0,1.0
2013-02-01,45.24,45.48,45.21,45.48,2372700,28.2400949301953,28.3899097574111,28.2213680767933,28.3899097574111,3801012.29352552,0.0,1.0
2013-02-04,45.0,45.29,44.95,45.16,3576400,28.0902801029794,28.2713063525319,28.0590686806427,28.1901566544566,5729312.75195544,0.0,1.0
2013-02-05,44.85,45.2999,44.8,45.05,3095700,27.9966458359694,28.2774862141546,27.9654344136328,28.121491525316,4959242.11112529,0.0,1.0
2013-02-06,44.58,44.61,44.23,44.34,3153400,28.121491525316,28.1404158130181,27.9007081687915,27.9700972236992,4998972.82736394,0.47,1.0
2013-02-07,44.5,44.86,44.35,44.76,2004100,28.0710267581104,28.2981182105356,27.9764053195999,28.2350372515286,3177028.42751318,0.0,1.0
2013-02-08,44.57,44.63,44.25,44.55,2312800,28.1151834294153,28.1530320048195,27.9133243605929,28.1025672376139,3666399.55448954,0.0,1.0
2013-02-11,44.73,44.74,44.48,44.57,1372400,28.2161129638265,28.2224210597272,28.058410566309,28.1151834294153,2175616.89233027,0.0,1.0
2013-02-12,44.9,44.94,44.6,44.73,1694300,28.3233505941384,28.3485829777412,28.1341077171174,28.2161129638265,2685913.50967296,0.0,1.0
2013-02-13,44.93,45.04,44.76,44.87,1324500,28.3422748818405,28.4116639367482,28.2350372515286,28.3044263064363,2099682.72653121,0.0,1.0
2013-02-14,44.77,44.81,44.41,44.76,3665200,28.2413453474293,28.2665777310321,28.0142538950041,28.2350372515286,5810311.15838597,0.0,1.0
2013-02-15,45.13,45.1999,44.76,44.84,4384900,28.4684367998545,28.5125303902003,28.2350372515286,28.2855020187342,6951225.96267778,0.0,1.0
2013-02-19,45.56,45.68,45.14,45.2,3398700,28.7396849235845,28.8153820743929,28.4747448957552,28.5125934711593,5387838.19000502,0.0,1.0
2013-02-20,45.57,45.89,45.505,45.63,3319100,28.7459930194852,28.9478520883076,28.7049903961307,28.7838415948894,5261651.14203832,0.0,1.0
2013-02-21,45.36,45.559,45.23,45.43,2481200,28.6135230055705,28.7390541139944,28.5315177588614,28.6576796768754,3933358.0831025,0.0,1.0
2013-02-22,46.18,46.18,45.5,45.56,2171700,29.1307868694278,29.1307868694278,28.7018363481803,28.7396849235845,3442718.74458879,0.0,1.0
2013-02-25,45.68,46.464,45.68,46.25,3086700,28.8153820743929,29.3099367930077,28.8153820743929,29.1749435407327,4893235.69043707,0.0,1.0
2013-02-26,46.33,46.43,45.76,46.13,3965600,29.2254083079383,29.2884892669453,28.8658468415985,29.0992463899243,6286524.59066229,0.0,1.0
2013-02-27,46.66,46.71,46.17,46.36,2200100,29.4335754726614,29.4651159521649,29.1244787735271,29.2443325956404,3487740.25416484,0.0,1.0
2013-02-28,46.79,47.03,46.455,46.62,2456100,29.5155807193705,29.6669750209873,29.3042595066971,29.4083430890586,3893567.94611802,0.0,1.0
2013-03-01,46.71,46.79,46.36,46.62,2979800,29.4651159521649,29.5155807193705,29.2443325956404,29.4083430890586,4723770.92375818,0.0,1.0
2013-03-04,47.46,47.52,46.55,46.62,3842200,29.9382231447173,29.9760717201215,29.3641864177537,29.4083430890586,6090902.96102547,0.0,1.0
2013-03-05,47.66,47.87,47.44,47.54,2806300,30.0643850627313,30.196855076646,29.9256069529159,29.9886879119229,4448727.5465946,0.0,1.0
2013-03-06,47.66,47.81,47.43,47.68,1986000,30.0643850627313,30.1590065012418,29.9192988570152,30.0770012545327,3148335.14148055,0.0,1.0
2013-03-07,47.39,47.88,47.39,47.64,1690800,29.8940664734124,30.2031631725467,29.8940664734124,30.0517688709299,2680365.08419704,0.0,1.0
2013-03-08,47.49,47.59,47.14,47.59,2298700,29.9571474324194,30.0202283914264,29.7363640758949,30.0202283914264,3644047.32614368,0.0,1.0
2013-03-11,47.38,47.58,47.28,47.38,2167400,29.8877583775117,30.0139202955257,29.8246774185047,29.8877583775117,3435902.10757551,0.0,1.0
2013-03-12,47.29,47.52,47.09,47.39,2003200,29.8309855144054,29.9760717201215,29.7048235963915,29.8940664734124,3175601.68953366,0.0,1.0
2013-03-13,47.44,47.5,47.2025,47.3,1359400,29.9256069529159,29.9634555283201,29.7757896752743,29.8372936103061,2155008.45484827,0.0,1.0
2013-03-14,47.68,47.69,47.2999,47.52,2228000,30.0770012545327,30.0833093504334,29.8372305293471,29.9760717201215,3531969.13153005,0.0,1.0
2013-03-15,47.9,48.15,47.37,47.44,3267700,30.2157793643481,30.3734817618655,29.881450281611,29.9256069529159,5180168.55076334,0.0,1.0
2013-03-18,47.69,47.91,47.63,47.72,2019700,30.0833093504334,30.2220874602488,30.0454607750292,30.1022336381355,3201758.55249158,0.0,1.0
2013-03-19,47.7,47.99,47.5,47.77,1847100,30.0896174463341,30.2725522274544,29.9634555283201,30.133774117639,2928141.91330752,0.0,1.0
2013-03-20,48.06,48.19,47.78,47.85,2084700,30.3167088987593,30.3987141454683,30.1400822135397,30.1842388848446,3304800.73990156,0.0,1.0
2013-03-21,47.63,48.03,47.6,47.9,1921900,30.0454607750292,30.2977846110572,30.0265364873271,30.2157793643481,3046719.69205009,0.0,1.0
2013-03-22,47.86,48.085,47.651,47.69,1561600,30.1905469807453,30.332479138511,30.0587077764207,30.0833093504334,2475548.92091442,0.0,1.0
2013-03-25,47.66,48.23,47.49,48.0,2029800,30.0643850627313,30.4239465290711,29.9571474324194,30.2788603233551,3217769.72315067,0.0,1.0
2013-03-26,48.03,48.14,47.64,47.77,1380300,30.2977846110572,30.3671736659648,30.0517688709299,30.133774117639,2188140.48126163,0.0,1.0
2013-03-27,48.15,48.19,47.615,47.74,1819600,30.3734817618655,30.3987141454683,30.0359986311781,30.1148498299369,2884547.14171099,0.0,1.0
2013-03-28,48.63,48.68,48.0948,48.17,2803400,30.6762703650991,30.7078108446026,30.3386610724937,30.3860979536669,4444130.27977169,0.0,1.0
2013-04-01,48.5,48.6,48.39,48.55,1561100,30.59426511839,30.657346077397,30.5248760634823,30.6258055978935,2474756.28870357,0.0,1.0
2013-04-02,48.34,48.885,48.18,48.62,3028400,30.4933355839788,30.8371268105669,30.3924060495676,30.6699622691984,4800814.77465243,0.0,1.0
2013-04-03,48.1,48.48,47.94,48.42,2125200,30.341941282362,30.5816489265886,30.2410117479509,30.5438003511844,3369003.9489801,0.0,1.0
2013-04-04,48.66,48.72,48.15,48.15,2086200,30.6951946528012,30.7330432282054,30.3734817618655,30.3734817618655,3307178.6365341,0.0,1.0
2013-04-05,48.71,48.83,48.04,48.3,2237200,30.7267351323047,30.8024322831131,30.3040927069578,30.468103200376,3546553.56420961,0.0,1.0
2013-04-08,49.23,49.24,48.545,48.65,1891800,31.054756119141,31.0610642150417,30.6226515499431,30.6888865569005,2999003.23295716,0.0,1.0
2013-04-09,49.0,49.33,48.97,49.33,1680200,30.909669913425,31.117837078148,30.8907456257229,31.117837078148,2663561.2813271,0.0,1.0
2013-04-10,49.64,49.76,49.07,49.07,2556200,31.3133880510697,31.3890852018781,30.9538265847298,30.9538265847298,4052252.9147294,0.0,1.0
2013-04-11,49.93,50.0,49.47,49.7,2405400,31.49632283219,31.5404795034949,31.2061504207578,31.3512366264739,3813195.03993823,0.0,1.0
2013-04-12,49.98,50.04,49.72,49.84,1685200,31.5278633116934,31.5657118870976,31.3638528182753,31.4395499690837,2671487.60343557,0.0,1.0
2013-04-15,49.07,49.96,49.07,49.82,2259300,30.9538265847298,31.5152471198921,30.9538265847298,31.4269337772823,3581587.90792902,0.0,1.0
2013-04-16,49.54,49.57,48.9,49.18,2412900,31.2503070920627,31.2692313797648,30.846588954418,31.0232156396375,3825084.52310092,0.0,1.0
2013-04-17,49.37,49.6,48.91,49.42,2681200,31.1430694617508,31.2881556674669,30.8528970503187,31.1746099412543,4250410.96744092,0.0,1.0
2013-04-18,49.48,49.56,49.16,49.47,2263200,31.2124585166585,31.2629232838641,31.0105994478361,31.2061504207578,3587770.43917361,0.0,1.0
2013-04-19,49.94,50.104,49.485,49.61,3046800,31.5026309280907,31.6060837008621,31.2156125646089,31.2944637633676,4829983.64001155,0.0,1.0
2013-04-22,50.37,50.59,49.81,49.95,2396700,31.7738790518207,31.9126571616361,31.4206256813816,31.5089390239914,3799403.23946951,0.0,1.0
2013-04-23,50.64,50.64,50.13,50.33,2659900,31.9441976411396,31.9441976411396,31.6224847502039,31.7486466682179,4216644.83525887,0.0,1.0
2013-04-24,50.9,51.14,50.43,50.76,2751500,32.1082081345578,32.2596024361745,31.8117276272249,32.019894791948,4361855.05628587,0.0,1.0
2013-04-25,50.76,51.17,50.65,51.0,7199500,32.019894791948,32.2785267238766,31.9505057370403,32.1712890935647,11413111.2039724,0.0,1.0
2013-04-26,50.54,50.88,50.18,50.19,7132800,31.8811166821326,32.0955919427564,31.6540252297074,31.6603333256081,11307374.0670456,0.0,1.0
2013-04-29,51.31,51.38,50.565,50.73,7912900,32.3668400664864,32.4109967377913,31.8968869218843,32.0009705042459,12544038.8424076,0.0,1.0
2013-04-30,51.43,51.5,51.12,51.27,2638400,32.4425372172948,32.4866938885997,32.2469862443731,32.3416076828836,4182561.6501925,0.0,1.0
2013-05-01,51.23,51.595,51.115,51.48,2669700,32.3163752992808,32.5466207996563,32.2438321964228,32.4740776967983,4232180.42659146,0.0,1.0
2013-05-02,51.17,51.355,50.94,51.23,2163500,32.2785267238766,32.3952264980396,32.1334405181605,32.3163752992808,3429719.57633091,0.0,1.0
2013-05-03,51.08,51.5,51.02,51.39,2820800,32.2217538607703,32.4866938885997,32.1839052853661,32.417304833692,4471713.88070914,0.0,1.0
2013-05-06,50.46,51.1,50.44,50.99,2611700,31.830651914927,32.2343700525717,31.8180357231256,32.164980997664,4140235.09013332,0.0,1.0
2013-05-07,51.07,51.08,50.48,50.55,2580600,32.2154457648696,32.2217538607703,31.8432681067284,31.8874247780333,4090933.3666187,0.0,1.0
2013-05-08,50.12,50.55,49.9,50.42,3171700,31.9252733534375,32.199173344299,31.7851384743921,32.1163663703176,4979302.83133766,0.49,1.0
2013-05-09,48.83,50.25,48.73,50.1,3444800,31.103573380853,32.0080803274189,31.0398757085596,31.9125338189788,5408046.91282024,0.0,1.0
2013-05-10,48.82,48.93,48.41,48.78,2691200,31.0972036136237,31.1672710531464,30.8360431572208,31.0717245447063,4224958.1548368,0.0,1.0
2013-05-13,48.67,48.77,48.44,48.67,2768000,31.0016571051836,31.065354777477,30.8551524589089,31.0016571051836,4345527.70979054,0.0,1.0
2013-05-14,48.87,48.96,48.55,48.74,2484100,31.1290524497704,31.1863803548344,30.9252198984316,31.046245475789,3899828.53464258,0.0,1.0
2013-05-15,49.41,49.75,48.79,48.86,2862700,31.4730198801546,31.689591965952,31.0780943119357,31.122682682541,4494198.76257852,0.0,1.0
2013-05-16,49.05,49.45,48.99,49.32,2228100,31.2437082598984,31.4984989490719,31.2054896565224,31.4156919750905,3497930.01813016,0.0,1.0
2013-05-17,49.64,49.645,49.08,49.15,2243200,31.6195245264293,31.622709410044,31.2628175615864,31.3074059321918,3521635.75094008,0.0,1.0
2013-05-20,49.47,49.79,49.41,49.59,1751500,31.5112384835306,31.7150710348694,31.4730198801546,31.5876756902826,2749708.01434181,0.0,1.0
2013-05-21,49.36,49.67,49.1,49.47,2032000,31.4411710440079,31.6386338281173,31.2755570960451,31.5112384835306,3190069.47481733,0.0,1.0
2013-05-22,48.59,49.88,48.49,49.3,2938900,30.9506989673489,31.7723989399334,30.8870012950555,31.4029524406318,4613826.36788418,0.0,1.0
2013-05-23,48.28,48.54,47.87,48.18,2947100,30.7532361832395,30.9188501312022,30.4920757268366,30.6895385109461,4626699.67974121,0.0,1.0
2013-05-24,47.71,48.23,47.62,47.96,2110600,30.3901594511672,30.7213873470928,30.3328315461032,30.5494036319007,3313464.87871529,0.0,1.0
2013-05-28,46.56,47.23,46.31,47.14,7232600,29.6576362197935,30.0844106241591,29.4983920390601,30.027082719095,11354575.0411239,0.0,1.0
2013-05-29,46.19,46.3,45.571,46.16,4280200,29.421954832308,29.4920222718307,29.027666240812,29.40284553062,6719554.80615804,0.0,1.0
2013-05-30,46.09,47.53,46.05,46.38,3593300,29.3582571600146,30.2755036410392,29.3327780910973,29.5429804096654,5641179.45071906,0.0,1.0
2013-05-31,45.82,46.709,45.77,45.97,2809700,29.1862734448225,29.7525457515106,29.1544246086759,29.2818199532626,4410993.21033182,0.0,1.0
2013-06-03,46.14,46.305,45.02,45.8,4676200,29.3901059961613,29.4952071554454,28.6766920664756,29.1735339103639,7341241.57388819,0.0,1.0
2013-06-04,46.05,46.27,45.78,46.02,3282800,29.3327780910973,29.4729129701427,29.1607943759052,29.3136687894093,5153720.50783973,0.0,1.0
2013-06-05,45.61,45.93,45.5,45.87,2828800,29.0525083330065,29.2563408843452,28.9824408934838,29.2181222809692,4440978.60746223,0.0,1.0
2013-06-06,45.67,45.84,45.22,45.64,4674300,29.0907269363825,29.1990129792812,28.8040874110623,29.0716176346945,7338258.73333594,0.0,1.0
2013-06-07,46.15,46.35,45.625,45.75,4548700,29.3964757633907,29.5238711079774,29.0620629838505,29.1416850742172,7141077.27367203,0.0,1.0
2013-06-10,45.91,46.49,45.78,46.36,4701600,29.2436013498866,29.6130478491881,29.1607943759052,29.5302408752067,7381117.4423234,0.0,1.0
2013-06-11,45.36,45.84,45.31,45.56,3272500,28.893264152273,29.1990129792812,28.8614153161264,29.0206594968598,5137550.37221443,0.0,1.0
2013-06-12,45.2,46.07,45.1,45.73,3535200,28.7913478766036,29.345517625556,28.7276502043103,29.1289455397585,5549967.3264637,0.0,1.0
2013-06-13,45.92,45.95,44.855,45.23,3010200,29.2499711171159,29.2690804188039,28.5715909071915,28.8104571782916,4725761.38439721,0.0,1.0
2013-06-14,45.51,46.18,45.46,45.8,3946000,28.9888106607131,29.4155850650787,28.9569618245664,29.1735339103639,6194888.85217971,0.0,1.0
2013-06-17,45.57,46.0,45.41,45.75,3553500,29.0270292640891,29.3009292549506,28.9251129884197,29.1416850742172,5578696.79073001,0.0,1.0
2013-06-18,45.9,46.11,45.49,45.61,2853400,29.2372315826572,29.3709966944733,28.9760711262544,29.0525083330065,4479598.54303336,0.0,1.0
2013-06-19,44.79,45.93,44.78,45.81,4245600,28.5301874202008,29.2563408843452,28.5238176529715,29.1799036775932,6665235.70978566,0.0,1.0
2013-06-20,43.19,44.55,43.1,44.55,5732500,27.5110246635069,28.3773130066967,27.4536967584429,28.3773130066967,8999543.92932595,0.0,1.0
2013-06-21,43.78,44.04,42.83,43.5,5149500,27.8868409300378,28.0524548780005,27.2817130432508,27.7084874476163,8084282.85461212,0.0,1.0
2013-06-24,43.57,43.96,42.95,43.46,2795600,27.7530758182217,28.0014967401658,27.3581502500028,27.683008378699,4388857.39360203,0.0,1.0
2013-06-25,43.91,44.285,43.41,43.83,3178000,27.9696479040192,28.2085141751193,27.6511595425523,27.9186897661845,4989193.30264245,0.0,1.0
2013-06-26,44.6,44.71,44.16,44.19,2735300,28.4091618428434,28.4792292823661,28.1288920847526,28.1480013864406,4294191.4539704,0.0,1.0
2013-06-27,44.48,45.24,44.39,44.71,2815700,28.3327246360914,28.816826945521,28.2753967310273,28.4792292823661,4420412.70681257,0.0,1.0
2013-06-28,44.78,45.05,44.34,44.53,3285000,28.5238176529715,28.6958013681636,28.2435478948807,28.3645734722381,5157174.323216,0.0,1.0
2013-07-01,44.47,45.11,44.22,44.98,3251100,28.326354868862,28.7340199715396,28.1671106881286,28.6512129975582,5103954.16809972,0.0,1.0
2013-07-02,44.48,44.78,44.27,44.35,4815400,28.3327246360914,28.5238176529715,28.1989595242753,28.24991766211,7559773.89224181,0.0,1.0
2013-07-03,44.46,44.63,44.17,44.3,1147700,28.3199851016327,28.4282711445314,28.1352618519819,28.2180688259633,1801792.68516134,0.0,1.0
2013-07-05,44.28,44.614,43.75,44.52,1870500,28.2053292915046,28.4180795169645,27.8677316283498,28.3582037050087,2936528.02787688,0.0,1.0
2013-07-08,44.57,44.93,44.17,44.3,4108200,28.3900525411554,28.6193641614115,28.1352618519819,28.2180688259633,6449529.24037626,0.0,1.0
2013-07-09,44.57,44.88,44.5,44.75,4151500,28.3900525411554,28.5875153252649,28.34546417055,28.5047083512835,6517506.60664574,0.0,1.0
2013-07-10,45.42,45.485,44.52,44.61,3457800,28.9314827556491,28.9728862426397,28.3582037050087,28.4155316100728,5428455.82186188,0.0,1.0
2013-07-11,46.24,46.29,45.59,45.82,3857300,29.4538036684547,29.4856525046014,29.0397687985478,29.1862734448225,6055637.29587248,0.0,1.0
2013-07-12,46.55,46.62,45.97,46.27,3187400,29.6512664525641,29.6958548231695,29.2818199532626,29.4729129701427,5003950.51379565,0.0,1.0
2013-07-15,47.5,47.58,46.37,46.45,3096200,30.2563943393512,30.3073524771859,29.5366106424361,29.5875687802708,4860774.16728809,0.0,1.0
2013-07-16,47.23,47.58,46.92,47.58,2637600,30.0844106241591,30.3073524771859,29.8869478400496,30.3073524771859,4140810.65294202,0.0,1.0
2013-07-17,47.09,47.59,46.78,47.56,2040600,29.9952338829484,30.3137222444152,29.7977710988389,30.2946129427272,3203570.75310641,0.0,1.0
2013-07-18,47.22,47.445,47.05,47.16,2457100,30.0780408569297,30.2213606195898,29.969754814031,30.0398222535537,3857440.80047917,0.0,1.0
2013-07-19,47.14,47.43,47.06,47.23,2695500,30.027082719095,30.2118059687458,29.9761245812603,30.0844106241591,4231708.79398136,0.0,1.0
2013-07-22,47.09,47.27,47.05,47.06,1334800,29.9952338829484,30.1098896930764,29.969754814031,29.9761245812603,2095523.98375303,0.0,1.0
2013-07-23,47.1,47.39,47.005,47.11,1702100,30.0016036501777,30.1863268998285,29.941090861499,30.007973417407,2672154.15998355,0.0,1.0
2013-07-24,46.38,47.11,46.19,47.02,2503000,29.5429804096654,30.007973417407,29.421954832308,29.950645512343,3929499.94855698,0.0,1.0
2013-07-25,45.81,46.44,45.76,46.08,12943700,29.1799036775932,29.5811990130414,29.1480548414465,29.3518873927853,20320522.7663352,0.0,1.0
2013-07-26,46.47,46.47,45.58,45.74,11332000,29.6003083147294,29.6003083147294,29.0333990313184,29.1353153069878,17790289.0199951,0.0,1.0
2013-07-29,46.7,47.02,46.18,46.18,10545700,29.7468129610042,29.950645512343,29.4155850650787,29.4155850650787,16555864.0061915,0.0,1.0
2013-07-30,46.55,47.14,46.53,46.88,2368000,29.6512664525641,30.027082719095,29.6385269181055,29.8614687711323,3717561.27773989,0.0,1.0
2013-07-31,46.35,46.65,46.0,46.55,3230500,29.5238711079774,29.7149641248575,29.3009292549506,29.6512664525641,5071613.89684911,0.0,1.0
2013-08-01,46.55,46.65,45.94,46.48,2974400,29.6512664525641,29.7149641248575,29.2627106515746,29.6066780819588,4669558.38872868,0.0,1.0
2013-08-02,46.58,46.6,46.27,46.44,1887100,29.6703757542522,29.6831152887108,29.4729129701427,29.5811990130414,2962588.63480698,0.0,1.0
2013-08-05,46.39,46.526,46.22,46.5,1623600,29.5493501768948,29.6359790112137,29.441064133996,29.6194176164175,2548915.74769361,0.0,1.0
2013-08-06,45.79,46.38,45.65,46.38,3404600,29.1671641431345,29.5429804096654,29.0779874019238,29.5429804096654,5344936.28639916,0.0,1.0
2013-08-07,45.47,45.65,45.11,45.18,3127500,29.2754501860333,29.3913415657009,29.0436674266981,29.0887362965688,4857565.77939301,0.49,1.0
2013-08-08,45.52,45.65,45.26,45.52,2114400,29.3076422359409,29.3913415657009,29.1402435764211,29.3076422359409,3284040.63435607,0.0,1.0
2013-08-09,45.0,45.63,44.97,45.44,2556100,28.9728449169012,29.3784647457378,28.9535296869566,29.2561349560887,3970079.58072149,0.0,1.0
2013-08-12,44.69,44.8881,44.46,44.87,2688400,28.7732542074736,28.9007991092078,28.6251707778984,28.8891455871412,4175565.09714475,0.0,1.0
2013-08-13,44.31,44.74,44.25,44.71,2176500,28.5285946281754,28.8054462573813,28.4899641682862,28.7861310274367,3380493.01961595,0.0,1.0
2013-08-14,44.37,44.39,43.825,44.2,2791500,28.5672250880646,28.5801019080276,28.216331744071,28.4577721183785,4335697.80117525,0.0,1.0
2013-08-15,43.78,44.3,43.7,44.15,2388600,28.1873588991541,28.5221562181938,28.1358516193018,28.4255800684708,3709922.18086591,0.0,1.0
2013-08-16,43.31,43.69,42.94,43.63,3008100,27.884753630022,28.1294132093203,27.6465324607053,28.0907827494311,4672116.26570492,0.0,1.0
2013-08-19,42.68,43.47,42.65,43.23,2644200,27.4791338011854,27.9877681897265,27.4598185712408,27.8332463501697,4106914.607153,0.0,1.0
2013-08-20,42.82,43.4575,42.65,42.66,4807800,27.5692715409269,27.9797201772496,27.4598185712408,27.4662569812223,7467371.6240338,0.0,1.0
2013-08-21,42.37,42.83,42.28,42.77,3476600,27.2795430917578,27.5757099509084,27.221597401924,27.5370794910192,5399780.39604725,0.0,1.0
2013-08-22,42.69,42.77,42.325,42.4,3055800,27.4855722111669,27.5370794910192,27.2505702468409,27.2988583217024,4746202.88046976,0.0,1.0
2013-08-23,43.16,43.355,42.71,42.81,4322400,27.788177480299,27.9137264749389,27.49844903113,27.5628331309453,6713458.77692993,0.0,1.0
2013-08-26,42.65,43.215,42.59,43.2,2297300,27.4598185712408,27.8235887351974,27.4211881113516,27.8139311202251,3568116.98321329,0.0,1.0
2013-08-27,42.77,43.0,42.26,42.28,3319700,27.5370794910192,27.6851629205945,27.208720581961,27.221597401924,5156086.68836163,0.0,1.0
2013-08-28,43.01,43.18,42.53,42.84,2068400,27.691601330576,27.8010543002621,27.3825576514624,27.5821483608899,3212594.42305244,0.0,1.0
2013-08-29,42.69,43.02,42.55,42.86,1719200,27.4855722111669,27.6980397405575,27.3954344714254,27.595025180853,2670224.48854755,0.0,1.0
2013-08-30,42.8,43.03,42.6,42.71,1940600,27.5563947209638,27.7044781505391,27.4276265213331,27.49844903113,3014098.2099089,0.0,1.0
2013-09-03,42.16,43.13,42.07,43.03,2556800,27.1443364821456,27.7688622503544,27.0863907923118,27.7044781505391,3971166.80567612,0.0,1.0
2013-09-04,42.21,42.34,41.83,42.16,2316400,27.1765285320533,27.2602278618132,26.931868952755,27.1443364821456,3597782.69268936,0.0,1.0
2013-09-05,42.14,42.45,42.07,42.19,2250300,27.1314596621826,27.3310503716101,27.0863907923118,27.1636517120902,3495117.59340307,0.0,1.0
2013-09-06,42.56,43.0,42.36,42.38,3384100,27.401872881407,27.6851629205945,27.2731046817763,27.2859815017394,5256111.38418669,0.0,1.0
2013-09-09,42.67,42.77,42.41,42.64,2010800,27.4726953912039,27.5370794910192,27.305296731684,27.4533801612593,3123131.34107225,0.0,1.0
2013-09-10,42.89,42.99,42.56,42.8,2129200,27.6143404107976,27.6787245106129,27.401872881407,27.5563947209638,3307027.67625375,0.0,1.0
2013-09-11,42.21,42.87,42.16,42.81,4358700,27.1765285320533,27.6014635908345,27.1443364821456,27.5628331309453,6769839.15671953,0.0,1.0
2013-09-12,41.92,42.55,41.86,42.33,3227800,26.9898146425888,27.3954344714254,26.9511841826996,27.2537894518317,5013349.58360505,0.0,1.0
2013-09-13,42.62,42.9,42.05,42.1,4836600,27.4405033412962,27.6207788207791,27.0735139723488,27.1057060222564,7512103.1650239,0.0,1.0
2013-09-16,42.82,43.45,42.72,43.22,3005300,27.5692715409269,27.9748913697635,27.5048874411115,27.8268079401882,4667767.36588643,0.0,1.0
2013-09-17,43.2,43.23,42.78,42.86,2611900,27.8139311202251,27.8332463501697,27.5435179010007,27.595025180853,4056746.94138981,0.0,1.0
2013-09-18,44.81,45.11,42.92,43.05,6238000,28.850515127252,29.0436674266981,27.6336556407422,27.7173549705021,9688727.52417383,0.0,1.0
2013-09-19,44.67,45.12,44.3228,44.92,4187000,28.7603773875106,29.0501058366796,28.5368357929517,28.9213376370489,6503158.40713622,0.0,1.0
2013-09-20,43.73,44.63,43.66,44.56,3950200,28.1551668492464,28.7346237475844,28.1100979793757,28.6895548777137,6135365.73677323,0.0,1.0
2013-09-23,44.33,44.72,43.7,43.82,3713600,28.5414714481384,28.7925694374182,28.1358516193018,28.2131125390802,5767883.70211156,0.0,1.0
2013-09-24,44.21,44.37,44.07,44.33,2460900,28.46421052836,28.5672250880646,28.3740727886186,28.5414714481384,3822216.98689313,0.0,1.0
2013-09-25,43.79,44.36,43.77,44.3,2153200,28.1937973091356,28.560786678083,28.1809204891725,28.5221562181938,3344303.96041216,0.0,1.0
2013-09-26,43.64,43.986,43.45,43.74,1724300,28.0972211594126,28.3199901447737,27.9748913697635,28.161605259228,2678145.69893122,0.0,1.0
2013-09-27,43.44,43.75,43.22,43.35,1803700,27.9684529597819,28.1680436692095,27.8268079401882,27.9105072699481,2801468.0723553,0.0,1.0
2013-09-30,43.35,43.6,43.15,43.23,2429300,27.9105072699481,28.0714675194865,27.7817390703175,27.8332463501697,3773136.54608456,0.0,1.0
2013-10-01,43.72,43.81,43.33,43.52,2163700,28.1487284392649,28.2066741290987,27.8976304499851,28.0199602396342,3360612.33473146,0.0,1.0
2013-10-02,43.88,43.88,43.44,43.62,2359000,28.2517429989694,28.2517429989694,27.9684529597819,28.0843443394495,3663948.09707054,0.0,1.0
2013-10-03,43.33,43.65,43.185,43.6,3108300,27.8976304499851,28.1036595693941,27.8042735052528,28.0714675194865,4827744.75206628,0.0,1.0
2013-10-04,43.34,43.61,43.2,43.39,1707800,27.9040688599666,28.077905929468,27.8139311202251,27.9362609098743,2652518.25357231,0.0,1.0
2013-10-07,43.14,43.57,43.02,43.08,1767900,27.7753006603359,28.0521522895419,27.6980397405575,27.7366702004467,2745864.281819,0.0,1.0
2013-10-08,43.49,43.93,43.01,43.03,2698600,28.0006450096896,28.2839350488771,27.691601330576,27.7044781505391,4191407.51791207,0.0,1.0
2013-10-09,43.68,44.415,43.46,43.53,3545900,28.1229747993387,28.5961979329815,27.981329779745,28.0263986496157,5507415.66655467,0.0,1.0
2013-10-10,44.14,44.2,43.26,43.76,2682300,28.4191416584893,28.4577721183785,27.8525615801143,28.174482079191,4166090.70825448,0.0,1.0
2013-10-11,44.27,44.36,43.96,44.07,1891500,28.5028409882492,28.560786678083,28.3032502788217,28.3740727886186,2937837.14523482,0.0,1.0
2013-10-14,44.07,44.21,43.37,44.17,2827400,28.3740727886186,28.46421052836,27.9233840899112,28.4384568884339,4391456.9095622,0.0,1.0
2013-10-15,43.48,44.005,43.42,43.86,2292300,27.9942065997081,28.3322231237386,27.9555761398189,28.2388661790064,3560351.09068029,0.0,1.0
2013-10-16,43.77,43.77,43.29,43.55,2531200,28.1809204891725,28.1809204891725,27.8718768100589,28.0392754695788,3931405.43590715,0.0,1.0
2013-10-17,44.63,44.75,43.5356,43.73,3592300,28.7346237475844,28.8118846673628,28.0300041592054,28.1551668492464,5579483.14926093,0.0,1.0
2013-10-18,44.82,44.93,44.44,44.62,2688600,28.8569535372336,28.9277760470304,28.6122939579353,28.7281853376029,4175875.73284606,0.0,1.0
2013-10-21,44.64,44.88,44.38,44.84,2406800,28.741062157566,28.8955839971228,28.5736634980461,28.8698303571966,3738190.02968604,0.0,1.0
2013-10-22,45.24,45.51,44.5,44.71,3655300,29.127366756458,29.3012038259594,28.6509244178245,28.7861310274367,5677333.39517675,0.0,1.0
2013-10-23,46.52,47.01,45.42,46.0,6079300,29.9514832340943,30.2669653231894,29.2432581361256,29.6166859150545,9442238.09517632,0.0,1.0
2013-10-24,46.72,46.8,46.16,46.52,8961900,30.080251433725,30.1317587135772,29.7197004747591,29.9514832340943,13919430.4583029,0.0,1.0
2013-10-25,47.28,47.3,46.44,46.68,9816800,30.4408023926908,30.4536792126539,29.899975954242,30.0544977937988,15247242.7635957,0.0,1.0
2013-10-28,47.3,47.56,47.1299,47.23,12285900,30.4536792126539,30.6210778721738,30.344161858868,30.4086103427832,19082195.8142429,0.0,1.0
2013-10-29,47.27,47.59,47.15,47.38,3176300,30.4343639827093,30.6403931021184,30.3571030629309,30.5051864925062,4933360.89051512,0.0,1.0
2013-10-30,47.1,47.58,47.04,47.42,3836900,30.3249110130232,30.6339546921368,30.286280553134,30.5309401324323,5959390.6119754,0.0,1.0
2013-10-31,46.84,47.265,46.34,47.16,3948600,30.1575123535034,30.4311447777185,29.8355918544267,30.3635414729124,6132880.65116266,0.0,1.0
2013-11-01,47.04,47.28,46.87,47.0,2989200,30.286280553134,30.4408023926908,30.176827583448,30.2605269132079,4642761.19193017,0.0,1.0
2013-11-04,47.19,47.27,46.68,47.21,3914900,30.382856702857,30.4343639827093,30.0544977937988,30.3957335228201,6080538.53549024,0.0,1.0
2013-11-05,46.57,47.37,46.57,47.19,5175800,29.983675284002,30.4987480825246,29.983675284002,30.382856702857,8038941.31446277,0.0,1.0
2013-11-06,46.74,46.79,46.05,46.25,3399200,30.4150487527647,30.4475851763342,29.9660461075057,30.0961918017837,5223684.14699839,0.5,1.0
2013-11-07,46.25,46.88,46.17,46.75,3239700,30.0961918017837,30.5061507387593,30.0441335240725,30.4215560374786,4978574.23247548,0.0,1.0
2013-11-08,46.25,46.28,45.345,46.09,3783600,30.0961918017837,30.1157136559254,29.5072825351758,29.9920752463613,5814406.72469494,0.0,1.0
2013-11-11,47.1,47.78,46.55,46.82,5700900,30.6493110024651,31.0918063630102,30.2914103432006,30.4671070304759,8760796.93858057,0.0,1.0
2013-11-12,47.37,47.85,47.3,47.76,7700500,30.8250076897404,31.1373573560075,30.7794566967431,31.0787917935824,11833660.7948814,0.0,1.0
2013-11-13,47.32,47.33,46.55,47.17,4503700,30.7924712661709,30.7989785508848,30.2914103432006,30.6948619954624,6921012.67734661,0.0,1.0
2013-11-14,47.59,47.74,47.27,47.41,3672700,30.9681679534461,31.0657772241546,30.7599348426014,30.851036828596,5643982.33898594,0.0,1.0
2013-11-15,47.84,47.85,47.31,47.46,3113500,31.1308500712936,31.1373573560075,30.785963981457,30.8835732521655,4784637.73584358,0.0,1.0
2013-11-18,48.32,48.3984,48.0,48.24,4476700,31.4431997375608,31.4942168497178,31.234966626716,31.3911414598496,6879520.71689446,0.0,1.0
2013-11-19,48.01,48.39,47.84,48.2,3682700,31.2414739114299,31.4887507305581,31.1308500712936,31.365112320994,5659349.73174599,0.0,1.0
2013-11-20,47.51,48.26,47.46,48.09,3390500,30.9161096757349,31.4041560292774,30.8835732521655,31.2935321891411,5210314.51529714,0.0,1.0
2013-11-21,47.63,47.87,47.36,47.61,2524200,30.9941970923017,31.1503719254353,30.8185004050265,30.9811825228739,3879037.28049345,0.0,1.0
2013-11-22,47.7,47.79,47.32,47.54,2622700,31.039748085299,31.0983136477241,30.7924712661709,30.9356315298766,4030406.09918001,0.0,1.0
2013-11-25,47.55,47.86,47.42,47.695,2935800,30.9421388145905,31.1438646407214,30.8575441133099,31.0364944429421,4511559.16649737,0.0,1.0
2013-11-26,47.44,47.78,47.34,47.62,3647500,30.8705586827377,31.0918063630102,30.8054858355987,30.9876898075878,5605256.50923058,0.0,1.0
2013-11-27,47.07,47.53,47.01,47.42,3276600,30.6297891483234,30.9291242451627,30.59074544004,30.8575441133099,5035279.91176009,0.0,1.0
2013-11-29,47.06,47.51,47.05,47.08,1519200,30.6232818636095,30.9161096757349,30.6167745788956,30.6362964330373,2334614.30810777,0.0,1.0
2013-12-02,46.63,47.21,46.3501,47.21,3557600,30.3434686209118,30.720891134318,30.1613297217698,30.720891134318,5467103.64831768,0.0,1.0
2013-12-03,46.87,46.975,46.36,46.44,3170900,30.4996434540454,30.5679699435413,30.1677719336365,30.2198302113477,4872846.5702863,0.0,1.0
2013-12-04,46.86,47.14,46.45,46.73,3559500,30.4931361693315,30.6753401413207,30.2263374960616,30.4085414680508,5470023.45294209,0.0,1.0
2013-12-05,46.48,46.82,46.4,46.72,4218000,30.2458593502033,30.4671070304759,30.1938010724921,30.4020341833369,6481966.26619181,0.0,1.0
2013-12-06,47.1,47.2,46.51,46.54,3607600,30.6493110024651,30.7143838496041,30.265381204345,30.2849030584867,5543940.61211796,0.0,1.0
2013-12-09,46.72,46.99,46.39,46.93,4209500,30.4020341833369,30.5777308706122,30.1872937877782,30.5386871623288,6468903.98234576,0.0,1.0
2013-12-10,46.16,46.95,46.06,46.84,3488400,30.0376262393586,30.5517017317566,29.9725533922196,30.4801215999037,5360761.29041808,0.0,1.0
2013-12-11,45.78,46.25,45.72,46.25,2954200,29.7903494202304,30.0961918017837,29.751305711947,30.0961918017837,4539835.16917587,0.0,1.0
2013-12-12,45.89,46.26,45.75,45.83,2806000,29.8619295520833,30.1026990864975,29.7708275660887,29.8228858437999,4312090.40847183,0.0,1.0
2013-12-13,45.8,46.09,45.57,45.89,2180000,29.8033639896582,29.9920752463613,29.6536964412385,29.8619295520833,3350091.6216923,0.0,1.0
2013-12-16,45.97,46.48,45.73,46.05,3333200,29.9139878297945,30.2458593502033,29.7578129966609,29.9660461075057,5122259.35478201,0.0,1.0
2013-12-17,45.82,46.02,45.66,46.0,2334600,29.816378559086,29.946524253364,29.7122620036636,29.9335096839362,3587671.51376277,0.0,1.0
2013-12-18,46.51,46.53,45.24,45.92,3408300,30.265381204345,30.2783957737728,29.4389560456798,29.881451406225,5237668.47441004,0.0,1.0
2013-12-19,46.38,46.59,45.56,46.2,4386300,30.1807865030643,30.3174394820562,29.6471891565246,30.0636553782142,6740599.48634356,0.0,1.0
2013-12-20,46.72,47.09,46.42,46.45,4407100,30.4020341833369,30.6428037177512,30.2068156419199,30.2263374960616,6772563.66328447,0.0,1.0
2013-12-23,46.41,47.0,46.36,46.95,2466500,30.200308357206,30.5842381553261,30.1677719336365,30.5517017317566,3790367.42426792,0.0,1.0
2013-12-24,46.59,46.69,46.18,46.35,602400,30.3174394820562,30.3825123291952,30.0506408087864,30.1612646489226,925731.739865801,0.0,1.0
2013-12-26,46.42,46.77,46.34,46.69,1527100,30.2068156419199,30.4345706069064,30.1547573642087,30.3825123291952,2346754.54838822,0.0,1.0
2013-12-27,46.5,46.53,46.15,46.36,1657200,30.2588739196311,30.2783957737728,30.0311189546447,30.1677719336365,2546684.32819656,0.0,1.0
2013-12-30,46.64,46.69,46.42,46.58,1920900,30.3499759056257,30.3825123291952,30.2068156419199,30.3109321973423,2951922.47527924,0.0,1.0
2013-12-31,46.74,46.85,46.49,46.77,1454700,30.4150487527647,30.4866288846176,30.2523666349172,30.4345706069064,2235494.62480541,0.0,1.0
2014-01-02,46.13,47.06,46.04,46.98,2752000,30.0181043852169,30.6232818636095,29.9595388227918,30.5712235858983,4229106.48756753,0.0,1.0
2014-01-03,46.11,46.418,45.8,46.25,2419200,30.0050898157891,30.2055141849772,29.8033639896582,30.0961918017837,3717679.65651285,0.0,1.0
2014-01-06,46.08,46.36,45.92,46.14,2223600,29.9855679616474,30.1677719336365,29.881451406225,30.0246116699308,3417093.45412615,0.0,1.0
2014-01-07,46.38,46.49,46.06,46.12,1789600,30.1807865030643,30.2523666349172,29.9725533922196,30.011597100503,2750148.6083397,0.0,1.0
2014-01-08,46.1,46.415,45.94,46.33,2552100,29.9985825310752,30.203561999563,29.8944659756528,30.1482500794948,3921912.306294,0.0,1.0
2014-01-09,46.28,46.31,46.0,46.2,1924800,30.1157136559254,30.135235510067,29.9335096839362,30.0636553782142,2957915.75845566,0.0,1.0
2014-01-10,47.2,47.59,46.58,46.59,2991500,30.7143838496041,30.9681679534461,30.3109321973423,30.3174394820562,4597155.54417088,0.0,1.0
2014-01-13,46.67,47.1707,46.46,47.04,2752000,30.3694977597674,30.6953175053923,30.2328447807755,30.6102672941817,4229106.48756753,0.0,1.0
2014-01-14,46.51,46.82,46.38,46.7,2192000,30.265381204345,30.4671070304759,30.1807865030643,30.3890196139091,3368532.49300437,0.0,1.0
2014-01-15,46.45,46.58,46.27,46.51,1742900,30.2263374960616,30.3109321973423,30.1092063712115,30.265381204345,2678382.88415024,0.0,1.0
2014-01-16,46.58,46.67,46.34,46.45,1593700,30.3109321973423,30.3694977597674,30.1547573642087,30.2263374960616,2449101.3841702,0.0,1.0
2014-01-17,46.77,46.79,46.434,46.68,2179900,30.4345706069064,30.4475851763342,30.2159258405194,30.3760050444813,3349937.9477647,0.0,1.0
2014-01-21,47.34,47.355,46.93,46.93,1847800,30.8054858355987,30.8152467626695,30.5386871623288,30.5386871623288,2839586.83420323,0.0,1.0
2014-01-22,47.52,47.59,47.23,47.35,2142400,30.9226169604488,30.9681679534461,30.7339057037458,30.8119931203126,3292310.2249145,0.0,1.0
2014-01-23,47.63,47.65,47.15,47.45,3335200,30.9941970923017,31.0072116617295,30.6818474260346,30.8770659674516,5125332.83333403,0.0,1.0
2014-01-24,46.77,47.69,46.77,47.46,3718700,30.4345706069064,31.0332408005851,30.4345706069064,30.8835732521655,5714672.34568219,0.0,1.0
2014-01-27,47.18,47.39,46.61,46.81,3434500,30.7013692801763,30.8380222591682,30.330454051484,30.460599745762,5277931.04344138,0.0,1.0
2014-01-28,47.51,47.52,47.06,47.25,2319300,30.9161096757349,30.9226169604488,30.6232818636095,30.7469202731736,3564159.40283989,0.0,1.0
2014-01-29,47.59,47.97,47.27,47.33,3303000,30.9681679534461,31.2154447725743,30.7599348426014,30.7989785508848,5075849.82864665,0.0,1.0
2014-01-30,48.24,48.42,47.67,47.68,2793400,31.3911414598496,31.5082725846998,31.0202262311573,31.0267335158712,4292727.49359416,0.0,1.0
2014-01-31,48.81,48.98,47.82,47.95,4221400,31.7620566885418,31.8726805286781,31.1178355018658,31.2024302031465,6487191.17973023,0.0,1.0
2014-02-03,48.31,49.39,48.21,48.93,5001600,31.4366924528469,32.139479201948,31.3716196057079,31.8401441051086,7686155.16286982,0.0,1.0
2014-02-04,48.5,48.608,48.045,48.57,4266200,31.560330862411,31.6306095373211,31.2642494079286,31.6058818554083,6556037.09929527,0.0,1.0
2014-02-05,47.95,48.37,47.79,48.34,3380500,31.2024302031465,31.4757361611303,31.0983136477241,31.4562143069886,5194947.12253708,0.0,1.0
2014-02-06,47.6,47.62,47.23,47.43,3646000,31.300039473855,31.3131907509448,31.0567408476927,31.1882536185912,5544708.66226755,0.5,1.0
2014-02-07,48.03,48.06,47.61,47.75,2486100,31.5827919312869,31.6025188469217,31.3066151123999,31.3986740520289,3780773.50665478,0.0,1.0
2014-02-10,48.25,48.28,47.53,47.93,3114400,31.7274559792753,31.7471828949101,31.2540100040405,31.5170355458376,4736270.06521285,0.0,1.0
2014-02-11,48.64,48.79,48.15,48.19,2198900,31.9839058825275,32.0825404607014,31.661699593826,31.6880021480057,3344009.84022493,0.0,1.0
2014-02-12,48.98,48.98,48.4075,48.54,2707200,32.207477593055,32.207477593055,31.8310222863579,31.9181494970782,4117014.61615214,0.0,1.0
2014-02-13,49.7,49.74,48.75,48.81,2801700,32.6809235682898,32.7072261224695,32.0562379065217,32.0956917377912,4260726.89497394,0.0,1.0
2014-02-14,50.11,50.12,49.41,49.56,2310500,32.9505247486318,32.9571003871767,32.4902300504869,32.5888646286608,3513727.19807163,0.0,1.0
2014-02-18,50.39,50.5,50.09,50.16,3077700,33.1346426278898,33.206974651884,32.937373471542,32.9834029413564,4680457.99502491,0.0,1.0
2014-02-19,50.15,50.76,50.08,50.25,2344900,32.9768273028115,33.3779412540521,32.930797832997,33.0425836882608,3566041.50909248,0.0,1.0
2014-02-20,50.34,50.76,49.8,50.08,3151700,33.1017644351651,33.3779412540521,32.746679953739,32.930797832997,4792994.59431395,0.0,1.0
2014-02-21,50.56,50.89,50.36,50.37,2979800,33.2464284831535,33.4634245551362,33.114915712255,33.1214913507999,4531575.11569524,0.0,1.0
2014-02-24,50.07,50.866,50.05,50.6,2823000,32.9242221944521,33.4476430226283,32.9110709173622,33.2727310373333,4293119.18639092,0.0,1.0
2014-02-25,50.06,50.57,49.93,50.18,2398700,32.9176465559072,33.2530041216985,32.8321632548231,32.9965542184463,3647858.65830531,0.0,1.0
2014-02-26,50.27,50.555,50.02,50.29,2034200,33.0557349653506,33.2431406638811,32.8913440017275,33.0688862424405,3093539.86856409,0.0,1.0
2014-02-27,49.8,50.38,49.605,50.22,2966800,32.746679953739,33.1280669893448,32.618455002113,33.022856772626,4511805.1725769,0.0,1.0
2014-02-28,50.2,50.4301,49.89,49.91,2665000,33.0097054955362,33.1610109384549,32.8058607006434,32.8190119777333,4052838.33926028,0.0,1.0
2014-03-03,49.72,50.2,49.64,49.97,2023600,32.6940748453796,33.0097054955362,32.6414697370202,32.8584658090028,3077419.76109836,0.0,1.0
2014-03-04,50.05,50.33,49.88,50.1,2507500,32.9110709173622,33.0951887966202,32.7992850620985,32.9439491100869,3813317.87455729,0.0,1.0
2014-03-05,49.68,50.3,49.62,50.11,2044800,32.6677722911999,33.0754618809854,32.6283184599304,32.9505247486318,3109659.97602981,0.0,1.0
2014-03-06,49.25,49.89,49.19,49.77,2104200,32.385019833768,32.8058607006434,32.3455660024985,32.7269530381043,3199993.40843209,0.0,1.0
2014-03-07,49.33,49.38,48.63,49.08,2484000,32.4376249421275,32.4705031348521,31.9773302439825,32.2732339785043,3777579.90045874,0.0,1.0
2014-03-10,49.21,49.575,48.97,49.32,2497800,32.3587172795883,32.5987280864782,32.2009019545101,32.4310493035825,3798566.4554613,0.0,1.0
2014-03-11,48.7,49.36,48.56,49.31,3522500,32.023359713797,32.4573518577622,31.931300774168,32.4244736650376,5356894.20264329,0.0,1.0
2014-03-12,49.5,49.51,48.57,48.63,2037500,32.5494107973912,32.5559864359361,31.937876412713,31.9773302439825,3098558.39258643,0.0,1.0
2014-03-13,49.91,50.1,49.41,49.55,2395000,32.8190119777333,32.9439491100869,32.4902300504869,32.5822889901159,3642231.82834086,0.0,1.0
2014-03-14,50.11,50.38,49.7625,49.9,1993200,32.9505247486318,33.1280669893448,32.7220213091956,32.8124363391883,3031188.50949854,0.0,1.0
2014-03-17,50.29,50.4,49.83,50.21,2324000,33.0688862424405,33.1412182664347,32.7664068693738,33.0162811340811,3534257.5236176,0.0,1.0
2014-03-18,50.16,50.49,50.06,50.41,2129600,32.9834029413564,33.2003990133391,32.9176465559072,33.1477939049796,3238620.83575562,0.0,1.0
2014-03-19,48.94,50.261,48.875,50.17,4187000,32.1811750388753,33.0498168906602,32.1384333883333,32.9899785799014,6367442.44896166,0.0,1.0
2014-03-20,48.75,48.945,48.31,48.83,3756500,32.0562379065217,32.1844628581477,31.7669098105449,32.1088430148811,5712753.17877346,0.0,1.0
2014-03-21,48.89,49.605,48.69,48.95,5434900,32.1482968461506,32.618455002113,32.0167840752521,32.1877506774202,8265204.91183707,0.0,1.0
2014-03-24,48.76,49.29,48.73,48.86,4289500,32.0628135450666,32.4113223879477,32.0430866294318,32.1285699305159,6523320.84662552,0.0,1.0
2014-03-25,49.37,49.47,48.53,48.85,4703000,32.4639274963072,32.5296838817564,31.9115738585333,32.1219942919709,7152157.11427434,0.0,1.0
2014-03-26,49.32,49.645,49.19,49.43,2936300,32.4310493035825,32.6447575562927,32.3455660024985,32.5033813275767,4465421.84449156,0.0,1.0
2014-03-27,49.8,49.95,48.99,49.28,4253000,32.746679953739,32.845314531913,32.2140532315999,32.4047467494028,6467812.92940865,0.0,1.0
2014-03-28,50.0,50.17,49.65,49.82,2668100,32.8781927246376,32.9899785799014,32.6480453755651,32.7598312308289,4057552.71031159,0.0,1.0
2014-03-31,50.66,50.9534,50.0,50.18,3276700,33.3121848686028,33.505114103511,32.8781927246376,32.9965542184463,4983090.20122109,0.0,1.0
2014-04-01,50.4,50.81,50.1728,50.77,3006200,33.1412182664347,33.4108194467767,32.9918197586939,33.384516892597,4571723.30787403,0.0,1.0
2014-04-02,50.41,50.56,49.99,50.37,2759500,33.1477939049796,33.2464284831535,32.8716170860927,33.1214913507999,4196550.61808209,0.0,1.0
2014-04-03,50.57,50.745,50.31,50.5,1962100,33.2530041216985,33.3680777962347,33.0820375195304,33.206974651884,2983892.72250004,0.0,1.0
2014-04-04,50.78,51.4,50.61,50.78,2778200,33.391092531142,33.7987821209275,33.2793066758782,33.391092531142,4224988.92087539,0.0,1.0
2014-04-07,50.69,51.31,50.68,50.9,2786000,33.3319117842376,33.7396013740231,33.3253361456927,33.4700001936811,4236850.8867464,0.0,1.0
2014-04-08,51.41,51.5,50.35,50.78,2909000,33.8053577594724,33.8645385063767,33.1083400737101,33.391092531142,4423904.96394303,0.0,1.0
2014-04-09,51.54,51.618,50.95,51.43,3132100,33.8908410605564,33.9421310412069,33.5028783864057,33.8185090365622,4763187.60315091,0.0,1.0
2014-04-10,50.99,51.9,50.96,51.6,3935300,33.5291809405854,34.1275640481738,33.5094540249506,33.930294891826,5984665.93489345,0.0,1.0
2014-04-11,50.9,51.47,50.86,51.11,3052400,33.4700001936811,33.8448115907419,33.4436976395014,33.6080886031246,4641982.6441869,0.0,1.0
2014-04-14,51.28,51.43,50.8,51.26,2863400,33.7198744583883,33.8185090365622,33.4042438082318,33.7067231812985,4354558.08654331,0.0,1.0
2014-04-15,52.32,52.35,51.25,51.32,3915900,34.4037408670608,34.4234677826956,33.7001475427535,33.746177012568,5955163.09670145,0.0,1.0
2014-04-16,52.5,52.5,52.02,52.27,2526000,34.5221023608695,34.5221023608695,34.206471710713,34.3708626743362,3841452.02437954,0.0,1.0
2014-04-17,51.73,52.6,51.625,52.35,2165300,34.0157781929101,34.5878587463188,33.9467339881883,34.4234677826956,3292912.14108829,0.0,1.0
2014-04-21,51.65,52.16,51.4299,51.58,2344200,33.9631730845506,34.2985306503419,33.8184432801768,33.9171436147361,3564976.9736938,0.0,1.0
2014-04-22,51.67,51.82,51.22,51.65,2783200,33.9763243616405,34.0749589398144,33.6804206271188,33.9631730845506,4232592.74515168,0.0,1.0
2014-04-23,51.9,52.36,51.7,51.75,3055300,34.1275640481738,34.4300434212405,33.9960512772753,34.0289294699999,4646392.86226716,0.0,1.0
2014-04-24,52.33,52.76,51.64,52.06,4579000,34.4103165056057,34.6930689630376,33.9565974460057,34.2327742648927,6963582.27222247,0.0,1.0
2014-04-25,53.38,53.58,52.64,53.09,4546300,35.1007585528231,35.2322713237217,34.6141613004985,34.9100650350202,6913853.26145556,0.0,1.0
2014-04-28,54.44,54.52,53.6,53.6,4753100,35.7977762385854,35.8503813469448,35.2454226008115,35.2454226008115,7228347.43352274,0.0,1.0
2014-04-29,53.88,54.64,53.81,54.45,4460600,35.4295404800695,35.929289009484,35.383511010255,35.8043518771304,6783523.71336001,0.0,1.0
2014-04-30,53.81,54.43,53.755,53.99,3726900,35.383511010255,35.7912006000405,35.3473449982579,35.5018725040637,5667738.53905785,0.0,1.0
2014-05-01,53.87,54.061,53.173,53.99,3304600,35.4229648415245,35.5485595377327,34.9646428349431,35.5018725040637,5025519.54068277,0.0,1.0
2014-05-02,52.83,53.64,52.42,53.64,3822900,34.7390984328521,35.2717251549912,34.4694972525101,35.2717251549912,5813731.96516254,0.0,1.0
2014-05-05,53.36,53.39,52.7,52.8,2988100,35.0876072757332,35.107334191368,34.653615131768,34.7193715172173,4544197.46399388,0.0,1.0
2014-05-06,52.85,53.35,52.84,53.23,2973600,34.7522497099419,35.0810316371883,34.745674071397,35.0021239746492,4522146.37359265,0.0,1.0
2014-05-07,53.5,53.52,52.36,52.47,3366800,35.5084481426086,35.5217223288301,34.7518195279811,34.8248275521995,5072702.67843272,0.5,1.0
2014-05-08,53.06,53.57,52.87,53.49,3110500,35.2164160457348,35.554907794384,35.0903112766302,35.5018110494978,4686539.64633034,0.0,1.0
2014-05-09,52.32,53.26,52.275,53.07,3482400,34.725271155538,35.3491579079502,34.6954042365395,35.2230531388456,5246875.31405908,0.0,1.0
2014-05-12,51.76,52.51,51.6,52.49,3597700,34.353593941335,34.8513759246426,34.2474004515627,34.838101738421,5420595.94457568,0.0,1.0
2014-05-13,52.23,52.27,51.81,51.98,2939900,34.6655373175411,34.6920856899841,34.3867794068888,34.4996099897719,4429499.40724853,0.0,1.0
2014-05-14,52.36,52.88,52.18,52.23,2721300,34.7518195279811,35.096948369741,34.6323518519872,34.6655373175411,4100138.3506056,0.0,1.0
2014-05-15,52.02,52.57,51.95,52.37,2302400,34.526158362215,34.8911984833072,34.4796987104396,34.7584566210918,3468988.54901493,0.0,1.0
2014-05-16,52.7,52.72,51.86,52.13,3115900,34.9774806937472,34.9907548799687,34.4199648724427,34.5991663864334,4694675.73830596,0.0,1.0
2014-05-19,51.02,52.61,51.01,52.59,4099100,33.8624490511381,34.9177468557503,33.8558119580274,34.9044726695287,6176047.15134953,0.0,1.0
2014-05-20,50.96,51.53,50.82,51.1,3391400,33.8226264924735,34.2009407997873,33.7297071889228,33.9155457960243,5109767.0974328,0.0,1.0
2014-05-21,51.11,51.24,50.8802,51.06,1665000,33.9221828891351,34.008465099575,33.7696624894496,33.8889974235812,2508628.35915126,0.0,1.0
2014-05-22,51.49,51.72,51.11,51.17,1813400,34.1743924273442,34.3270455688919,33.9221828891351,33.9620054477997,2732220.22011106,0.0,1.0
2014-05-23,51.41,51.71,51.32,51.44,1597400,34.1212956824581,34.3204084757811,34.0615618444612,34.1412069617904,2406776.54108602,0.0,1.0
2014-05-27,52.7,52.92,52.04,52.13,5163500,34.9774806937472,35.1234967421841,34.5394325484365,34.5991663864334,7779761.28076729,0.0,1.0
2014-05-28,52.94,52.9885,52.35,52.66,3654400,35.1367709284056,35.1689608299928,34.7451824348703,34.9509323213041,5506024.91031975,0.0,1.0
2014-05-29,52.79,53.11,52.4,53.06,3225900,35.0372145317441,35.2496015112887,34.7783679004241,35.2164160457348,4860410.94521685,0.0,1.0
2014-05-30,53.35,53.4,52.76,52.77,2757200,35.4088917459471,35.4420772115009,35.0173032524118,35.0239403455225,4154228.29540653,0.0,1.0
2014-06-02,53.48,53.6,53.0405,53.2,2340200,35.4951739563871,35.5748190737163,35.2034737141688,35.3093353492856,3525941.19284431,0.0,1.0
2014-06-03,53.94,54.2,53.36,53.54,4483100,35.8004802394824,35.9730446603624,35.4155288390579,35.5349965150517,6754613.69183846,0.0,1.0
2014-06-04,53.99,54.04,53.66,53.74,2753600,35.8336657050362,35.8668511705901,35.6146416323809,35.667738377267,4148804.23408945,0.0,1.0
2014-06-05,54.17,54.42,53.54,53.54,2778500,35.9531333810301,36.1190607087993,35.5349965150517,35.5349965150517,4186320.65819927,0.0,1.0
2014-06-06,54.07,54.529,54.03,54.5,1601900,35.8867624499224,36.1914050237066,35.8602140774793,36.1721574536854,2413556.61773238,0.0,1.0
2014-06-09,53.49,53.99,53.3663,53.92,2240400,35.5018110494978,35.8336657050362,35.4197102077176,35.7872060532609,3375574.15966517,0.0,1.0
2014-06-10,53.46,53.79,53.27,53.48,2508500,35.4818997701655,35.7009238428209,35.3557950010609,35.4951739563871,3779516.05941799,0.0,1.0
2014-06-11,52.53,53.48,52.5,53.4,2741500,34.8646501108641,35.4951739563871,34.8447388315318,35.4420772115009,4130573.36132925,0.0,1.0
2014-06-12,52.59,52.76,51.595,52.46,2368900,34.9044726695287,35.0173032524118,34.2440819050073,34.8181904590887,3569183.01501107,0.0,1.0
2014-06-13,52.78,52.94,52.17,52.52,1610100,35.0305774386333,35.1367709284056,34.6257147588765,34.8580130177533,2425911.42406574,0.0,1.0
2014-06-16,53.09,53.705,52.72,52.74,2415300,35.2363273250671,35.6445085513793,34.9907548799687,35.0040290661902,3639093.13865349,0.0,1.0
2014-06-17,52.81,52.9899,52.2901,52.82,1821300,35.0504887179656,35.1698900230283,34.7054262471368,35.0571258110764,2744123.02133466,0.0,1.0
2014-06-18,54.12,54.14,52.845,52.92,3582800,35.9199479154762,35.9332221016978,35.0737185438533,35.1234967421841,5398146.35745775,0.0,1.0
2014-06-19,54.9,54.99,54.15,54.26,3078400,36.4376411781161,36.497375016113,35.9398591948085,36.012867219027,4638175.09958634,0.0,1.0
2014-06-20,54.48,54.95,54.44,54.9,2506500,36.1588832674639,36.47082664367,36.1323348950208,36.4376411781161,3776502.6920196,0.0,1.0
2014-06-23,54.45,54.57,54.065,54.53,1794000,36.1389719881316,36.2186171054608,35.883443903367,36.1920687330177,2702990.55634677,0.0,1.0
2014-06-24,54.65,54.82,54.25,54.25,1959900,36.2717138503469,36.38454443323,36.0062301259162,36.0062301259162,2952949.38204238,0.0,1.0
2014-06-25,55.12,55.24,54.45,54.54,2183700,36.583657226553,36.6633023438822,36.1389719881316,36.1987058261285,3290145.19392109,0.0,1.0
2014-06-26,55.0,55.13,54.825,55.13,2534800,36.5040121092238,36.5902943196638,36.3878629797854,36.5902943196638,3819141.84070668,0.0,1.0
2014-06-27,55.33,55.41,54.75,54.98,2644400,36.7230361818791,36.7761329267653,36.3380847814546,36.4907379230023,3984274.3741379,0.0,1.0
2014-06-30,55.77,55.94,55.16,55.43,2343200,37.0150682787529,37.127898861636,36.6102055989961,36.7894071129868,3530461.24394189,0.0,1.0
2014-07-01,55.21,55.91,55.19,55.83,1807000,36.6433910645499,37.1079875823037,36.6301168783284,37.0548908374175,2722577.44443624,0.0,1.0
2014-07-02,54.17,55.19,53.74,55.11,2731400,35.9531333810301,36.6301168783284,35.667738377267,36.5770201334422,4115355.85596742,0.0,1.0
2014-07-03,53.76,53.84,53.19,53.81,2020600,35.6810125634886,35.7341093083747,35.3026982561748,35.7141980290424,3044405.08258321,0.0,1.0
2014-07-07,53.77,54.11,53.54,53.54,2562900,35.6876496565993,35.9133108223655,35.5349965150517,35.5349965150517,3861479.65265392,0.0,1.0
2014-07-08,54.55,54.59,53.84,53.84,3120500,36.2053429192392,36.2318912916823,35.7341093083747,35.7341093083747,4701606.48332224,0.0,1.0
2014-07-09,54.71,54.94,54.3,54.79,2651900,36.3115364090115,36.4641895505592,36.03941559147,36.3646331538977,3995574.50188183,0.0,1.0
2014-07-10,54.8,54.89,54.5,54.5,2153200,36.3712702470084,36.4310040850054,36.1721574536854,36.1721574536854,3244191.3410958,0.0,1.0
2014-07-11,54.31,54.95,54.13,54.75,1986400,36.0460526845808,36.47082664367,35.926585008587,36.3380847814546,2992876.50007092,0.0,1.0
2014-07-14,53.6,54.56,53.53,54.39,3134200,35.5748190737163,36.21198001235,35.5283594219409,36.099149429467,4722248.05000114,0.0,1.0
2014-07-15,53.93,54.19,53.58,53.58,2701200,35.7938431463716,35.9664075672516,35.5615448874947,35.5615448874947,4069854.00825189,0.0,1.0
2014-07-16,54.21,54.27,53.745,54.04,2044700,35.9796817534731,36.0195043121377,35.6710569238224,35.8668511705901,3080716.15973369,0.0,1.0
2014-07-17,53.48,54.26,53.48,54.16,2043000,35.4951739563871,36.012867219027,35.4951739563871,35.9464962879193,3078154.79744506,0.0,1.0
2014-07-18,54.39,54.45,53.54,53.73,1936200,36.099149429467,36.1389719881316,35.5349965150517,35.6611012841563,2917240.97837158,0.0,1.0
2014-07-21,54.04,54.36,53.61,54.32,2035900,35.8668511705901,36.0792381501346,35.5814561668271,36.0526897776916,3067457.34318081,0.0,1.0
2014-07-22,54.05,54.32,53.9432,54.24,1213800,35.8734882637008,36.0526897776916,35.8026041092778,35.9995930328054,1828812.67407676,0.0,1.0
2014-07-23,53.97,54.23,53.9,54.06,1785400,35.8203915188147,35.9929559396947,35.7739318670393,35.8801253568116,2690033.07653373,0.0,1.0
2014-07-24,54.01,54.05,53.73,53.96,2192700,35.8469398912578,35.8734882637008,35.6611012841563,35.8137544257039,3303705.3472138,0.0,1.0
2014-07-25,53.22,54.7201,52.92,54.25,3061600,35.3226095355071,36.3182398730534,35.1234967421841,36.0062301259162,4612862.81343995,0.0,1.0
2014-07-28,54.65,54.66,53.03,53.14,2907900,36.2717138503469,36.2783509434577,35.1965047664025,35.269512790621,4381285.52887446,0.0,1.0
2014-07-29,54.09,54.89,54.0702,54.8,2069600,35.9000366361439,36.4310040850054,35.8868951917846,36.3712702470084,3118232.58384352,0.0,1.0
2014-07-30,53.0,54.2299,52.57,54.11,2890000,35.1765934870702,35.9928895687636,34.8911984833072,35.9133108223655,4354315.89065895,0.0,1.0
2014-07-31,51.99,52.93,51.955,52.76,2509600,34.5062470828826,35.1301338352948,34.483017256995,35.0173032524118,3781173.4114871,0.0,1.0
2014-08-01,52.31,52.81,51.96,52.0,2605500,34.7186340624272,35.0504887179656,34.4863358035503,34.5128841759934,3925664.37823941,0.0,1.0
2014-08-04,51.4,52.2,50.48,52.2,5778300,34.1146585893473,34.6456260382088,33.5040460231567,34.6456260382088,8706070.41902929,0.0,1.0
2014-08-05,50.84,51.56,50.7,51.28,2880800,33.7429813751443,34.2208520791196,33.6500620715936,34.0350134720181,4340454.40062641,0.0,1.0
2014-08-06,49.28,50.33,49.06,50.3,5967200,33.0394495054029,33.7434150488419,32.8919519629681,33.7233017476008,8900378.80176884,0.5,1.0
2014-08-07,49.84,50.15,49.49,49.49,2914000,33.4148977952371,33.6227352413952,33.1802426140907,33.1802426140907,4346377.50173521,0.0,1.0
2014-08-08,50.52,50.56,49.85,49.85,2811700,33.8707992900356,33.8976170250238,33.4216022289841,33.4216022289841,4193791.9085892,0.0,1.0
2014-08-11,50.34,50.84,50.27,50.52,1942800,33.7501194825889,34.0853411699408,33.7031884463597,33.8707992900356,2897783.87452683,0.0,1.0
2014-08-12,50.41,50.68,50.11,50.11,2444800,33.7970505188182,33.9780702299882,33.5959175064071,33.5959175064071,3646542.11264319,0.0,1.0
2014-08-13,50.77,50.94,50.42,50.53,2732300,34.0384101337116,34.1523855074112,33.8037549525652,33.8775037237827,4075362.81674369,0.0,1.0
2014-08-14,51.14,51.26,50.78,50.78,2181900,34.286474182352,34.3669273873164,34.0451145674586,34.0451145674586,3254413.54531093,0.0,1.0
2014-08-15,51.42,51.62,51.14,51.16,2452900,34.474198327269,34.6082870022098,34.286474182352,34.2998830498461,3658623.66987177,0.0,1.0
2014-08-18,51.47,51.845,51.37,51.44,2580700,34.5077204960042,34.7591367615181,34.4406761585338,34.4876071947631,3849243.79503366,0.0,1.0
2014-08-19,53.36,53.525,53.0,53.09,2260400,35.7748584741944,35.8854816310205,35.533498859301,35.5938387630244,3371500.24190881,0.0,1.0
2014-08-20,52.38,52.44,51.92,52.13,2067800,35.1178239669847,35.1580505694669,34.8094200146209,34.9502131233087,3084227.65891835,0.0,1.0
2014-08-21,52.8,52.97,52.42,52.46,2427500,35.3994101843603,35.5133855580599,35.1446417019728,35.171459436961,3620738.2928834,0.0,1.0
2014-08-22,52.54,52.87,52.06,52.7,2322800,35.2250949069373,35.4463412205895,34.9032820870795,35.3323658468899,3464572.97907706,0.0,1.0
2014-08-25,52.95,53.02,52.575,52.85,1214500,35.4999766905658,35.5469077267951,35.2485604250519,35.4329323530955,1811487.80914805,0.0,1.0
2014-08-26,52.26,53.29,52.21,53.02,1548900,35.0373707620202,35.7279274379651,35.003848593285,35.5469077267951,2310262.22115226,0.0,1.0
2014-08-27,53.15,53.18,52.3,52.3,2317100,35.6340653655066,35.6541786667477,35.0641884970084,35.0641884970084,3456071.14250881,0.0,1.0
2014-08-28,53.32,53.4,52.9,52.95,1744400,35.7480407392062,35.8016762091826,35.4664545218307,35.4999766905658,2601860.2999406,0.0,1.0
2014-08-29,53.7,53.71,53.23,53.39,1525800,36.0028092215937,36.0095136553407,35.6877008354829,35.7949717754355,2275807.4097967,0.0,1.0
2014-09-02,52.88,53.73,52.75,53.66,2369600,35.4530456543366,36.0229225228348,35.3658880156251,35.9759914866055,3534377.53195325,0.0,1.0
2014-09-03,53.36,53.525,53.0,53.09,1714600,35.7748584741944,35.8854816310205,35.533498859301,35.5938387630244,2557412.10174166,0.0,1.0
2014-09-04,53.0,53.41,52.75,53.3,2261400,35.533498859301,35.8083806429296,35.3658880156251,35.7346318717122,3372991.79218395,0.0,1.0
2014-09-05,53.86,53.87,53.04,53.24,2236200,36.1100801615463,36.1167845952933,35.5603165942892,35.6944052692299,3335404.72525061,0.0,1.0
2014-09-08,53.53,53.86,53.33,53.83,1892000,35.888833847894,36.1100801615463,35.7547451729533,36.0899668603052,2822013.12055012,0.0,1.0
2014-09-09,52.99,53.4,52.78,53.25,2497500,35.526794425554,35.8016762091826,35.3860013168662,35.701109702977,3725146.81214266,0.0,1.0
2014-09-10,52.99,53.17,52.68,53.02,2187000,35.526794425554,35.6474742330007,35.3189569793958,35.5469077267951,3262020.45171411,0.0,1.0
2014-09-11,53.54,53.6319,52.96,53.02,2041100,35.8955382816411,35.9571520277764,35.5066811243129,35.5469077267951,3044403.26657232,0.0,1.0
2014-09-12,52.48,53.38,52.295,53.32,2058500,35.1848683044551,35.7882673416885,35.0608362801349,35.7480407392062,3070356.24135962,0.0,1.0
2014-09-15,52.69,52.93,52.4175,52.52,1758400,35.3256614131429,35.4865678230718,35.1429655935361,35.2116860394432,2622742.00379245,0.0,1.0
2014-09-16,53.63,53.785,52.6401,52.73,2175900,35.9558781853644,36.0597969084435,35.2922062887451,35.352479148131,3245464.24366015,0.0,1.0
2014-09-17,53.32,53.88,53.045,53.82,2060300,35.7480407392062,36.1234890290404,35.5636688111627,36.0832624265581,3073041.03185487,0.0,1.0
2014-09-18,52.74,53.45,52.525,53.32,1704800,35.359183581878,35.8351983779177,35.2150382563167,35.7480407392062,2542794.90904537,0.0,1.0
2014-09-19,53.28,53.355,52.71,52.86,2386300,35.7212230042181,35.7715062573209,35.3390702806369,35.4396367868425,3559286.42154796,0.0,1.0
2014-09-22,52.97,53.27,52.75,53.13,1208534,35.5133855580599,35.7145185704711,35.3658880156251,35.6206564980125,1802589.22020661,0.0,1.0
2014-09-23,52.56,52.98,52.535,52.9,2004890,35.2385037744314,35.520089991807,35.2217426900638,35.4664545218307,2990394.23110978,0.0,1.0
2014-09-24,52.47,52.72,52.22,52.67,2148752,35.178163870708,35.345774714384,35.0105530270321,35.3122525456488,3204971.63679086,0.0,1.0
2014-09-25,52.09,52.66,52.0763,52.49,1893751,34.9233953883206,35.3055481119017,34.9142103140871,35.1915727382021,2824624.82508187,0.0,1.0
2014-09-26,52.25,52.5,51.58,52.1,1386638,35.0306663282732,35.1982771719491,34.5814692672216,34.9300998220676,2068240.29040876,0.0,1.0
2014-09-29,52.18,52.32,51.72,52.04,2202145,34.9837352920439,35.0775973645025,34.6753313396802,34.8898732195854,3284609.98063099,0.0,1.0
2014-09-30,52.21,52.76,51.96,52.3,2064908,35.003848593285,35.3725924493721,34.8362377496091,35.0641884970084,3079914.09552267,0.0,1.0
2014-10-01,52.38,52.93,52.22,52.34,2214088,35.1178239669847,35.4865678230718,35.0105530270321,35.0910062319965,3302423.56556689,0.0,1.0
2014-10-02,52.28,52.78,52.18,52.37,2363099,35.0507796295143,35.3860013168662,34.9837352920439,35.1111195332376,3524680.96361462,0.0,1.0
2014-10-03,52.87,53.01,51.966,52.38,2055451,35.4463412205895,35.5402032930481,34.8402604098573,35.1178239669847,3065808.50457075,0.0,1.0
2014-10-06,52.8,53.26,52.605,53.05,1448687,35.3994101843603,35.707814136724,35.268673726293,35.5670210280362,2160789.49343043,0.0,1.0
2014-10-07,52.96,53.51,52.61,52.69,2845712,35.5066811243129,35.8754249804,35.2720259431666,35.3256614131429,4244522.51654699,0.0,1.0
2014-10-08,54.12,54.14,52.885,52.89,2316653,36.2843954389693,36.2978043064634,35.4563978712101,35.4597500880836,3455404.41953582,0.0,1.0
2014-10-09,53.56,54.429,53.472,54.12,3675210,35.9089471491352,36.4915624417528,35.8499481321612,36.2843954389693,5481760.48666859,0.0,1.0
2014-10-10,53.89,54.5,53.732,53.88,2693668,36.1301934627874,36.5391639213567,36.0242634095842,36.1234890290404,4017741.24651479,0.0,1.0
2014-10-13,54.23,54.935,53.75,53.85,2762862,36.3581442101867,36.8308067893529,36.0363313903289,36.1033757277993,4120947.57625229,0.0,1.0
2014-10-14,54.72,55.615,54.19,54.55,3731889,36.6866614637916,37.2867082841515,36.3313264751985,36.5726860900919,5566300.06471281,0.0,1.0
2014-10-15,54.37,54.9299,52.91,54.34,4726049,36.4520062826452,36.8273875281419,35.4731589555777,36.4318929814041,7049139.68623824,0.0,1.0
2014-10-16,53.94,54.06,52.86,53.57,3612461,36.1637156315226,36.2441688364871,35.4396367868425,35.9156515828822,5388167.19845433,0.0,1.0
2014-10-17,54.61,54.79,53.49,54.67,3839478,36.6129126925741,36.7335925000208,35.8620161129059,36.6531392950564,5726774.46726402,0.0,1.0
2014-10-20,55.36,55.45,54.5,54.59,2164316,37.115745223602,37.1760851273253,36.5391639213567,36.5995038250801,3228186.12527301,0.0,1.0
2014-10-21,55.56,55.69,55.01,55.41,2766548,37.2498338985427,37.3369915372542,36.8810900424557,37.1492673923372,4126445.43056643,0.0,1.0
2014-10-22,55.92,56.545,55.5045,55.56,3717286,37.4911935134361,37.910220622626,37.2126242912467,37.2498338985427,5544518.95604506,0.0,1.0
2014-10-23,55.28,56.3,55.06,56.04,4535385,37.0621097536257,37.7459619958235,36.9146122111908,37.5716467184006,6764754.74458043,0.0,1.0
2014-10-24,56.47,56.67,55.45,55.53,2816628,37.8599373695232,37.994026044464,37.1760851273253,37.2297205973016,4201142.26834504,0.0,1.0
2014-10-27,56.76,57.39,56.55,56.61,3010249,38.0543659481873,38.4767452742507,37.9135728394995,37.9537994419817,4489937.72416642,0.0,1.0
2014-10-28,56.59,56.96,56.24,56.9,3322364,37.9403905744877,38.1884546231281,37.7057353933413,38.1482280206458,4955472.93828929,0.0,1.0
2014-10-29,56.76,57.38,56.17,56.71,2668017,38.0543659481873,38.4700408405036,37.6588043571121,38.0208437794521,3979481.49040737,0.0,1.0
2014-10-30,58.27,58.3,56.87,57.01,3226747,39.06673544399,39.0868487452311,38.1281147194047,38.2219767918632,4812855.37563199,0.0,1.0
2014-10-31,58.34,58.6095,58.0,58.59,3034259,39.1136664802193,39.294350969702,38.88571573282,39.2812773238952,4525749.84627234,0.0,1.0
2014-11-03,58.65,58.8,58.22,58.41,2021322,39.3215039263775,39.422070432583,39.0332132752548,39.1605975164486,3014903.38523076,0.0,1.0
2014-11-04,58.13,58.95,58.03,58.67,2155863,38.9728733715315,39.5226369387886,38.9058290340611,39.3349127938715,3215578.05079732,0.0,1.0
2014-11-05,59.74,59.835,58.42,58.58,4670033,40.0522872048046,40.1159793254015,39.1673019501956,39.2745728901482,6965589.00602643,0.0,1.0
2014-11-06,57.87,58.76,57.07,58.55,4770605,39.1538930827015,39.7560524890192,38.6126262006182,39.6139699324723,7051020.71885598,0.53,1.0
2014-11-07,58.32,58.35,57.67,57.91,1754413,39.4583557038734,39.4786532119515,39.0185763621807,39.1809564268057,2593046.88030769,0.0,1.0
2014-11-10,58.38,58.56,57.97,58.01,2370961,39.4989507200296,39.6207357684984,39.2215514429619,39.2486147870661,3504313.42242745,0.0,1.0
2014-11-11,57.94,58.44,57.63,58.3,2290399,39.2012539348838,39.5395457361859,38.9915130180765,39.4448240318213,3385241.66294359,0.0,1.0
2014-11-12,56.87,57.65,56.55,57.45,3305390,38.4773094800974,39.0050446901286,38.260802727264,38.8697279696078,4885412.51558227,0.0,1.0
2014-11-13,56.31,57.25,56.17,56.87,2860601,38.0984226626391,38.734411249087,38.0037009582745,38.4773094800974,4228008.17074147,0.0,1.0
2014-11-14,56.06,56.38,55.94,56.18,2115975,37.929276761988,38.1457835148214,37.8480867296755,38.0104667943005,3127440.55849966,0.0,1.0
2014-11-17,57.19,57.26,55.9,56.05,2906990,38.6938162329307,38.741177085113,37.8210233855714,37.922510925962,4296571.759663,0.0,1.0
2014-11-18,57.25,57.595,56.95,57.32,2367401,38.734411249087,38.9678325919854,38.5314361683057,38.7817721012692,3499051.69278117,0.0,1.0
2014-11-19,57.24,57.36,56.84,57.2,2302049,38.7276454130609,38.8088354453734,38.4570119720193,38.7005820689567,3402460.5254096,0.0,1.0
2014-11-20,57.23,57.55,56.77,57.09,2195787,38.7208795770349,38.9373863298682,38.409651119837,38.6261578726703,3245403.80752433,0.0,1.0
2014-11-21,57.42,57.79,56.78,57.66,2329333,38.8494304615297,39.0997663944932,38.416416955863,39.0118105261546,3442786.65790082,0.0,1.0
2014-11-24,56.8,57.5,56.77,57.42,2094850,38.4299486279151,38.903557149738,38.409651119837,38.8494304615297,3096217.51389927,0.0,1.0
2014-11-25,56.58,57.0,56.32,56.95,2786313,38.2811002353422,38.5652653484359,38.1051884986651,38.5314361683057,4118209.47075219,0.0,1.0
2014-11-26,56.66,57.0,56.51,56.74,2048987,38.3352269235505,38.5652653484359,38.2337393831599,38.3893536117588,3028431.36031311,0.0,1.0
2014-11-28,57.55,57.75,56.82,56.82,1315958,38.9373863298682,39.072703050389,38.4434802999672,38.4434802999672,1945004.2757982,0.0,1.0
2014-12-01,58.01,58.35,56.97,57.31,2555810,39.2486147870661,39.4786532119515,38.5449678403578,38.7750062652432,3777522.82225405,0.0,1.0
2014-12-02,58.36,58.55,57.55,57.99,2237689,39.4854190479775,39.6139699324723,38.9373863298682,39.235083115014,3307335.54787205,0.0,1.0
2014-12-03,58.51,58.62,58.06,58.44,2733491,39.5869065883682,39.6613307846546,39.2824439671963,39.5395457361859,4040137.81811873,0.0,1.0
2014-12-04,58.44,58.78,58.06,58.52,2159840,39.5395457361859,39.7695841610713,39.2824439671963,39.5936724243942,3192273.64022255,0.0,1.0
2014-12-05,57.76,58.3,57.465,57.75,1965322,39.0794688864151,39.4448240318213,38.8798767236468,39.072703050389,2904773.32355612,0.0,1.0
2014-12-08,58.76,58.8,57.79,57.94,3001841,39.7560524890192,39.7831158331234,39.0997663944932,39.2012539348838,4436762.86041526,0.0,1.0
2014-12-09,58.87,59.35,58.29,58.29,3144561,39.8304766853057,40.1552368145556,39.4380581957953,39.4380581957953,4647705.0107285,0.0,1.0
2014-12-10,58.23,59.58,58.21,59.01,2368909,39.397463179639,40.3108510431546,39.3839315075869,39.9251983896702,3501280.53781111,0.0,1.0
2014-12-11,58.86,59.27,58.46,58.49,2155641,39.8237108492796,40.1011101263473,39.553077408238,39.5733749163161,3186067.45966506,0.0,1.0
2014-12-12,58.69,59.35,58.45,58.55,3217208,39.7086916368369,40.1552368145556,39.5463115722119,39.6139699324723,4755078.28983309,0.0,1.0
2014-12-15,58.08,58.92,57.51,58.64,2952413,39.2959756392484,39.8643058654359,38.910322985764,39.6748624567067,4363707.58711311,0.0,1.0
2014-12-16,57.83,58.77,57.2,58.08,2129198,39.1268297385974,39.7628183250452,38.7005820689567,39.2959756392484,3146984.33690207,0.0,1.0
2014-12-17,58.82,58.982,57.93,57.93,2412107,39.7966475051755,39.9062540487973,39.1944880988578,39.1944880988578,3565127.78423229,0.0,1.0
2014-12-18,59.98,59.99,58.82,59.03,2622714,40.5814844841962,40.5882503202223,39.7966475051755,39.9387300617223,3876407.86726917,0.0,1.0
2014-12-19,59.89,60.48,59.51,60.01,3966739,40.5205919599619,40.9197762854983,40.2634901909723,40.6017819922744,5862895.56047797,0.0,1.0
2014-12-22,60.15,60.15,59.51,59.87,1716853,40.696503696639,40.696503696639,40.2634901909723,40.5070602879098,2537532.67651168,0.0,1.0
2014-12-23,60.11,60.48,60.06,60.26,1693254,40.6694403525348,40.9197762854983,40.6356111724046,40.7709278929254,2502653.02540993,0.0,1.0
2014-12-24,61.31,61.45,60.22,60.25,1798026,41.4813406756598,41.5760623800243,40.7438645488212,40.7641620568994,2657507.50251629,0.0,1.0
2014-12-26,61.99,62.39,61.37,61.46,2818955,41.9414175254306,42.2120509664722,41.521935691816,41.5828282160504,4166454.80196382,0.0,1.0
2014-12-29,62.91,63.22,62.0,62.0,2573658,42.5638744398264,42.7736153566337,41.9481833614566,41.9481833614566,3803902.41515477,0.0,1.0
2014-12-30,61.72,62.8,61.561,62.8,2001617,41.7587399527275,42.4894502435399,41.6511631599134,42.4894502435399,2958417.83971096,0.0,1.0
2014-12-31,60.72,62.025,60.681,61.82,1949730,41.0821563501233,41.9650979515217,41.0557695896217,41.8263983129879,2881728.13011663,0.0,1.0
2015-01-02,61.15,61.24,60.39,60.88,2011402,41.3730872992431,41.4339798234775,40.8588837612639,41.19040972654,2972880.20616847,0.0,1.0
2015-01-05,60.25,61.28,59.97,61.1,2643394,40.7641620568994,41.4610431675816,40.5747186481702,41.3392581191129,3906973.19566377,0.0,1.0
2015-01-06,60.58,61.84,60.37,60.42,4170274,40.9874346457587,41.83992998504,40.8453520892119,40.8791812693421,6163723.1288917,0.0,1.0
2015-01-07,61.44,61.88,60.36,60.71,2798762,41.5692965439983,41.8669933291441,40.8385862531858,41.0753905140973,4136609.26636072,0.0,1.0
2015-01-08,61.97,62.19,61.63,61.63,2473982,41.9278858533785,42.0767342459514,41.6978474284931,41.6978474284931,3656579.89711509,0.0,1.0
2015-01-09,61.64,62.166,61.15,62.03,2408927,41.7046132645191,42.0604962394889,41.3730872992431,41.9684808695347,3560427.69988536,0.0,1.0
2015-01-12,61.56,61.96,61.1,61.88,2411703,41.6504865763108,41.9211200173524,41.3392581191129,41.8669933291441,3564530.66659828,0.0,1.0
2015-01-13,61.87,62.88,61.52,62.04,2642000,41.8602274931181,42.5435769317483,41.6234232322066,41.9752467055608,3904912.84422363,0.0,1.0
2015-01-14,62.76,62.83,61.41,61.71,2599767,42.4623868994358,42.509747751618,41.5489990359202,41.7519741167014,3842491.88125993,0.0,1.0
2015-01-15,63.16,63.39,62.54,62.8,2608974,42.7330203404774,42.8886345690764,42.3135385068628,42.4894502435399,3856099.95565689,0.0,1.0
2015-01-16,63.57,63.6,62.76,63.19,2334483,43.0104196175451,43.0307171256232,42.4623868994358,42.7533178485555,3450398.42972056,0.0,1.0
2015-01-20,63.53,64.05,63.02,64.0,2257616,42.9833562734409,43.3351797467951,42.6382986361128,43.3013505666649,3336787.93176563,0.0,1.0
2015-01-21,64.14,64.25,62.95,63.38,2481311,43.3960722710295,43.4704964673159,42.5909377839305,42.8818687330503,3667412.26132225,0.0,1.0
2015-01-22,64.08,64.63,63.67,64.56,1944667,43.3554772548732,43.7275982363055,43.0780779778055,43.6802373841232,2874244.94551016,0.0,1.0
2015-01-23,64.52,64.9,64.12,64.38,2057853,43.653174040019,43.9102758090086,43.3825405989774,43.5584523356545,3041535.43195463,0.0,1.0
2015-01-26,64.57,64.6,64.02,64.42,1803074,43.6870032201492,43.7073007282274,43.314882238717,43.5855156797586,2664968.51691358,0.0,1.0
2015-01-27,64.25,64.816,64.2,64.41,2736103,43.4704964673159,43.8534427863899,43.4366672871857,43.5787498437326,4043998.3905446,0.0,1.0
2015-01-28,63.38,65.38,63.245,64.28,3643028,42.8818687330503,44.2350359382586,42.7905299466988,43.490793975394,5384446.18814017,0.0,1.0
2015-01-29,63.72,63.9857,62.75,63.36,3007704,43.1119071579357,43.2916754211477,42.4556210634097,42.8683370609982,4445428.4561782,0.0,1.0
2015-01-30,62.81,64.27,62.76,63.59,3855932,42.496216079566,43.484028139368,42.4623868994358,43.0239512895972,5699121.26921003,0.0,1.0
2015-02-02,63.06,63.51,62.28,62.81,3641319,42.665361980217,42.9698246013889,42.1376267701858,42.496216079566,5381920.26230717,0.0,1.0
2015-02-03,62.76,63.14,62.499,62.92,3641297,42.4623868994358,42.7194886684253,42.2857985791561,42.5706402758524,5381887.74600037,0.0,1.0
2015-02-04,62.22,63.0,62.02,62.75,3355621,42.0970317540295,42.6247669640607,41.9617150335087,42.4556210634097,4959654.63408272,0.0,1.0
2015-02-05,62.45,62.69,61.89,62.56,2201903,42.2526459826285,42.4150260472535,41.8737591651702,42.3270701789149,3254443.3408155,0.0,1.0
2015-02-06,59.15,62.03,58.86,61.8,4139610,40.378509403415,42.3445298105466,40.1805420707525,42.187521236366,6064065.64080078,0.53,1.0
2015-02-09,58.24,59.4293,58.02,59.09,3748690,39.7573015664394,40.5691724241483,39.6071194520057,40.3375506449331,5491411.56461924,0.0,1.0
2015-02-10,59.31,59.4299,58.26,58.26,3403724,40.4877327593668,40.5695820117331,39.7709544859334,39.7709544859334,4986074.9585514,0.0,1.0
2015-02-11,58.28,59.07,58.09,59.07,2820122,39.7846074054273,40.3238977254391,39.6549046702346,40.3238977254391,4131163.30356395,0.0,1.0
2015-02-12,57.98,58.52,57.75,58.28,3705159,39.5798136130178,39.948442439355,39.4228050388371,39.7846074054273,5427643.51849661,0.0,1.0
2015-02-13,57.83,58.11,57.005,57.81,3856644,39.477416716813,39.6685575897286,38.9142337876868,39.4637637973191,5649552.10012549,0.0,1.0
2015-02-17,57.87,58.465,57.279,57.54,4017959,39.504722555801,39.9108969107466,39.1012787847542,39.2794493841505,5885860.53228353,0.0,1.0
2015-02-18,59.12,59.3075,57.69,58.05,3712648,40.3580300241741,40.48602614443,39.3818462803552,39.6275988312467,5438614.06586314,0.0,1.0
2015-02-19,58.41,59.07,58.03,58.92,2956497,39.8733513821381,40.3238977254391,39.6139459117527,40.2215008292344,4330937.42522377,0.0,1.0
2015-02-20,58.72,58.77,57.64,58.33,3899408,40.0849716342947,40.1191039330296,39.3477139816203,39.8187397041623,5712196.57703592,0.0,1.0
2015-02-23,59.09,59.15,58.69,58.77,2136372,40.3375506449331,40.378509403415,40.0644922550537,40.1191039330296,3129546.0299808,0.0,1.0
2015-02-24,59.28,59.64,58.75,58.99,2155262,40.4672533801258,40.7130059310173,40.1054510135356,40.2692860474633,3157217.7671625,0.0,1.0
2015-02-25,58.08,59.29,58.03,59.18,3058519,39.6480782104876,40.4740798398728,39.6139459117527,40.398988782656,4480388.24421536,0.0,1.0
2015-02-26,57.41,58.42,57.3,58.22,3200636,39.1907054074397,39.8801778418851,39.1156143502228,39.7436486469454,4688573.75364105,0.0,1.0
2015-02-27,57.58,57.89,57.26,57.53,2475391,39.3067552231384,39.5183754752949,39.0883085112349,39.2726229244035,3626170.94621171,0.0,1.0
2015-03-02,56.15,57.58,55.77,57.39,2989885,38.3305714793196,39.3067552231384,38.0711660089342,39.1770524879457,4379847.11082581,0.0,1.0
2015-03-03,56.73,56.745,55.78,56.08,2959293,38.7265061446447,38.7367458342652,38.0779924686811,38.2827862610907,4335033.25249534,0.0,1.0
2015-03-04,56.58,57.55,56.25,56.45,3193999,38.6241092484399,39.2862758438974,38.3988360767894,38.5353652717291,4678851.2909796,0.0,1.0
2015-03-05,57.08,57.5,56.8445,57.0,2319865,38.9654322357892,39.2521435451625,38.8046691087477,38.9108205578133,3398342.75156265,0.0,1.0
2015-03-06,55.01,56.52,54.66,56.52,3794848,37.5523550681633,38.583150489958,37.3134289770188,38.583150489958,5559027.87191584,0.0,1.0
2015-03-09,55.18,55.515,54.94,55.1,2303891,37.6684048838621,37.897091285386,37.5045698499344,37.6137932058862,3374942.62823071,0.0,1.0
2015-03-10,55.26,55.85,54.93,55.06,2588160,37.7230165618379,38.12577768691,37.4977433901874,37.5864873668982,3791364.9181674,0.0,1.0
2015-03-11,54.77,55.56,54.7,55.27,2107908,37.3885200342357,37.9278103542475,37.3407348160068,37.7298430215849,3087849.45363671,0.0,1.0
2015-03-12,55.97,56.23,54.93,55.04,2256914,38.2076952038739,38.3851831572955,37.4977433901874,37.5728344474043,3306126.57753803,0.0,1.0
2015-03-13,55.31,55.85,54.7,55.85,2303544,37.7571488605729,38.12577768691,37.3407348160068,38.12577768691,3374434.31204214,0.0,1.0
2015-03-16,56.16,56.54,55.48,55.5,1875875,38.3373979390666,38.596803409452,37.8731986762716,37.8868515957656,2747947.0611814,0.0,1.0
2015-03-17,55.9,56.43,55.73,55.88,2370470,38.159909985645,38.5217123522351,38.0438601699462,38.146257066151,3472473.41646894,0.0,1.0
2015-03-18,57.55,57.94,55.67,55.93,3072487,39.2862758438974,39.5525077740299,38.0029014114643,38.1803893648859,4500849.80191542,0.0,1.0
2015-03-19,57.05,57.95,56.86,57.39,2227224,38.9449528565482,39.5593342337768,38.8152501213555,39.1770524879457,3262634.04832022,0.0,1.0
2015-03-20,57.7,57.98,57.02,57.32,3453314,39.3886727401022,39.5798136130178,38.9244734773073,39.1292672697168,5058718.76198393,0.0,1.0
2015-03-23,57.95,58.15,57.6,57.71,1905611,39.5593342337768,39.6958634287165,39.3204081426324,39.3954991998492,2791506.97525419,0.0,1.0
2015-03-24,57.25,58.28,57.065,57.85,1919585,39.0814820514879,39.7846074054273,38.9551925461687,39.491069636307,2811977.32228315,0.0,1.0
2015-03-25,55.91,57.75,55.88,57.32,5557092,38.1667364453919,39.4228050388371,38.146257066151,39.1292672697168,8140518.22755499,0.0,1.0
2015-03-26,55.33,56.23,55.09,55.8,3077175,37.7708017800668,38.3851831572955,37.6069667461392,38.0916453881751,4507717.19756961,0.0,1.0
2015-03-27,55.9,56.48,55.22,55.4,2545405,38.159909985645,38.5558446509701,37.69571072285,37.8185869982957,3728733.62525032,0.0,1.0
2015-03-30,56.58,56.9,55.86,56.07,1869060,38.6241092484399,38.8425559603434,38.132604146657,38.2759598013437,2737963.84842898,0.0,1.0
2015-03-31,56.25,57.07,56.1,56.47,3366623,38.3988360767894,38.9586057760422,38.2964391805847,38.5490181912231,4931726.14324288,0.0,1.0
2015-04-01,56.37,56.6299,55.63,56.22,3032624,38.4807535937532,38.6581732825774,37.9755955724764,38.3783566975485,4442454.96553246,0.0,1.0
2015-04-02,56.46,56.65,56.16,56.32,2277322,38.5421917314761,38.6718944666688,38.3373979390666,38.4466212950183,3336022.0149337,0.0,1.0
2015-04-06,57.1,57.5125,56.64,56.64,1794514,38.9790851552831,39.2606766198463,38.6650680069218,38.6650680069218,2628762.29628781,0.0,1.0
2015-04-07,56.37,57.17,56.35,57.01,1870377,38.4807535937532,39.026870373512,38.4671006742593,38.9176470175603,2739893.1061245,0.0,1.0
2015-04-08,55.98,56.44,55.655,56.39,2953837,38.2145216636208,38.5285388119821,37.9926617218438,38.4944065132472,4327040.8227408,0.0,1.0
2015-04-09,55.79,56.08,55.38,56.05,1925964,38.0848189284281,38.2827862610907,37.8049340788018,38.2623068818497,2821321.84380153,0.0,1.0
2015-04-10,56.39,56.58,55.79,55.96,1279237,38.4944065132472,38.6241092484399,38.0848189284281,38.2008687441269,1873939.12425109,0.0,1.0
2015-04-13,55.67,56.3602,55.64,56.21,1128416,38.0029014114643,38.4740636632012,37.9824220322234,38.3715302378015,1653003.22835481,0.0,1.0
2015-04-14,56.1,56.28,55.7,55.78,1786047,38.2964391805847,38.4193154560304,38.0233807907053,38.0779924686811,2616359.08830911,0.0,1.0
2015-04-15,56.36,56.77,56.1,56.22,2216461,38.4739271340063,38.7538119836326,38.2964391805847,38.3783566975485,3246867.4571457,0.0,1.0
2015-04-16,55.85,56.22,55.53,56.18,2762002,38.12577768691,38.3783566975485,37.9073309750065,38.3510508585605,4046024.0041992,0.0,1.0
2015-04-17,55.73,56.39,55.51,55.62,1980096,38.0438601699462,38.4944065132472,37.8936780555126,37.9687691127294,2900619.16921813,0.0,1.0
2015-04-20,56.63,57.09,55.84,55.85,2408574,38.6582415471748,38.9722586955361,38.1189512271631,38.12577768691,3528291.51459343,0.0,1.0
2015-04-21,55.97,57.07,55.77,56.67,1958947,38.2076952038739,38.9586057760422,38.0711660089342,38.6855473861628,2869638.2497022,0.0,1.0
2015-04-22,56.14,56.25,55.67,56.18,2305084,38.3237450195726,38.3988360767894,38.0029014114643,38.3510508585605,3376690.23979544,0.0,1.0
2015-04-23,56.9,57.12,56.33,56.84,2776156,38.8425559603434,38.9927380747771,38.4534477547653,38.8015972018615,4066758.03109543,0.0,1.0
2015-04-24,57.88,58.35,57.04,57.15,4012489,39.5115490155479,39.8323926236562,38.9381263968012,39.0132174540181,5877847.59409488,0.0,1.0
2015-04-27,57.71,58.11,57.65,58.07,3457991,39.3954991998492,39.6685575897286,39.3545404413673,39.6412517507407,5065570.04386846,0.0,1.0
2015-04-28,58.08,58.11,57.18,57.39,3114750,39.6480782104876,39.6685575897286,39.033696833259,39.1770524879457,4562760.36986195,0.0,1.0
2015-04-29,57.79,58.03,57.21,57.51,4064971,39.4501108778251,39.6139459117527,39.0541762125,39.2589700049095,5954727.85406151,0.0,1.0
2015-04-30,56.87,57.61,56.42,57.54,3815708,38.8220765811025,39.3272346023794,38.5148858924882,39.2794493841505,5589585.43875598,0.0,1.0
2015-05-01,57.03,57.18,56.5299,56.85,2385705,38.9312999370542,39.033696833259,38.5899086851075,38.8084236616085,3494790.98745694,0.0,1.0
2015-05-04,57.36,57.72,56.92,57.04,2231042,39.1565731087047,39.4023256595962,38.8562088798374,38.9381263968012,3268226.99128262,0.0,1.0
2015-05-05,55.9,57.17,55.83,57.13,4733264,38.159909985645,39.026870373512,38.1121247674161,38.9995645345241,6933702.35148703,0.0,1.0
2015-05-06,54.96,55.69,54.36,55.48,2998738,37.8800251360186,38.383162296668,37.466487743704,38.2384242093579,4350858.79400033,0.53,1.0
2015-05-07,55.26,55.72,55.03,55.24,2180235,38.0867938321759,38.4038391662838,37.928271165122,38.0730092524321,3163295.56724772,0.0,1.0
2015-05-08,55.8,56.272,55.54,55.8,2179267,38.458977485259,38.7842935672132,38.2797779485894,38.458977485259,3161891.09933069,0.0,1.0
2015-05-11,55.43,56.17,55.29,55.63,1606771,38.2039627599984,38.7139922105197,38.1074707017916,38.3418085574366,2331258.59454701,0.0,1.0
2015-05-12,54.95,55.16,54.57,55.08,2906692,37.8731328461467,38.0178709334568,37.6112258310141,37.9627326144815,4217309.56477371,0.0,1.0
2015-05-13,54.28,55.37,54.06,55.05,2949151,37.4113494247287,38.1626090207669,37.2597190475467,37.9420557448658,4278913.1838743,0.0,1.0
2015-05-14,55.1,55.31,54.55,54.56,2306435,37.9765171942253,38.1212552815354,37.5974412512703,37.6043335411422,3346398.71924128,0.0,1.0
2015-05-15,55.6,55.74,55.13,55.32,2144358,38.3211316878208,38.4176237460276,37.9971940638411,38.1281475714074,3111241.74962433,0.0,1.0
2015-05-18,55.88,56.04,55.34,55.36,1975041,38.5141158042343,38.6243924421849,38.1419321511512,38.155716730895,2865580.28856179,0.0,1.0
2015-05-19,55.8,56.1,55.43,55.6,1766626,38.458977485259,38.6657461814164,38.2039627599984,38.3211316878208,2563191.67189986,0.0,1.0
2015-05-20,55.92,56.265,55.719,55.76,1748772,38.541684963722,38.7794689643029,38.4031499372966,38.4314083257714,2537287.36385157,0.0,1.0
2015-05-21,55.81,56.05,55.54,55.91,2026174,38.465869775131,38.6312847320568,38.2797779485894,38.53479267385,2939768.98484456,0.0,1.0
2015-05-22,55.65,55.81,55.259,55.61,1617924,38.3555931371804,38.465869775131,38.0861046031887,38.3280239776927,2347440.44442168,0.0,1.0
2015-05-26,55.33,55.64,54.92,55.6,2031990,38.1350398612793,38.3487008473085,37.8524559765309,38.3211316878208,2948207.39951964,0.0,1.0
2015-05-27,56.06,56.14,55.29,55.49,2492909,38.6381770219287,38.693315340904,38.1074707017916,38.2453164992298,3616953.21341597,0.0,1.0
2015-05-28,56.1,56.33,55.62,56.01,2135839,38.6657461814164,38.8242688484703,38.3349162675647,38.6037155725692,3098881.56141646,0.0,1.0
2015-05-29,56.29,56.45,55.79,56.24,3676853,38.7966996889826,38.9069763269332,38.4520851953871,38.7622382396231,5334733.54767789,0.0,1.0
2015-06-01,56.01,56.405,55.75,56.07,2128497,38.6037155725692,38.8759610225096,38.4245160358995,38.6450693118006,3088229.0785168,0.0,1.0
2015-06-02,55.17,55.67,54.82,55.63,2221417,38.0247632233287,38.3693777169242,37.7835330778118,38.3418085574366,3223046.39137925,0.0,1.0
2015-06-03,54.38,55.26,54.1,55.1,2656220,37.4802723234478,38.0867938321759,37.2872882070343,37.9765171942253,3853900.58944781,0.0,1.0
2015-06-04,54.29,54.66,54.12,54.15,3265477,37.4182417146006,37.6732564398613,37.3010727867781,37.3217496563939,4737869.50445681,0.0,1.0
2015-06-05,53.44,53.79,53.12,53.77,3394342,36.8323970754882,37.0736272210051,36.6118437995871,37.0598426412613,4924839.29591204,0.0,1.0
2015-06-08,53.46,53.59,53.2,53.51,2791667,36.8461816552321,36.9357814235669,36.6669821185624,36.8806431045916,4050420.18238022,0.0,1.0
2015-06-09,53.46,53.92,53.25,53.4,2862144,36.8461816552321,37.1632269893399,36.7014435679219,36.8048279160006,4152675.02265795,0.0,1.0
2015-06-10,53.89,54.81,53.87,54.52,3022428,37.1425501197242,37.7766407879399,37.1287655399804,37.5767643816545,4385230.53465585,0.0,1.0
2015-06-11,54.31,54.51,54.12,54.36,2495940,37.4320262943444,37.5698720917826,37.3010727867781,37.466487743704,3621350.88103635,0.0,1.0
2015-06-12,53.93,54.23,53.86,54.08,1884309,37.1701192792118,37.3768879753691,37.1218732501085,37.2735036272905,2733937.53747876,0.0,1.0
2015-06-15,53.65,54.0,53.57,53.8,1814880,36.9771351627983,37.2183653083152,36.9219968438231,37.080519510877,2633203.23684674,0.0,1.0
2015-06-16,53.73,53.84,53.34,53.55,2673237,37.0322734817736,37.1080886703646,36.7634741767691,36.9082122640792,3878590.49703478,0.0,1.0
2015-06-17,54.06,54.15,53.45,53.67,2032513,37.2597190475467,37.3217496563939,36.8392893653601,36.9909197425422,2948966.21844589,0.0,1.0
2015-06-18,54.83,54.99,54.11,54.11,2069796,37.7904253676838,37.9007020056343,37.2941804969062,37.2941804969062,3003059.99670084,0.0,1.0
2015-06-19,54.47,54.94,54.45,54.86,2628780,37.542302932295,37.8662405562748,37.5285183525512,37.8111022372995,3814087.98651039,0.0,1.0
2015-06-22,54.24,54.58,54.1,54.58,1568221,37.3837802652411,37.618118120886,37.2872882070343,37.618118120886,2275326.53028907,0.0,1.0
2015-06-23,53.34,54.3,53.275,54.21,2565843,36.7634741767691,37.4251340044725,36.7186742926017,37.3631033956253,3722772.9066608,0.0,1.0
2015-06-24,52.96,53.56,52.92,53.37,2866038,36.5015671616365,36.9151045539512,36.4739980021489,36.7841510463849,4158324.81405149,0.0,1.0
2015-06-25,52.62,53.2,52.62,52.98,1959851,36.2672293059916,36.6669821185624,36.2672293059916,36.5153517413804,2843541.16907857,0.0,1.0
2015-06-26,52.91,53.04,52.32,52.59,2194192,36.467105712277,36.5567054806118,36.0604606098343,36.2465524363759,3183545.73121265,0.0,1.0
2015-06-29,52.8,53.66,52.77,52.93,2368278,36.391290523686,36.9840274526703,36.3706136540702,36.4808902920208,3436126.51820116,0.0,1.0
2015-06-30,52.97,53.25,52.7621,52.95,3239338,36.5084594515085,36.7014435679219,36.3651687450714,36.4946748717646,4699944.51800705,0.0,1.0
2015-07-01,53.29,53.37,52.76,53.0,2664470,36.7290127274096,36.7841510463849,36.3637213641983,36.5291363211242,3865870.48646799,0.0,1.0
2015-07-02,54.23,54.33,53.51,53.52,2125320,37.3768879753691,37.4458108740882,36.8806431045916,36.8875353944635,3083619.57999158,0.0,1.0
2015-07-06,54.53,54.55,54.02,54.09,3266742,37.5836566715264,37.5974412512703,37.232149888059,37.2803959171624,4739704.88866658,0.0,1.0
2015-07-07,56.08,56.5,54.74,54.8,4447354,38.6519616016725,38.9414377762928,37.7283947588366,37.769748498068,6452650.83542896,0.0,1.0
2015-07-08,56.03,56.37,55.75,55.8,2974982,38.617500152313,38.8518380079579,38.4245160358995,38.458977485259,4316391.29416864,0.0,1.0
2015-07-09,55.52,56.33,55.23,56.1,3339561,38.2659933688456,38.8242688484703,38.0661169625602,38.6657461814164,4845357.72880142,0.0,1.0
2015-07-10,55.56,55.99,55.21,55.45,2806444,38.2935625283332,38.5899309928253,38.0523323828163,38.2177473397422,4071860.08156413,0.0,1.0
2015-07-13,55.34,55.9,54.88,55.67,2215520,38.1419321511512,38.5279003839781,37.8248868170433,38.3693777169242,3214490.45407888,0.0,1.0
2015-07-14,55.19,55.67,54.99,55.39,1930054,38.0385478030725,38.3693777169242,37.9007020056343,38.1763936005107,2800308.8028349,0.0,1.0
2015-07-15,55.68,55.68,54.99,55.2,2418804,38.3762700067961,38.3762700067961,37.9007020056343,38.0454400929444,3509434.52024258,0.0,1.0
2015-07-16,56.36,56.445,55.62,55.72,2497283,38.844945718086,38.9035301819973,38.3349162675647,38.4038391662838,3623299.43518158,0.0,1.0
2015-07-17,55.72,56.36,55.71,56.11,2824472,38.4038391662838,38.844945718086,38.3969468764119,38.6726384712883,4098016.84562229,0.0,1.0
2015-07-20,55.54,55.7,55.0535,55.58,2747529,38.2797779485894,38.3900545865399,37.9444680463209,38.307347108077,3986380.50787395,0.0,1.0
2015-07-21,54.89,55.55,54.65,55.5,702397,37.8317791069152,38.2866702384613,37.6663641499894,38.2522087891017,1019105.42512532,0.0,1.0
2015-07-22,55.21,55.55,54.89,55.15,965110,38.0523323828163,38.2866702384613,37.8317791069152,38.0109786435849,1400274.82583596,0.0,1.0
2015-07-23,54.59,55.33,54.22,55.33,3534325,37.6250104107579,38.1350398612793,37.3699956854972,38.1350398612793,5127940.15586064,0.0,1.0
2015-07-24,54.6,54.78,54.17,54.51,3025694,37.6319027006298,37.7559639183242,37.3355342361377,37.5698720917826,4389969.16297924,0.0,1.0
2015-07-27,55.74,56.03,54.62,54.66,2789884,38.4176237460276,38.617500152313,37.6456872803736,37.6732564398613,4047833.23372726,0.0,1.0
2015-07-28,55.89,56.03,55.52,55.64,2687061,38.5210080941062,38.617500152313,38.2659933688456,38.3487008473085,3898647.69175077,0.0,1.0
2015-07-29,55.94,56.0,55.38,55.75,2497194,38.5554695434658,38.5968232826972,38.1695013106388,38.4245160358995,3623170.30538342,0.0,1.0
2015-07-30,56.32,56.61,55.57,55.66,1994096,38.8173765585984,39.0172529648838,38.3004548182051,38.3624854270523,2893227.12343688,0.0,1.0
2015-07-31,56.57,57.22,56.48,56.79,2414566,38.9896838053961,39.4376826470703,38.9276531965489,39.1413141825782,3503285.62041572,0.0,1.0
2015-08-03,57.06,57.249,56.65,56.78,2458627,39.3274060091197,39.4576702876988,39.0448221243714,39.1344218927062,3567213.57588314,0.0,1.0
2015-08-04,56.39,57.14,56.28,57.03,2201019,38.8656225877017,39.382544328095,38.7898073991107,39.306729139504,3193451.00235893,0.0,1.0
2015-08-05,56.65,56.85,56.24,56.59,2295204,39.0448221243714,39.1826679218096,38.7622382396231,39.00346838514,3330103.69943114,0.0,1.0
2015-08-06,56.26,56.32,55.34,56.03,2205516,39.1413141825781,39.1830574966726,38.5012500331297,38.981298145216,3170111.49858707,0.53,1.0
2015-08-07,56.77,57.08,55.78,56.15,2038412,39.4961323523811,39.7118061418692,38.8073676698224,39.064784773405,2929923.57346665,0.0,1.0
2015-08-10,56.71,57.07,56.54,56.81,2511489,39.4543890382867,39.7048489228535,39.336116315019,39.5239612284441,3609903.60417921,0.0,1.0
2015-08-11,56.85,57.38,56.46,56.7,2383282,39.5517901045071,39.9205227123415,39.280458562893,39.4474318192709,3425624.51261998,0.0,1.0
2015-08-12,57.57,57.77,56.6,56.85,2458391,40.0527098736407,40.1918542539556,39.3778596291135,39.5517901045071,3533582.87907363,0.0,1.0
2015-08-13,57.55,57.74,56.88,57.33,1887311,40.0387954356092,40.1709825969083,39.5726617615543,39.8857366172628,2712737.65527425,0.0,1.0
2015-08-14,58.2,58.21,57.09,57.57,1933531,40.4910146716326,40.4979718906483,39.7187633608849,40.0527098736407,2779172.24630179,0.0,1.0
2015-08-17,58.35,58.67,57.99,58.19,2194270,40.5953729568687,40.8180039653726,40.3449130723019,40.4840574526168,3153946.99381217,0.0,1.0
2015-08-18,58.27,58.37,57.96,58.2,1954814,40.5397152047428,40.6092873949002,40.3240414152547,40.4910146716326,2809763.49253371,0.0,1.0
2015-08-19,58.8,58.96,57.82,58.01,2580615,40.9084478125772,41.0197633168291,40.2266403490343,40.3588275103334,3709262.27011106,0.0,1.0
2015-08-20,58.37,59.18,58.12,58.42,1856103,40.6092873949002,41.1728221351755,40.4353569195066,40.644073489979,2667880.65144934,0.0,1.0
2015-08-21,57.29,58.36,57.22,57.97,3934168,39.8579077411998,40.6023301758845,39.8092072080896,40.3309986342705,5654799.69955933,0.0,1.0
2015-08-24,54.83,56.77,52.3,55.29,5660377,38.1464318633267,39.4961323523811,36.3862554523434,38.4664639380509,8135976.43999761,0.0,1.0
2015-08-25,53.02,55.65,53.0,55.02,4974383,36.887175221477,38.7169238226177,36.8732607834455,38.2786190246258,7149958.89700007,0.0,1.0
2015-08-26,54.01,54.21,52.8,53.53,4407713,37.5759399040357,37.7150842843505,36.7341164031306,37.2419933912799,6335452.41284655,0.0,1.0
2015-08-27,54.91,54.93,54.11,54.46,2909047,38.2020896154527,38.2160040534841,37.6455120941931,37.8890147597442,4181335.95250735,0.0,1.0
2015-08-28,54.9,55.3775,54.07,54.98,2105724,38.1951323964369,38.5273396044387,37.6176832181301,38.2507901485629,3026674.8757437,0.0,1.0
2015-08-31,54.29,54.69,53.823,54.57,3588890,37.7707420364765,38.0490307971063,37.4458399084412,37.9655441689173,5158512.31918705,0.0,1.0
2015-09-01,52.99,53.93,52.65,53.74,3281771,36.8663035644297,37.5202821519097,36.6297581178944,37.3880949906106,4717073.00370053,0.0,1.0
2015-09-02,53.01,53.41,52.46,53.38,2460878,36.8802180024612,37.158506763091,36.4975709565953,37.1376351060438,3537157.58326847,0.0,1.0
2015-09-03,53.35,53.5332,53.0,53.05,2340639,37.1167634489965,37.244219701365,36.8732607834455,36.9080468785242,3364331.34374964,0.0,1.0
2015-09-04,52.54,53.07,52.29,52.96,2595285,36.5532287087212,36.9219613165557,36.3792982333276,36.8454319073825,3730348.28158605,0.0,1.0
2015-09-08,54.08,54.09,53.23,53.23,3149629,37.6246404371459,37.6315976561616,37.0332768208076,37.0332768208076,4527137.9165616,0.0,1.0
2015-09-09,53.37,54.48,53.27,54.36,2602816,37.130677887028,37.9029291977756,37.0611056968706,37.8194425695867,3741173.00908558,0.0,1.0
2015-09-10,53.39,53.87,53.18,53.41,2172487,37.1445923250595,37.4785388378152,36.9984907257289,37.158506763091,3122637.06961587,0.0,1.0
2015-09-11,53.78,53.81,53.04,53.29,1805288,37.4159238666735,37.4367955237208,36.9010896595085,37.0750201349021,2594841.40992913,0.0,1.0
2015-09-14,53.68,54.24,53.6,53.87,2063775,37.3463516765161,37.7359559413978,37.2906939243901,37.4785388378152,2966379.23188792,0.0,1.0
2015-09-15,53.85,54.02,53.3899,53.78,2423821,37.4646243997837,37.5828971230514,37.1445227528693,37.4159238666735,3483893.48461621,0.0,1.0
2015-09-16,54.63,54.72,53.84,53.98,4547045,38.0072874830118,38.0699024541535,37.457667180768,37.5550682469884,6535722.08911331,0.0,1.0
2015-09-17,55.87,56.44,54.54,54.67,5244380,38.8699826409641,39.2665441248616,37.9446725118701,38.0351163590748,7538040.68569897,0.0,1.0
2015-09-18,55.48,56.33,55.34,55.5,3832682,38.5986510993501,39.1900147156884,38.5012500331297,38.6125655373816,5508928.19577263,0.0,1.0
2015-09-21,55.6,55.94,55.35,55.73,2823745,38.682137727539,38.9186831740743,38.5082072521454,38.7725815747437,4058726.61707181,0.0,1.0
2015-09-22,54.72,55.65,54.6,55.38,3559842,38.0699024541535,38.7169238226177,37.9864158259646,38.5290789091926,5116760.00416827,0.0,1.0
2015-09-23,55.02,55.11,54.51,54.81,1878489,38.2786190246258,38.3412339957675,37.9238008548229,38.1325174252952,2700057.30127069,0.0,1.0
2015-09-24,55.46,55.6,54.74,54.85,3829202,38.5847366613186,38.682137727539,38.083816892185,38.1603463013582,5503926.19714053,0.0,1.0
2015-09-25,55.99,56.545,55.185,55.59,2718034,38.9534692691531,39.3395949245269,38.3934131383856,38.6751805085233,3906782.28448607,0.0,1.0
2015-09-28,55.86,56.52,55.46,55.94,2360617,38.8630254219484,39.3222018769875,38.5847366613186,38.9186831740743,3393046.84049451,0.0,1.0
2015-09-29,56.13,56.39,55.74,55.99,2659832,39.0508703353735,39.2317580297828,38.7795387937594,38.9534692691531,3823125.29472007,0.0,1.0
2015-09-30,56.86,56.97,56.01,56.35,2778066,39.5587473235228,39.635276732696,38.9673837071845,39.2039291537199,3993069.63560173,0.0,1.0
2015-10-01,56.14,57.0,55.79,56.92,4215622,39.0578275543892,39.6561483897432,38.8143248888382,39.6004906376173,6059349.27513408,0.0,1.0
2015-10-02,56.32,56.76,55.69,56.73,5169239,39.1830574966726,39.4891751333654,38.7447526986807,39.4683034763181,7430036.3238556,0.0,1.0
2015-10-05,57.46,57.59,56.44,56.67,3007276,39.9761804644675,40.0666243116722,39.2665441248616,39.4265601622237,4322525.98803405,0.0,1.0
2015-10-06,56.62,57.44,56.43,57.23,3101543,39.391774067145,39.962266026436,39.2595869058458,39.8161644271054,4458021.21937098,0.0,1.0
2015-10-07,56.04,56.8,55.95,56.76,4484195,38.9882553642318,39.5170040094283,38.9256403930901,39.4891751333654,6445384.26899039,0.0,1.0
2015-10-08,56.87,56.96,55.94,56.01,3398340,39.5657045425386,39.6283195136803,38.9186831740743,38.9673837071845,4884624.14696078,0.0,1.0
2015-10-09,56.74,57.04,56.5101,56.9,2042989,39.4752606953339,39.6839772658062,39.3153142301619,39.5865761995858,2936502.3515526,0.0,1.0
2015-10-12,57.56,57.74,56.8,56.8,2270673,40.0457526546249,40.1709825969083,39.5170040094283,39.5170040094283,3263765.29883764,0.0,1.0
2015-10-13,57.65,57.8559,57.26,57.46,2143503,40.1083676257666,40.2516167653008,39.8370360841526,39.9761804644675,3080976.74537654,0.0,1.0
2015-10-14,58.15,58.395,57.6,57.67,3887512,40.4562285765538,40.6266804424396,40.0735815306879,40.1222820637981,5587738.42134685,0.0,1.0
2015-10-15,58.72,58.81,57.89,58.35,2754864,40.8527900604513,40.915405031593,40.2753408821445,40.5953729568687,3959720.10334251,0.0,1.0
2015-10-16,58.54,59.04,58.265,59.0,3034276,40.7275601181679,41.0754210689551,40.5362365952349,41.0475921928921,4361334.59811072,0.0,1.0
2015-10-19,58.59,58.67,57.83,58.46,2892086,40.7623462132466,40.8180039653726,40.23359756805,40.6719023660419,4156956.95859956,0.0,1.0
2015-10-20,58.66,59.23,58.22,58.51,3125162,40.8110467463568,41.2076082302542,40.5049291096641,40.7066884611206,4491970.1290525,0.0,1.0
2015-10-21,58.94,59.52,58.72,58.96,3321487,41.0058488787977,41.4093675817108,40.8527900604513,41.0197633168291,4774159.03176737,0.0,1.0
2015-10-22,59.17,59.27,58.19,58.51,4102462,41.1658649161598,41.2354371063172,40.4840574526168,40.7066884611206,5896698.07823497,0.0,1.0
2015-10-23,57.48,59.01,57.405,58.97,4884535,39.990094902499,41.0545494119079,39.9379157598809,41.0267205358449,7020815.34151235,0.0,1.0
2015-10-26,57.82,57.89,57.27,57.73,2861653,40.2266403490343,40.2753408821445,39.8439933031683,40.1640253778926,4113213.90561944,0.0,1.0
2015-10-27,57.67,58.04,57.43,57.87,2129533,40.1222820637981,40.3796991673807,39.9553088074203,40.261426444113,3060896.88305168,0.0,1.0
2015-10-28,57.07,57.98,56.4,57.79,2053776,39.7048489228535,40.3379558532862,39.2387152487986,40.2057686919871,2952007.10995619,0.0,1.0
2015-10-29,56.21,57.0,55.52,56.78,3446642,39.1065280874994,39.6561483897432,38.6264799754131,39.5030895713969,4954051.31303202,0.0,1.0
2015-10-30,56.65,56.925,56.21,56.44,2763774,39.4126457241922,39.6039692471252,39.1065280874994,39.2665441248616,3972526.94466781,0.0,1.0
2015-11-02,56.89,57.0,56.26,56.65,2726858,39.5796189805701,39.6561483897432,39.1413141825781,39.4126457241922,3919465.5132015,0.0,1.0
2015-11-03,56.75,57.04,56.35,56.71,2139692,39.4822179143496,39.6839772658062,39.2039291537199,39.4543890382867,3075498.98193201,0.0,1.0
2015-11-04,56.71,57.15,56.58,56.77,2573616,39.4543890382867,39.7605066749794,39.363945191082,39.4961323523811,3699202.21596562,0.0,1.0
2015-11-05,56.49,56.97,56.42,56.71,2383693,39.3013302199403,39.635276732696,39.2526296868301,39.4543890382867,3426215.26590671,0.0,1.0
2015-11-06,53.96,55.28,53.3,55.2,5150929,37.9307580738386,38.8586417035174,37.4668162589992,38.8024063320217,7327671.33994356,0.56,1.0
2015-11-09,54.43,54.57,53.53,53.74,3673038,38.2611408813758,38.3595527814932,37.6284929520493,37.7761108022255,5225235.15333323,0.0,1.0
2015-11-10,55.1,55.14,54.48,54.48,2383226,38.7321121176521,38.7602298034,38.2962879885606,38.2962879885606,3390358.68225098,0.0,1.0
2015-11-11,55.56,55.69,55.02,55.15,2711527,39.0554655037523,39.1468479824328,38.6758767461564,38.7672592248369,3857397.11911834,0.0,1.0
2015-11-12,55.32,56.0,55.031,55.38,2637085,38.8867593892653,39.3647600469786,38.6836091097371,38.928935917887,3751496.51169625,0.0,1.0
2015-11-13,55.06,55.85,54.95,55.38,2247643,38.7039944319043,39.2593187254242,38.6266707960977,38.928935917887,3197479.36605703,0.0,1.0
2015-11-16,56.21,56.25,54.96,55.05,2208484,39.5123778971547,39.5404955829026,38.6337002175347,38.6969650104673,3141772.07869181,0.0,1.0
2015-11-17,55.05,56.55,54.91,56.06,2422528,38.6969650104673,39.7513782260114,38.5985531103499,39.4069365756003,3446269.40029862,0.0,1.0
2015-11-18,55.41,55.5,54.31,55.09,4675712,38.9500241821979,39.0132889751305,38.1767878241322,38.7250826962152,6651631.34965172,0.0,1.0
2015-11-19,56.32,56.52,55.53,55.59,3749924,39.5897015329613,39.7302899617005,39.0343772394414,39.0765537680632,5334612.57605502,0.0,1.0
2015-11-20,56.54,56.98,56.11,56.54,4264654,39.7443488045744,40.0536433478007,39.4420836827851,39.7443488045744,6066863.45134551,0.0,1.0
2015-11-23,55.99,56.84,55.91,56.57,2302246,39.3577306255416,39.9552314476832,39.3014952540459,39.7654370688853,3275157.16712455,0.0,1.0
2015-11-24,55.79,55.975,55.27,55.69,2254789,39.2171421968024,39.3471864933862,38.8516122820804,39.1468479824328,3207645.20980972,0.0,1.0
2015-11-25,55.61,55.8,55.3,55.58,2346144,39.0906126109371,39.2241716182393,38.8727005463913,39.0695243466262,3337606.11885362,0.0,1.0
2015-11-27,55.94,56.13,55.48,55.66,1423616,39.3225835183568,39.456142525659,38.9992301322566,39.1257597181219,2025224.99577942,0.0,1.0
2015-11-30,56.01,56.59,55.95,55.95,4405974,39.3717894684155,39.7794959117592,39.3296129397938,39.3296129397938,6267904.17890375,0.0,1.0
2015-12-01,56.73,56.88,55.96,56.36,3523161,39.8779078118767,39.9833491334311,39.3366423612307,39.6178192187091,5012021.30444952,0.0,1.0
2015-12-02,55.33,56.6,55.27,56.45,2574661,38.8937888107022,39.7865253331962,38.8516122820804,39.6810840116418,3662692.61715128,0.0,1.0
2015-12-03,54.7,55.32,54.5,55.04,3463399,38.4509352601737,38.8867593892653,38.3103468314345,38.6899355890304,4927004.35030053,0.0,1.0
2015-12-04,55.84,55.89,54.92,54.96,2328806,39.2522893039872,39.287436411172,38.6055825317868,38.6337002175347,3312941.21555327,0.0,1.0
2015-12-07,56.25,56.3,55.755,56.23,2687814,39.5404955829026,39.5756426900874,39.192539221773,39.5264367400287,3823663.19063979,0.0,1.0
2015-12-08,55.88,56.22,55.56,56.12,2301307,39.280406989735,39.5194073185917,39.0554655037523,39.4491131042221,3273821.35306301,0.0,1.0
2015-12-09,56.25,56.91,55.38,55.72,2797997,39.5404955829026,40.004437397742,38.928935917887,39.1679362467437,3980408.66533941,0.0,1.0
2015-12-10,54.88,56.33,54.81,56.28,3724165,38.577464846039,39.5967309543983,38.5282588959803,39.5615838472135,5297968.02396633,0.0,1.0
2015-12-11,54.56,55.1,54.4,54.65,2962561,38.3525233600563,38.7321121176521,38.2400526170649,38.4157881529889,4214516.12564151,0.0,1.0
2015-12-14,54.54,54.96,54.08,54.56,4001355,38.3384645171823,38.6337002175347,38.0151111310822,38.3525233600563,5692296.35167557,0.0,1.0
2015-12-15,56.04,56.38,54.79,55.1,4354137,39.3928777327264,39.6318780615831,38.5142000531063,38.7321121176521,6194161.26781942,0.0,1.0
2015-12-16,57.01,57.19,56.11,56.19,3423988,40.0747316121116,40.2012611979769,39.4420836827851,39.4983190542808,4870938.56970473,0.0,1.0
2015-12-17,57.42,58.03,56.85,56.97,4305359,40.3629378910269,40.7917325986815,39.9622608691202,40.0466139263637,6124770.06622846,0.0,1.0
2015-12-18,56.28,57.28,56.03,57.21,5421949,39.5615838472135,40.2645259909095,39.3858483112894,40.2153200408508,7713222.27387246,0.0,1.0
2015-12-21,56.55,56.93,56.18,56.61,3552390,39.7513782260114,40.0184962406159,39.4912896328438,39.7935547546331,5053602.25141952,0.0,1.0
2015-12-22,57.21,57.33,56.215,56.7,2861976,40.2153200408508,40.2996730980943,39.5158926078732,39.8568195475658,4071424.69073177,0.0,1.0
2015-12-23,58.25,58.42,57.17,57.34,3181201,40.9463798702947,41.065880034723,40.1872023551029,40.3067025195313,4525551.68092974,0.0,1.0
2015-12-24,58.4,58.545,58.05,58.14,1337101,41.0518211918491,41.153747802685,40.8057914415554,40.8690562344881,1902149.43291004,0.0,1.0
2015-12-28,58.6,58.7425,58.05,58.16,2432134,41.1924096205883,41.292578876065,40.8057914415554,40.883115077362,3459934.82082597,0.0,1.0
2015-12-29,58.89,59.07,58.66,58.8,3159377,41.3962628422601,41.5227924281254,41.23458614921,41.3329980493275,4494505.02908832,0.0,1.0
2015-12-30,58.9,59.14,58.73,58.94,1754815,41.4032922636971,41.5719983781841,41.2837920992688,41.4314099494449,2496386.10479839,0.0,1.0
2015-12-31,58.27,59.44,57.69,58.82,2457811,40.9604387131686,41.782881021293,40.5527322698249,41.3470568922014,3496462.72035549,0.0,1.0
2016-01-04,58.33,58.36,57.53,57.82,4087757,41.0026152417903,41.0237035061012,40.4402615268335,40.6441147485054,5815211.16162807,0.0,1.0
2016-01-05,58.81,58.975,57.31,58.25,3434514,41.3400274707644,41.4560129244743,40.2856142552204,40.9463798702947,4885912.77504212,0.0,1.0
2016-01-06,59.03,59.345,58.21,58.43,3528292,41.4946747423776,41.7161015176418,40.9182621845468,41.0729094561599,5019320.62494981,0.0,1.0
2016-01-07,58.35,58.98,58.17,58.47,3847230,41.0166740846643,41.4595276351928,40.890144498799,41.1010271419078,5473039.33119075,0.0,1.0
2016-01-08,58.26,58.93,58.13,58.35,2795574,40.9534092917316,41.424380528008,40.8620268130511,41.0166740846643,3976961.7244756,0.0,1.0
2016-01-11,58.77,59.0,58.21,58.38,2763497,41.3119097850166,41.4735864780667,40.9182621845468,41.0377623489751,3931329.23496325,0.0,1.0
2016-01-12,58.17,58.97,57.46,58.89,4252276,40.890144498799,41.4524982137558,40.3910555767748,41.3962628422601,6049254.60528185,0.0,1.0
2016-01-13,57.95,58.54,57.82,58.23,3531494,40.7354972271859,41.1502330919665,40.6441147485054,40.9323210274207,5023875.76512559,0.0,1.0
2016-01-14,59.14,59.56,57.9,58.28,4091592,41.5719983781841,41.8672340785365,40.700350120001,40.9674681346055,5820666.80265684,0.0,1.0
2016-01-15,58.69,59.09,57.88,58.36,3577308,41.2556744135209,41.5368512709993,40.6862912771271,41.0237035061012,5089050.40348077,0.0,1.0
2016-01-19,59.57,59.72,58.7,59.0,3620723,41.8742634999734,41.9797048215278,41.2627038349579,41.4735864780667,5150812.24318458,0.0,1.0
2016-01-20,57.92,59.46,57.1731,59.21,4403294,40.714408962875,41.7969398641669,40.1893814757484,41.6212043282429,6264091.63184843,0.0,1.0
2016-01-21,57.64,58.3841,57.1,57.38,3989796,40.5175851626401,41.0406444117643,40.1379964050442,40.3348202052791,5675852.60861127,0.0,1.0
2016-01-22,58.53,58.57,57.72,58.46,3707461,41.1432036705296,41.1713213562774,40.5738205341358,41.0939977204708,5274205.04411116,0.0,1.0
2016-01-25,57.75,58.56,57.67,58.54,3639702,40.5949087984466,41.1642919348404,40.538673426951,41.1502330919665,5177811.6202602,0.0,1.0
2016-01-26,58.2,58.97,57.87,58.0,3176471,40.9112327631099,41.4524982137558,40.6792618556902,40.7706443343707,4518822.81989556,0.0,1.0
2016-01-27,58.19,58.8,57.68,58.19,3125479,40.9042033416729,41.3329980493275,40.5457028483879,40.9042033416729,4446281.99920741,0.0,1.0
2016-01-28,59.45,59.84,56.75,57.13,4541848,41.7899104427299,42.0640578787714,39.8919666547506,40.1590846693551,6461197.46942347,0.0,1.0
2016-01-29,60.97,61.075,59.96,60.0,4726949,42.8583825011479,42.932191426236,42.1484109360149,42.1765286217627,6724520.70542515,0.0,1.0
2016-02-01,61.79,62.56,60.82,61.0,5033460,43.4347950589787,43.9760605096246,42.7529411795935,42.8794707654588,7160560.85858537,0.0,1.0
2016-02-02,62.0,62.295,61.5,61.66,4598927,43.5824129091548,43.7897808415452,43.2309418373068,43.3434125802982,6542397.6087406,0.0,1.0
2016-02-03,63.31,63.63,62.18,62.38,4944787,44.5032671173967,44.7282086033794,43.7089424950201,43.8495309237593,7034415.34178115,0.0,1.0
2016-02-04,62.29,63.34,62.03,63.15,4114594,43.7862661308267,44.5243553817075,43.6035011734657,44.3907963744053,5853389.26809197,0.0,1.0
2016-02-05,62.84,63.28,61.5512,62.17,4122987,44.1728843098595,44.4821788530858,43.266932475064,43.7019130735832,5865329.08429914,0.0,1.0
2016-02-08,62.49,63.05,61.38,62.23,4545095,44.3205021600357,44.7176774074292,43.5332440803807,44.136099366603,6408388.2787345,0.56,1.0
2016-02-09,62.37,62.93,61.95,62.4,3166401,44.2353931784514,44.6325684258449,43.9375117429062,44.2566704238474,4464489.09300536,0.0,1.0
2016-02-10,62.9,63.38,61.55,62.06,4180326,44.6112911804488,44.9517271067861,43.6538151376252,44.0155283093585,5894079.69243527,0.0,1.0
2016-02-11,61.31,63.0,61.28,62.53,3288394,43.4835971744565,44.6822153317691,43.4623199290604,44.3488718205638,4636493.97107451,0.0,1.0
2016-02-12,60.6,61.85,60.4071,61.31,3847273,42.9800357000826,43.866587591586,42.8432230121858,43.4835971744565,5424489.30072787,0.0,1.0
2016-02-16,61.09,61.56,60.5,60.92,3925082,43.3275640415519,43.6609075527572,42.9091115487623,43.2069929843075,5534196.6409661,0.0,1.0
2016-02-17,61.1,61.28,60.33,61.12,3400740,43.334656456684,43.4623199290604,42.7885404915179,43.348841286948,4794896.99445744,0.0,1.0
2016-02-18,62.45,62.78,60.92,61.29,2926662,44.2921324995076,44.5261821988645,43.2069929843075,43.4694123441925,4126467.42402913,0.0,1.0
2016-02-19,61.91,62.45,61.59,62.43,2445683,43.9091420823781,44.2921324995076,43.6821847981533,44.2779476692435,3448307.74069634,0.0,1.0
2016-02-22,62.85,62.88,61.85,62.01,2213508,44.5758291047887,44.5971063501847,43.866587591586,43.9800662336984,3120950.98608171,0.0,1.0
2016-02-23,62.76,62.935,62.1,62.47,1943760,44.5119973686004,44.6361146334109,44.0438979698866,44.3063173297716,2740617.91902545,0.0,1.0
2016-02-24,63.01,63.3,62.395,62.78,1800768,44.6893077469011,44.8949877857299,44.2531242162814,44.5261821988645,2539005.35498602,0.0,1.0
2016-02-25,63.89,63.9,63.02,63.17,1762584,45.3134402785194,45.3205326936515,44.6964001620331,44.8027863890135,2485167.5588486,0.0,1.0
2016-02-26,61.47,63.77,61.42,63.28,3320851,43.5970758165689,45.2283312969351,43.5616137409088,44.8808029554658,4682256.94376548,0.0,1.0
2016-02-29,61.75,62.39,61.44,61.47,3224890,43.7956634402657,44.2495780087154,43.5757985711729,43.5970758165689,4546956.06499053,0.0,1.0
2016-03-01,61.73,62.27,61.25,62.07,2059580,43.7814786100016,44.1644690271311,43.4410426836644,44.0226207244906,2903919.13284893,0.0,1.0
2016-03-02,61.89,61.9699,60.15,61.51,2801742,43.8949572521141,43.951625649019,42.6608770191414,43.6254454770971,3950335.60197051,0.0,1.0
2016-03-03,61.77,61.85,60.66,61.78,3879083,43.8098482705298,43.866587591586,43.0225901908748,43.8169406856618,5469340.03127289,0.0,1.0
2016-03-04,62.43,62.7064,61.02,61.46,3857860,44.2779476692435,44.4739820234927,43.2779171356277,43.5899834014369,5439416.51494605,0.0,1.0
2016-03-07,63.24,63.4,62.17,62.41,2928868,44.8524332949377,44.9659119370501,44.0935448758108,44.2637628389795,4129577.78905844,0.0,1.0
2016-03-08,63.61,63.92,62.91,63.24,2693522,45.1148526548227,45.3347175239155,44.6183835955808,44.8524332949377,3797750.0609588,0.0,1.0
2016-03-09,64.3,64.63,63.545,63.68,2324118,45.6042292989325,45.8382789982894,45.0687519564645,45.1644995607469,3276906.32420134,0.0,1.0
2016-03-10,64.13,64.44,63.475,64.3,1951529,45.4836582416881,45.7035231107809,45.0191050505403,45.6042292989325,2751571.87456158,0.0,1.0
2016-03-11,64.23,64.69,64.09,64.56,2094705,45.5545823930084,45.8808334890816,45.45528858116,45.7886320923652,2953443.87067961,0.0,1.0
2016-03-14,64.22,64.38,63.72,63.89,1540482,45.5474899778763,45.6609686199888,45.192869221275,45.3134402785194,2172013.3005804,0.0,1.0
2016-03-15,64.41,64.7,63.87,64.26,1599154,45.6822458653848,45.8879259042136,45.2992554482554,45.5758596384044,2254738.29468722,0.0,1.0
2016-03-16,65.13,65.25,63.7301,64.33,2907997,46.1928997548908,46.2780087364751,45.2000325605583,45.6255065443286,4100150.57757761,0.0,1.0
2016-03-17,65.43,65.63,64.85,65.2,2374067,46.4056722088516,46.5475205114921,45.994312131194,46.242546660815,3347332.26384275,0.0,1.0
2016-03-18,64.79,65.68,64.78,65.64,5079284,45.9517576404019,46.5829825871523,45.9446652252698,46.5546129266241,7161571.77131912,0.0,1.0
2016-03-21,64.8,65.0344,64.02,64.39,2291317,45.9588500555339,46.1250962662286,45.4056416752358,45.6680610351208,3230658.32631993,0.0,1.0
2016-03-22,64.77,65.34,64.57,65.01,2772264,45.9375728101378,46.3418404726633,45.7957245074973,46.1077907733064,3908772.89103036,0.0,1.0
2016-03-23,65.08,65.3064,64.4,64.64,3702591,46.1574376792306,46.3180099578197,45.6751534502528,45.8453714134215,5220493.90944477,0.0,1.0
2016-03-24,65.06,65.4,64.715,65.02,3985109,46.1432528489666,46.3843949634555,45.8985645269117,46.1148831884385,5618832.12673869,0.0,1.0
2016-03-28,65.0,65.76,64.88,65.39,3282563,46.1006983581744,46.6397219082085,46.0155893765901,46.3773025483235,4628272.51210538,0.0,1.0
2016-03-29,66.03,66.07,64.82,65.14,3495850,46.8312171167732,46.8595867773013,45.9730348857979,46.1999921700228,4928997.99986887,0.0,1.0
2016-03-30,66.02,66.37,65.7,66.06,2278475,46.8241247016412,47.0723592312621,46.5971674174163,46.8524943621693,3212551.65918195,0.0,1.0
2016-03-31,66.4,66.49,65.77,66.01,2924650,47.0936364766582,47.1574682128464,46.6468143233405,46.8170322865091,4123630.59064791,0.0,1.0
2016-04-01,67.01,67.14,66.09,66.1,2097787,47.5262737997118,47.6184751964282,46.8737716075653,46.8808640226974,2957789.35799618,0.0,1.0
2016-04-04,66.58,67.19,66.21,67.07,1795408,47.2212999490347,47.6539372720883,46.9588805891497,47.568828290504,2531447.98573982,0.0,1.0
2016-04-05,65.4,66.62,65.36,66.54,2580812,46.3843949634555,47.2496696095628,46.3560253029274,47.1929302885066,3638833.81324645,0.0,1.0
2016-04-06,65.63,65.69,64.98,65.33,2024229,46.5475205114921,46.5900750022843,46.0865135279104,46.3347480575313,2854075.74474779,0.0,1.0
2016-04-07,65.5,65.98,65.37,65.47,1523518,46.4553191147758,46.7957550411131,46.3631177180594,46.4340418693797,2148094.79089899,0.0,1.0
2016-04-08,66.01,66.3533,65.74,65.87,2137818,46.8170322865091,47.0605148979916,46.6255370779444,46.7177384746608,3014231.34461824,0.0,1.0
2016-04-11,65.68,66.47,65.6,66.05,1679466,46.5829825871523,47.1432833825824,46.526243266096,46.8454019470372,2367974.75716858,0.0,1.0
2016-04-12,66.31,66.38,65.62,65.75,1773644,47.0298047404699,47.0794516463941,46.5404280963601,46.6326294930764,2500761.68270362,0.0,1.0
2016-04-13,65.79,66.4,65.41,66.4,1943409,46.6609991536045,47.0936364766582,46.3914873785875,47.0936364766582,2740123.02413638,0.0,1.0
2016-04-14,65.59,65.98,65.46,65.61,1122251,46.519150850964,46.7957550411131,46.4269494542476,46.5333356812281,1582325.59587821,0.0,1.0
2016-04-15,66.05,66.18,65.58,65.78,1960818,46.8454019470372,46.9376033437536,46.512058435832,46.6539067384725,2764668.96466007,0.0,1.0
2016-04-18,66.24,66.31,65.49,65.82,1757190,46.9801578345457,47.0298047404699,46.4482266996437,46.6822763990006,2477562.25106615,0.0,1.0
2016-04-19,65.84,66.43,65.52,66.37,2621241,46.6964612292647,47.1149137220543,46.4695039450398,47.0723592312621,3695836.96273418,0.0,1.0
2016-04-20,63.7,66.11,63.56,65.86,4650265,45.1786843910109,46.8879564378294,45.0793905791626,46.7106460595287,6556673.45105203,0.0,1.0
2016-04-21,62.26,63.6,62.01,63.6,4528146,44.1573766119991,45.1077602396907,43.9800662336984,45.1077602396907,6384490.91840732,0.0,1.0
2016-04-22,62.74,62.99,62.34,62.5,3059939,44.4978125383364,44.675122916637,44.2141159330553,44.3275945751677,4314382.25630984,0.0,1.0
2016-04-25,62.81,62.84,62.46,62.68,2469485,44.5474594442605,44.5687366896566,44.2992249146396,44.4552580475442,3481867.53599445,0.0,1.0
2016-04-26,62.9,63.25,62.73,62.92,1977520,44.6112911804488,44.8595257100697,44.4907201232043,44.6254760107128,2788218.06562086,0.0,1.0
2016-04-27,63.93,64.42,62.9,63.0,3966346,45.3418099390476,45.6893382805169,44.6112911804488,44.6822153317691,5592377.10450617,0.0,1.0
2016-04-28,63.06,63.41,61.42,61.85,5010186,44.7247698225612,44.9730043521822,43.5616137409088,43.866587591586,7064146.56606292,0.0,1.0
2016-04-29,63.5,63.63,62.09,62.73,2990734,45.0368360883704,45.1290374850867,44.0368055547546,44.4907201232043,4216806.18566009,0.0,1.0
2016-05-02,64.36,64.4231,63.41,63.6,5027977,45.6467837897247,45.6915369292078,44.9730043521822,45.1077602396907,7089231.11014108,0.0,1.0
2016-05-03,64.5,64.7,64.07,64.32,4468638,45.7460776015731,45.8879259042136,45.4411037508959,45.6184141291966,6300587.20029121,0.0,1.0
2016-05-04,65.39,65.71,64.17,64.38,3535946,46.3773025483235,46.6042598325483,45.5120279022162,45.6609686199888,4985531.63369262,0.0,1.0
2016-05-05,65.15,65.96,64.78,65.19,2815491,46.2070845851548,46.781570210849,45.9446652252698,46.2354542456829,3969721.10006116,0.0,1.0
2016-05-06,64.56,64.78,63.65,64.59,3189447,46.1858073397587,46.3431939199128,45.5347992127578,46.2072691461434,4458311.11720642,0.56,1.0
2016-05-09,65.29,65.38,64.32,64.62,3933029,46.7080446284518,46.7724300476057,46.0141128886816,46.228730952528,5497713.84036017,0.0,1.0
2016-05-10,65.05,65.5599,64.92,65.54,2757425,46.5363501773746,46.901129346559,46.4433490163745,46.8868930149905,3854416.93571422,0.0,1.0
2016-05-11,65.21,65.34,64.53,65.05,2100751,46.6508131447594,46.7438143057595,46.1643455333741,46.5363501773746,2936496.99706015,0.0,1.0
2016-05-12,65.66,65.85,64.78,65.12,2146037,46.9727402405291,47.1086650142985,46.3431939199128,46.5864277256055,2999799.21755599,0.0,1.0
2016-05-13,65.61,65.8,64.92,65.57,2781376,46.9369705632214,47.0728953369908,46.4433490163745,46.9083548213752,3887896.41023384,0.0,1.0
2016-05-16,65.93,65.97,65.02,65.43,2341565,47.1658964979909,47.1945122398371,46.51488837099,46.8081997249135,3273114.51520011,0.0,1.0
2016-05-17,64.51,65.89,64.18,65.87,3411796,46.150037662451,47.1372807561447,45.9139577922199,47.1229728852216,4769117.66724463,0.0,1.0
2016-05-18,63.3,64.52,62.97,64.03,4397849,45.2844114716036,46.1571915979126,45.0483316013725,45.8066487602967,6147454.11618224,0.0,1.0
2016-05-19,63.85,63.87,62.61,63.18,2869700,45.6778779219888,45.6921857929119,44.7907899247567,45.198564246065,4011358.52486254,0.0,1.0
2016-05-20,63.8,64.1,63.35,64.05,2226237,45.642108244681,45.8567263085275,45.3201811489113,45.8209566312198,3111905.34491912,0.0,1.0
2016-05-23,62.95,63.87,62.91,63.8,2521134,45.0340237304494,45.6921857929119,45.0054079886032,45.642108244681,3524121.81176457,0.0,1.0
2016-05-24,63.63,63.8,63.04,63.25,2288158,45.5204913418347,45.642108244681,45.0984091496033,45.2486417942959,3198460.50093474,0.0,1.0
2016-05-25,63.43,63.78,63.0,63.29,2407886,45.3774126326037,45.6278003737579,45.0697934077571,45.2772575361421,3365820.13206857,0.0,1.0
2016-05-26,64.33,64.375,63.32,63.33,3277293,46.0212668241431,46.0534595337201,45.2987193425267,45.3058732779882,4581105.06813337,0.0,1.0
2016-05-27,64.31,64.57,63.86,64.26,2135616,46.00695895322,46.1929612752203,45.6850318574503,45.9711892759123,2985232.41015885,0.0,1.0
2016-05-31,64.73,64.84,64.03,64.22,3362423,46.3074242426051,46.3861175326821,45.8066487602967,45.9425735340661,4700102.5073157,0.0,1.0
2016-06-01,64.89,65.04,64.5201,64.74,1938589,46.4218872099899,46.5291962419131,46.1572631372672,46.3145781780666,2709821.76232872,0.0,1.0
2016-06-02,64.68,64.84,64.04,64.69,1948908,46.2716545652973,46.3861175326821,45.8138026957582,46.2788085007589,2724245.99086065,0.0,1.0
2016-06-03,65.81,66.22,65.2,65.2,2307491,47.0800492724523,47.3733606263758,46.6436592092979,46.6436592092979,3225484.78722291,0.0,1.0
2016-06-06,65.7,66.06,65.45,65.93,1960499,47.0013559823753,47.2588976589911,46.8225075958366,47.1658964979909,2740448.26171184,0.0,1.0
2016-06-07,65.84,66.22,65.67,65.95,2182122,47.101511078837,47.3733606263758,46.9798941759907,47.180204368914,3050239.98570934,0.0,1.0
2016-06-08,66.2,66.2,65.68,65.75,1555708,47.3590527554527,47.3590527554527,46.9870481114522,47.037125659683,2174618.44373867,0.0,1.0
2016-06-09,66.96,67.01,66.11,66.21,1803086,47.9027518505304,47.9385215278382,47.2946673362988,47.3662066909143,2520411.33120546,0.0,1.0
2016-06-10,66.85,67.34,66.55,66.88,1768758,47.8240585604534,48.1746013980693,47.6094404966069,47.8455203668381,2472426.55389721,0.0,1.0
2016-06-13,66.55,67.2,66.48,66.92,2802352,47.6094404966069,48.0744463016076,47.5593629483761,47.8741361086843,3917217.33451775,0.0,1.0
2016-06-14,66.83,66.83,66.09,66.55,2090380,47.8097506895303,47.8097506895303,47.2803594653757,47.6094404966069,2922000.0812636,0.0,1.0
2016-06-15,66.24,67.0,65.95,66.91,2131198,47.3876684972989,47.9313675923766,47.180204368914,47.8669821732227,2979056.78832979,0.0,1.0
2016-06-16,66.88,67.04,66.25,66.37,2217568,47.8455203668381,47.9599833342228,47.3948224327605,47.4806696582991,3099787.53920701,0.0,1.0
2016-06-17,67.21,67.28,66.47,67.03,2620759,48.0816002370692,48.1316777853,47.5522090129146,47.9528293987613,3663380.82596097,0.0,1.0
2016-06-20,66.79,67.28,66.34,67.11,2036738,47.7811349476841,48.1316777853,47.4592078519144,48.0100608824537,2847017.57647541,0.0,1.0
2016-06-21,66.77,67.15,66.4,66.93,1383668,47.766827076761,48.0386766242999,47.5021314646837,47.8812900441458,1934135.42439262,0.0,1.0
2016-06-22,66.5,66.9599,66.415,66.9,1458274,47.5736708192992,47.9026803111758,47.512862367876,47.8598282377612,2038422.07948057,0.0,1.0
2016-06-23,66.59,66.63,66.0978,66.61,1830959,47.6380562384531,47.6666719802993,47.2859395350357,47.6523641093762,2559373.10287619,0.0,1.0
2016-06-24,67.26,67.94,65.84,65.92,4034594,48.1173699143769,48.6038375257622,47.101511078837,47.1587425625294,5639684.64865988,0.0,1.0
2016-06-27,68.35,68.52,67.04,67.17,3506723,48.8971488796857,49.018765782532,47.9599833342228,48.052984495223,4901809.66664862,0.0,1.0
2016-06-28,68.64,68.65,67.5,68.27,2394336,49.1046130080706,49.1117669435322,48.2890643654541,48.8399173959933,3346879.50830584,0.0,1.0
2016-06-29,68.72,69.08,68.32,68.9,2522403,49.161844491763,49.4193861683788,48.8756870733011,49.2906153300709,3525895.66058781,0.0,1.0
2016-06-30,70.09,70.1,68.58,68.82,2858386,50.1419336499952,50.1490875854567,49.0616893953013,49.2333838463785,3995543.45347867,0.0,1.0
2016-07-01,70.14,70.49,69.45,70.46,2113614,50.177703327303,50.4280910684571,49.6840817804561,50.4066292620725,2954477.31023062,0.0,1.0
2016-07-05,70.81,70.92,70.15,70.29,1935179,50.6570170032267,50.7357102933038,50.1848572627645,50.2850123592262,2705055.15516777,0.0,1.0
2016-07-06,71.27,71.32,70.43,70.81,2990302,50.986098034458,51.0218677117657,50.3851674556879,50.6570170032267,4179939.86117486,0.0,1.0
2016-07-07,70.28,70.98,70.12,70.96,2989803,50.2778584237646,50.778633906073,50.1633954563799,50.7643260351499,4179242.34300087,0.0,1.0
2016-07-08,70.71,70.81,69.45,70.02,2690534,50.5854776486112,50.6570170032267,49.6840817804561,50.0918561017644,3760914.55459892,0.0,1.0
2016-07-11,70.7,70.76,69.68,70.43,2064826,50.5783237131497,50.621247325919,49.8486222960717,50.3851674556879,2886279.88202872,0.0,1.0
2016-07-12,69.58,70.42,69.51,70.25,2866106,49.7770829414562,50.3780135202263,49.7270053932254,50.25639661738,4006334.71661138,0.0,1.0
2016-07-13,70.01,70.14,69.63,69.92,2007135,50.0847021663028,50.177703327303,49.812852618764,50.0203167471489,2805637.5554239,0.0,1.0
2016-07-14,69.38,69.9,69.15,69.46,2472652,49.6340042322252,50.0060088762258,49.4694637166096,49.6912357159176,3456352.12015835,0.0,1.0
2016-07-15,69.64,69.735,69.17,69.44,2264316,49.8200065542255,49.8879689411102,49.4837715875327,49.6769278449945,3165133.39010442,0.0,1.0
2016-07-18,69.95,70.115,69.6772,69.73,1581401,50.0417785535335,50.1598184886491,49.8466191941425,49.8843919733795,2210532.94162322,0.0,1.0
2016-07-19,69.77,70.1,69.32,70.0,1821588,49.9130077152256,50.1490875854567,49.5910806194559,50.0775482308413,2546274.01909165,0.0,1.0
2016-07-20,69.35,69.87,69.21,69.8,1458473,49.6125424258406,49.9845470698411,49.5123873293789,49.9344695216103,2038700.24805096,0.0,1.0
2016-07-21,69.43,69.45,68.7,69.18,3198286,49.669773909533,49.6840817804561,49.1475366208399,49.4909255229943,4470666.55436056,0.0,1.0
2016-07-22,70.06,70.25,69.16,69.47,2452846,50.1204718436106,50.25639661738,49.4766176520712,49.6983896513792,3428666.65932849,0.0,1.0
2016-07-25,69.77,70.16,69.45,70.08,1966570,49.9130077152256,50.192011198226,49.6840817804561,50.1347797145337,2748934.49985675,0.0,1.0
2016-07-26,69.74,70.27,69.33,70.24,2375136,49.891545908841,50.2707044883031,49.5982345549175,50.2492426819184,3320041.13367526,0.0,1.0
2016-07-27,68.86,69.63,68.25,69.54,3190305,49.2619995882247,49.812852618764,48.8256095250702,49.74846719961,4459510.45707272,0.0,1.0
2016-07-28,68.92,69.22,68.58,68.97,2641214,49.304923200994,49.5195412648405,49.0616893953013,49.3406928783017,3691973.47976662,0.0,1.0
2016-07-29,69.3,69.56,68.82,68.84,2490159,49.5767727485329,49.7627750705331,49.2333838463785,49.2476917173016,3480823.96519258,0.0,1.0
2016-08-01,69.31,69.48,68.87,68.87,1669534,49.5839266839944,49.7055435868407,49.2691535236863,49.2691535236863,2333728.07033761,0.0,1.0
2016-08-02,69.01,69.26,68.585,68.95,1894225,49.3693086201479,49.5481570066867,49.0652663630321,49.3263850073786,2647808.34294796,0.0,1.0
2016-08-03,68.45,69.03,68.12,68.84,1959429,48.9686882343012,49.383616491071,48.7326083640701,49.2476917173016,2738952.581459,0.0,1.0
2016-08-04,68.64,69.04,68.39,68.57,1797590,49.1046130080706,49.3907704265326,48.9257646215319,49.0545354598398,2512728.84646745,0.0,1.0
2016-08-05,67.85,68.56,67.63,68.48,3774802,48.5394521066083,49.0473815243782,48.3820655264542,48.9901500406859,5276539.074596,0.0,1.0
2016-08-08,67.15,67.84,67.005,67.44,1876469,48.4392970101466,48.9370351328123,48.334699868427,48.6484912935858,2601294.83967543,0.56,1.0
2016-08-09,67.39,67.6,66.9875,67.19,1747173,48.6124233136825,48.7639088292764,48.3220760754608,48.4681513940693,2422055.52498882,0.0,1.0
2016-08-10,67.56,67.76,67.22,67.47,1289089,48.7350544453538,48.879326364967,48.4897921820112,48.6701320815278,1787026.8912422,0.0,1.0
2016-08-11,67.72,67.73,67.21,67.6,2133553,48.8504719810444,48.857685577025,48.4825785860306,48.7639088292764,2957682.97215357,0.0,1.0
2016-08-12,67.55,68.18,67.51,67.94,1373256,48.7278408493731,49.1822973961548,48.6989864654504,49.0091710926189,1903705.17517386,0.0,1.0
2016-08-15,66.52,67.8,66.49,67.71,1943847,47.9848404633649,48.9081807488896,47.9631996754229,48.8432583850637,2694699.01725985,0.0,1.0
2016-08-16,65.68,66.44,65.68,66.36,2380905,47.3788984009893,47.9271316955196,47.3788984009893,47.8694229276743,3300579.91379417,0.0,1.0
2016-08-17,66.5,66.62,65.08,65.75,3340030,47.9704132714036,48.0569764231715,46.9460826421495,47.4293935728539,4630187.23110327,0.0,1.0
2016-08-18,67.4,67.42,66.27,66.37,3464238,48.6196369096632,48.6340641016245,47.8045005638483,47.876636523655,4802373.19817569,0.0,1.0
2016-08-19,66.37,67.36,66.14,67.11,2056772,47.876636523655,48.5907825257405,47.7107238160997,48.410442626224,2851243.68694016,0.0,1.0
2016-08-22,66.52,66.9,66.32,66.56,1595111,47.9848404633649,48.2589571106301,47.8405685437516,48.0136948472875,2211256.36128789,0.0,1.0
2016-08-23,66.28,66.99,66.28,66.64,1858475,47.811714159829,48.323879474456,47.811714159829,48.0714036151328,2576350.27659173,0.0,1.0
2016-08-24,66.34,66.4699,65.76,66.12,1584100,47.854995735713,47.9487003475018,47.4366071688346,47.6962966241384,2195992.12964875,0.0,1.0
2016-08-25,66.37,66.64,66.22,66.41,1594196,47.876636523655,48.0714036151328,47.768432583945,47.9054909075776,2209987.9231851,0.0,1.0
2016-08-26,64.69,66.91,64.63,66.42,3314639,46.6647523989037,48.2661707066107,46.6214708230197,47.9127045035583,4594988.42031866,0.0,1.0
2016-08-29,65.18,65.37,64.82,64.87,2269259,47.0182186019562,47.1552769255887,46.7585291466523,46.7945971265556,3145808.28491546,0.0,1.0
2016-08-30,64.32,65.5,64.26,65.21,3295131,46.3978493476192,47.2490536733373,46.3545677717352,47.0398593898981,4567945.04271296,0.0,1.0
2016-08-31,64.57,64.61,64.07,64.55,3163296,46.5781892471358,46.6070436310584,46.2175094481026,46.5637620551744,4385185.985575,0.0,1.0
2016-09-01,64.41,64.7,64.22,64.41,2030777,46.4627717114452,46.6719659948844,46.3257133878126,46.4627717114452,2815207.56838059,0.0,1.0
2016-09-02,65.24,65.37,64.48,64.57,2209510,47.0615001778401,47.1552769255887,46.5132668833098,46.5781892471358,3062979.9699389,0.0,1.0
2016-09-06,66.04,66.17,65.4,65.51,2430990,47.6385878562931,47.7323646040417,47.1769177135307,47.256267269318,3370011.30437145,0.0,1.0
2016-09-07,66.05,66.24,65.65,65.97,1992804,47.6458014522738,47.7828597759063,47.3572576130473,47.5880926844285,2762566.69397925,0.0,1.0
2016-09-08,66.1,66.35,65.77,65.89,1834065,47.6818694321771,47.8622093316936,47.4438207648152,47.5303839165832,2542511.39780584,0.0,1.0
2016-09-09,63.71,65.6,63.62,65.51,3341289,45.9578199927988,47.321189633144,45.8928976289729,47.256267269318,4631932.54648187,0.0,1.0
2016-09-12,64.71,64.89,63.68,63.68,2815071,46.679179590865,46.809024318517,45.9361792048568,45.9361792048568,3902451.71416099,0.0,1.0
2016-09-13,63.81,64.9,63.5635,64.52,3845791,46.0299559526054,46.8162379144976,45.8521408116821,46.5421212672324,5331309.11449655,0.0,1.0
2016-09-14,64.02,64.76,63.6999,64.76,2820620,46.1814414681993,46.7152475707683,45.9505342608583,46.7152475707683,3910144.13277562,0.0,1.0
2016-09-15,64.3,64.475,63.71,63.94,2461836,46.3834221556579,46.5096600853195,45.9578199927988,46.123732700354,3412772.22428253,0.0,1.0
2016-09-16,64.81,64.88,63.88,64.16,3751526,46.7513155506717,46.8018107225363,46.0804511244701,46.2824318119286,5200632.26448623,0.0,1.0
2016-09-19,65.42,65.49,64.81,65.0,2185863,47.191344905492,47.2418400773567,46.7513155506717,46.8883738743042,3030198.81604091,0.0,1.0
2016-09-20,65.01,65.6899,65.01,65.23,2233058,46.8955874702849,47.3860398610101,46.8955874702849,47.0542865818595,3095623.88299297,0.0,1.0
2016-09-21,66.19,66.27,64.91,64.95,3381417,47.746791796003,47.8045005638483,46.8234515104783,46.8523058944009,4687560.83521273,0.0,1.0
2016-09-22,66.6,66.78,66.21,66.51,1085456,48.0425492312102,48.1723939588621,47.7612189879644,47.9776268673842,1504736.33803422,0.0,1.0
2016-09-23,66.66,66.87,66.09,66.44,569077,48.0858308070942,48.2373163226881,47.6746558361964,47.9271316955196,788895.027563991,0.0,1.0
2016-09-26,66.36,66.74,66.15,66.66,1745753,47.8694229276743,48.1435395749395,47.7179374120804,48.0858308070942,2420087.01995498,0.0,1.0
2016-09-27,65.5,66.96,65.37,66.66,2229779,47.2490536733373,48.302238686514,47.1552769255887,48.0858308070942,3091078.29989019,0.0,1.0
2016-09-28,65.36,65.775,64.78,65.65,2516232,47.1480633296081,47.4474275628056,46.7296747627297,47.3572576130473,3488179.82978999,0.0,1.0
2016-09-29,64.5,65.42,64.1,65.42,3631520,46.5276940752711,47.191344905492,46.2391502360446,47.191344905492,5034271.4087886,0.0,1.0
2016-09-30,64.21,65.07,63.75,64.8,4152613,46.3184997918319,46.9388690461689,45.9866743767215,46.744101954691,5756647.60146271,0.0,1.0
2016-10-03,63.51,64.06,63.05,64.04,2813361,45.8135480731856,46.210295852122,45.4817226580751,46.1958686601607,3900081.19049348,0.0,1.0
2016-10-04,62.18,63.47,61.8201,63.47,3586483,44.8541398077575,45.7846936892629,44.5945224884135,45.7846936892629,4971837.9149795,0.0,1.0
2016-10-05,62.18,63.03,61.98,62.19,3825863,44.8541398077575,45.4672954661138,44.7098678881443,44.8613534037382,5303683.5030076,0.0,1.0
2016-10-06,62.25,62.51,61.72,62.07,3195839,44.9046349796221,45.0921884751194,44.522314392647,44.7747902519702,4430299.40762864,0.0,1.0
2016-10-07,61.79,63.15,61.75,62.7,3345269,44.5728095645117,45.5538586178817,44.543955180589,45.2292467987519,4637449.90566121,0.0,1.0
2016-10-10,62.21,62.31,61.725,61.97,1633689,44.8757805956995,44.9479165555061,44.5259211906374,44.7026542921636,2264735.92973533,0.0,1.0
2016-10-11,61.34,62.28,61.28,61.98,2157646,44.2481977453819,44.9262757675641,44.2049161694979,44.7098678881443,2991082.40298472,0.0,1.0
2016-10-12,62.0,62.19,61.43,61.43,2648442,44.7242950801056,44.8613534037382,44.3131201092078,44.3131201092078,3671458.73860942,0.0,1.0
2016-10-13,62.53,63.0135,61.8,61.86,3456987,45.1066156670807,45.4553930327457,44.5800231604923,44.6233047363763,4792321.34606277,0.0,1.0
2016-10-14,62.3,62.835,61.97,62.25,2490069,44.9407029595254,45.3266303444909,44.7026542921636,44.9046349796221,3451910.81767712,0.0,1.0
2016-10-17,62.97,63.14,62.43,62.5,2767877,45.4240138902298,45.5466450219011,45.0344797072741,45.0849748791387,3837028.03348007,0.0,1.0
2016-10-18,63.37,63.48,62.455,63.27,2833853,45.7125577294563,45.7919072852436,45.0525136972257,45.6404217696497,3928488.65891136,0.0,1.0
2016-10-19,63.19,63.44,62.86,63.38,2351365,45.5827130018044,45.7630529013209,45.3446643344425,45.719771325437,3259629.46400576,0.0,1.0
2016-10-20,62.91,63.4101,62.77,63.22,1682700,45.3807323143458,45.7414842493388,45.2797419706166,45.6043537897464,2332678.46509687,0.0,1.0
2016-10-21,62.48,62.8,62.2,62.59,1782741,45.0705476871774,45.3013827585586,44.8685669997188,45.1498972429646,2471362.41727298,0.0,1.0
2016-10-24,63.03,63.13,62.48,62.76,1677416,45.4672954661138,45.5394314259204,45.0705476871774,45.2725283746359,2325353.40833715,0.0,1.0
2016-10-25,63.46,63.71,62.77,62.82,2535075,45.7774800932823,45.9578199927988,45.2797419706166,45.3158099505199,3514301.33708054,0.0,1.0
2016-10-26,63.53,63.87,62.94,63.35,2250805,45.8279752651469,46.0732375284894,45.4023731022878,45.698130537495,3120226.03710249,0.0,1.0
2016-10-27,63.19,63.47,62.76,63.31,2305032,45.5827130018044,45.7846936892629,45.2725283746359,45.6692761535723,3195399.3627855,0.0,1.0
2016-10-28,63.41,63.85,63.16,63.23,2351889,45.7414121133789,46.0588103365281,45.5610722138624,45.611567385727,3260355.87008867,0.0,1.0
2016-10-31,64.84,65.25,63.57,63.59,4076402,46.7729563386136,47.0687137738208,45.8568296490695,45.8712568410309,5650998.49080514,0.0,1.0
2016-11-01,63.38,64.9,63.11,64.55,4536329,45.719771325437,46.8162379144976,45.5250042339591,46.5637620551744,6288582.02228228,0.0,1.0
2016-11-02,62.61,62.89,61.92,62.74,3156164,45.164324434926,45.3663051223845,44.6665863122603,45.2581011826746,4375299.099729,0.0,1.0
2016-11-03,62.92,63.37,62.18,62.47,2401606,45.3879459103265,45.7125577294563,44.8541398077575,45.0633340911967,3329277.11288252,0.0,1.0
2016-11-04,62.4,63.74,62.36,63.25,2966923,45.0128389193321,45.9794607807408,44.9839845354094,45.6259945776884,4112959.7609203,0.0,1.0
2016-11-07,63.24,63.275,61.62,62.63,3102530,45.6187809817077,45.64402856764,44.4501784328404,45.1787516268873,4300947.83283828,0.0,1.0
2016-11-08,63.23,63.68,62.865,62.89,2970789,46.0371695485861,46.3648103250666,45.7714164743297,45.7896187396897,4080246.25127652,0.59,1.0
2016-11-09,61.25,62.01,61.02,62.01,3160934,44.5955501320718,45.1488989990167,44.4280892907595,45.1488989990167,4341401.93195562,0.0,1.0
2016-11-10,59.74,61.0,58.57,61.0,5057574,43.496133304326,44.4135274784715,42.6442672854766,44.4135274784715,6946352.41818036,0.0,1.0
2016-11-11,59.99,60.875,59.551,59.76,3539837,43.6781559579263,44.3225161516713,43.3585241782042,43.510695116614,4861808.31064741,0.0,1.0
2016-11-14,58.72,59.68,58.16,59.59,7074577,42.7534808776368,43.4524478674619,42.3457501335722,43.3869197121658,9716616.1190233,0.0,1.0
2016-11-15,59.46,59.74,58.95,58.97,3537934,43.2922679322937,43.496133304326,42.9209417189491,42.9355035312371,4859194.62498472,0.0,1.0
2016-11-16,58.99,59.68,58.53,59.46,2754893,42.9500653435251,43.4524478674619,42.6151436609006,43.2922679322937,3783722.72009824,0.0,1.0
2016-11-17,58.86,59.32,58.8,58.8,2307234,42.855413563653,43.1903352462775,42.8117281267889,42.8117281267889,3168883.04060562,0.0,1.0
2016-11-18,58.44,59.23,58.31,58.84,2775742,42.5496155056045,43.1248070909814,42.4549637257323,42.840851751365,3812357.89213262,0.0,1.0
2016-11-21,59.32,59.3784,58.61,58.62,2462338,43.1903352462775,43.2328557381585,42.6733909100527,42.6806718161967,3381911.4699414,0.0,1.0
2016-11-22,59.17,59.39,58.88,59.32,4091374,43.0811216541173,43.2413015892856,42.869975375941,43.1903352462775,5619319.79217314,0.0,1.0
2016-11-23,58.82,59.25,58.6,58.64,2438466,42.8262899390769,43.1393689032694,42.6661100039087,42.6952336284847,3349124.34217484,0.0,1.0
2016-11-25,59.72,59.95,59.05,59.07,984818,43.481571492038,43.6490323333503,42.9937507803892,43.0083125926772,1352603.61900143,0.0,1.0
2016-11-28,60.9,61.14,59.95,60.0,2705334,44.3407184170314,44.5154601644876,43.6490323333503,43.6854368640703,3715655.64297933,0.0,1.0
2016-11-29,61.27,61.4532,60.59,60.63,2770373,44.6101119443598,44.7434981449181,44.115010326567,44.1441339511431,3804983.80998707,0.0,1.0
2016-11-30,59.05,60.5,59.05,60.5,3515241,42.9937507803892,44.0494821712709,42.9937507803892,44.0494821712709,4828026.80115738,0.0,1.0
2016-12-01,58.16,58.8899,57.89,58.82,3538552,42.3457501335722,42.8771834730236,42.1491656676838,42.8262899390769,4860043.42043377,0.0,1.0
2016-12-02,58.7,59.17,58.33,58.63,2130017,42.7389190653488,43.0811216541173,42.4695255380204,42.6879527223407,2925483.39158562,0.0,1.0
2016-12-05,59.2,59.22,57.897,58.43,3400602,43.1029643725494,43.1175261848374,42.1542623019846,42.5423345994605,4670575.24535853,0.0,1.0
2016-12-06,59.47,59.64,59.01,59.39,3343439,43.2995488384377,43.4233242428859,42.9646271558131,43.2413015892856,4592064.41323221,0.0,1.0
2016-12-07,60.25,60.34,59.46,59.73,2444672,43.8674595176706,43.9329876729667,43.2922679322937,43.488852398182,3357648.00650624,0.0,1.0
2016-12-08,60.18,60.36,59.35,59.81,2877443,43.8164931746625,43.9475494852547,43.2121779647096,43.5470996473341,3952039.68171818,0.0,1.0
2016-12-09,60.99,60.99,60.25,60.3,2329412,44.4062465723275,44.4062465723275,43.8674595176706,43.9038640483907,3199343.53489209,0.0,1.0
2016-12-12,61.95,62.09,60.8775,60.98,2603291,45.1052135621526,45.2071462481688,44.3243363782073,44.3989656661835,3575504.13164042,0.0,1.0
2016-12-13,62.71,62.78,61.95,62.01,2909017,45.6585624290975,45.7095287721056,45.1052135621526,45.1488989990167,3995405.16312322,0.0,1.0
2016-12-14,61.7,63.41,61.57,63.02,3726056,44.9231909085523,46.1682258591783,44.8285391286801,45.8842705195619,5117571.80535083,0.0,1.0
2016-12-15,62.11,62.14,61.03,61.32,2290723,45.2217080604568,45.2435507788888,44.4353701969035,44.6465164750799,3146205.91817962,0.0,1.0
2016-12-16,62.81,62.84,62.0,62.26,3966166,45.7313714905376,45.7532142089696,45.1416180928727,45.330921652617,5447352.18604902,0.0,1.0
2016-12-19,62.94,63.2,62.475,63.11,2011466,45.8260232704098,46.0153268301541,45.4874611347132,45.949798674858,2762658.87818696,0.0,1.0
2016-12-20,63.21,63.355,62.73,62.96,2548967,46.0226077362981,46.1281808753862,45.6731242413855,45.8405850826978,3500892.53944913,0.0,1.0
2016-12-21,62.8,63.4,62.79,63.1,1506006,45.7240905843936,46.1609449530343,45.7168096782496,45.9425177687139,2068432.10201059,0.0,1.0
2016-12-22,63.24,63.38,62.7,62.8,2143081,46.0444504547301,46.1463831407463,45.6512815229535,45.7240905843936,2943426.21318173,0.0,1.0
2016-12-23,63.17,63.53,62.851,63.53,1121643,45.993484111722,46.2555967329064,45.7612232057281,46.2555967329064,1540526.6567301,0.0,1.0
2016-12-27,63.13,63.27,62.795,62.97,1246457,45.964360487146,46.0662931731621,45.7204501313216,45.8478659888418,1711953.12141905,0.0,1.0
2016-12-28,62.39,63.12,62.3,63.09,1501844,45.4255734324891,45.957079581002,45.360045277193,45.9352368625699,2062715.78055599,0.0,1.0
2016-12-29,63.28,63.38,62.5,62.66,1508331,46.0735740793062,46.1463831407463,45.5056634000732,45.6221578983774,2071625.38586017,0.0,1.0
2016-12-30,62.96,63.42,62.715,63.32,1677203,45.8405850826978,46.1755067653223,45.6622028821695,46.1026977038822,2303563.54940715,0.0,1.0
2017-01-03,62.76,63.03,62.3471,63.01,1944263,45.6949669598175,45.8915514257059,45.3943383451313,45.8769896134178,2670358.55365213,0.0,1.0
2017-01-04,62.85,63.41,62.67,62.91,2127189,45.7604951151136,46.1682258591783,45.6294388045214,45.8041805519777,2921599.2596602,0.0,1.0
2017-01-05,63.19,63.43,62.39,63.03,3885023,46.00804592401,46.1827876714663,45.4255734324891,45.8915514257059,5335905.89297088,0.0,1.0
2017-01-06,63.14,63.31,62.72,62.9,1769918,45.97164139329,46.0954167977382,45.6658433352415,45.7968996458337,2430903.468596,0.0,1.0
2017-01-09,62.31,63.33,62.2,62.96,2381905,45.367326183337,46.1099786100262,45.2872362157529,45.8405850826978,3271440.33021087,0.0,1.0
2017-01-10,62.12,62.7,61.82,62.58,2046802,45.2289889666008,45.6512815229535,45.0105617822804,45.5639106492253,2811191.29887895,0.0,1.0
2017-01-11,63.18,63.19,62.12,62.21,2918425,46.000765017866,46.00804592401,45.2289889666008,45.2945171218969,4008326.63170683,0.0,1.0
2017-01-12,63.29,63.4,62.8,62.96,2140233,46.0808549854502,46.1609449530343,45.7240905843936,45.8405850826978,2939514.61214792,0.0,1.0
2017-01-13,63.23,63.3,62.75,63.09,2506564,46.0371695485861,46.0881358915942,45.6876860536735,45.9352368625699,3442653.90930984,0.0,1.0
2017-01-17,63.81,64.03,63.3,63.45,1705804,46.4594621049388,46.619642040107,46.0881358915942,46.1973494837544,2342845.74785099,0.0,1.0
2017-01-18,63.46,63.9183,63.39,63.53,1883858,46.2046303898984,46.5383143184784,46.1536640468903,46.2555967329064,2587394.97905684,0.0,1.0
2017-01-19,62.7,63.41,62.54,63.19,2628320,45.6512815229535,46.1682258591783,45.5347870246493,46.00804592401,3609880.34732696,0.0,1.0
2017-01-20,62.91,63.15,62.49,62.9,2014966,45.8041805519777,45.978922299434,45.4983824939292,45.7968996458337,2767465.97215408,0.0,1.0
2017-01-23,62.71,63.14,62.64,62.91,1317786,45.6585624290975,45.97164139329,45.6075960860894,45.8041805519777,1809920.32301341,0.0,1.0
2017-01-24,62.78,62.9,62.51,62.64,2061077,45.7095287721056,45.7968996458337,45.5129443062172,45.6075960860894,2830797.37498767,0.0,1.0
2017-01-25,62.53,62.83,62.41,62.68,2316942,45.5275061185053,45.7459333028256,45.4401352447771,45.6367197106655,3182216.54581497,0.0,1.0
2017-01-26,62.64,62.82,62.14,62.5,2522206,45.6075960860894,45.7386523966816,45.2435507788888,45.5056634000732,3464137.49897658,0.0,1.0
2017-01-27,62.97,63.04,62.48,62.78,2537346,45.8478659888418,45.8988323318499,45.4911015877852,45.7095287721056,3484931.6140229,0.0,1.0
2017-01-30,63.21,63.4,62.775,63.11,2265025,46.0226077362981,46.1609449530343,45.7058883190336,45.949798674858,3110910.86081765,0.0,1.0
2017-01-31,64.06,64.105,62.95,63.15,2712252,46.6414847585391,46.6742488361871,45.8333041765538,45.978922299434,3725157.20756918,0.0,1.0
2017-02-01,63.09,63.81,63.02,63.58,2779623,45.9352368625699,46.4594621049388,45.8842705195619,46.2920012636265,3817688.27261445,0.0,1.0
2017-02-02,63.78,63.81,62.97,63.11,1802748,46.4376193865067,46.4594621049388,45.8478659888418,45.949798674858,2475994.01000753,0.0,1.0
2017-02-03,64.03,64.34,63.64,63.78,2288855,46.619642040107,46.8453501305714,46.3356867004906,46.4376193865067,3143640.3034566,0.0,1.0
2017-02-06,63.82,64.41,63.72,64.25,1741371,46.4667430110828,46.8963164735795,46.3939339496427,46.7798219752753,2391695.4367448,0.0,1.0
2017-02-07,63.93,64.01,63.56,63.82,1552844,46.5468329786669,46.605080227819,46.2774394513385,46.4667430110828,2132762.00693393,0.0,1.0
2017-02-08,63.8,64.02,63.32,63.32,1817031,46.8817546612915,47.0434158842614,46.5290392657206,46.5290392657206,2472744.00537137,0.59,1.0
2017-02-09,63.42,64.02,63.36,63.68,2517027,46.6025216397979,47.0434158842614,46.5584322153515,46.7935758123988,3425347.95807441,0.0,1.0
2017-02-10,63.95,64.075,63.31,63.35,2429795,46.9919782224074,47.0838311900039,46.5216910283129,46.5510839779438,3306636.49686292,0.0,1.0
2017-02-13,63.79,64.1,63.455,63.97,2188901,46.8744064238837,47.1022017835232,46.6282404707249,47.0066746972228,2978810.94274199,0.0,1.0
2017-02-14,63.27,63.74,62.96,63.64,2218831,46.492298078682,46.8376652368451,46.2645027190425,46.7641828627679,3019541.79878173,0.0,1.0
2017-02-15,63.29,63.33,62.69,62.93,2068263,46.5069945534974,46.5363875031283,46.0661003090339,46.2424580068193,2814638.23940341,0.0,1.0
2017-02-16,63.7,63.721,63.3057,63.39,1890265,46.8082722872142,46.8237035857704,46.5185312862276,46.5804769275747,2572406.00040028,0.0,1.0
2017-02-17,64.11,64.13,63.5312,63.8,1956203,47.109550020931,47.1242464957464,46.6842340397718,46.8817546612915,2662139.0837798,0.0,1.0
2017-02-21,64.76,64.87,63.75,63.98,2067267,47.5871854524332,47.6680160639181,46.8450134742528,47.0140229346305,2813282.81231969,0.0,1.0
2017-02-22,65.31,65.405,64.52,64.67,2455852,47.9913385098581,48.0611467652315,47.4108277546477,47.5210513157636,3342096.70120064,0.0,1.0
2017-02-23,66.01,66.09,65.31,65.55,2286647,48.5057151283989,48.5645010276607,47.9913385098581,48.1676962076435,3111830.59708417,0.0,1.0
2017-02-24,67.15,67.22,66.15,66.19,4094073,49.3434141928797,49.3948518547337,48.6085904521071,48.637983401738,5571503.44066931,0.0,1.0
2017-02-27,66.7,67.12,66.51,67.06,3101297,49.012743509532,49.3213694806565,48.8731269987852,49.2772800562101,4220463.80365895,0.0,1.0
2017-02-28,66.97,67.15,66.48,66.7,3912044,49.2111459195406,49.3434141928797,48.851082286562,49.012743509532,5323785.53241472,0.0,1.0
2017-03-01,66.12,66.74,65.89,66.2,3147106,48.5865457398839,49.0421364591629,48.4175362795062,48.6453316391457,4282803.92341588,0.0,1.0
2017-03-02,66.5,66.96,65.86,65.9,2442862,48.8657787613775,49.2037976821329,48.395491567283,48.4248845169139,3324418.99254857,0.0,1.0
2017-03-03,66.52,66.62,65.957,66.57,2127375,48.8804752361929,48.9539576102702,48.4667694701379,48.9172164232315,2895082.02029956,0.0,1.0
2017-03-06,66.35,66.5973,66.06,66.37,1832269,48.7555552002616,48.9372771113546,48.5424563154375,48.770251675077,2493480.95105576,0.0,1.0
2017-03-07,66.24,66.52,66.13,66.25,2769998,48.6747245887766,48.8804752361929,48.5938939772916,48.6820728261843,3769608.74602068,0.0,1.0
2017-03-08,65.15,65.9,65.02,65.77,3126137,47.8737667113345,48.4248845169139,47.778239625034,48.3293574306135,4254267.82851787,0.0,1.0
2017-03-09,64.84,65.65,64.81,65.21,2532275,47.645971351695,48.2411785817208,47.6239266394718,47.9178561357808,3446098.51246445,0.0,1.0
2017-03-10,65.4,65.59,64.945,65.3,2358634,48.0574726465276,48.1970891572744,47.7231278444761,47.9839902724504,3209795.5865173,0.0,1.0
2017-03-13,65.81,65.8499,65.33,65.41,1922007,48.3587503802444,48.3880698475012,48.0060349846735,48.0648208839353,2615602.75390558,0.0,1.0
2017-03-14,65.79,65.93,65.52,65.77,1641890,48.3440539054289,48.4469292291371,48.1456514954203,48.3293574306135,2234399.77357525,0.0,1.0
2017-03-15,66.68,67.0,65.82,65.86,1776023,48.9980470347165,49.2331906317638,48.3660986176521,48.395491567283,2416937.42520171,0.0,1.0
2017-03-16,66.01,66.5,65.86,66.47,1615280,48.5057151283989,48.8657787613775,48.395491567283,48.8437340491543,2198187.00781455,0.0,1.0
2017-03-17,66.47,66.86,66.08,66.16,3823567,48.8437340491543,49.1303153080556,48.557152790253,48.6159386895148,5203379.7873486,0.0,1.0
2017-03-20,66.13,66.86,65.99,66.62,1861478,48.5938939772916,49.1303153080556,48.4910186535834,48.9539576102702,2533230.61941744,0.0,1.0
2017-03-21,66.98,67.22,66.09,66.1,3159335,49.2184941569483,49.3948518547337,48.5645010276607,48.5718492650684,4299446.00956724,0.0,1.0
2017-03-22,67.44,67.8,67.1208,67.34,2609343,49.5565130777037,49.8210496243818,49.3219573396491,49.4830307036264,3550978.08524332,0.0,1.0
2017-03-23,67.45,68.03,67.23,67.35,2554667,49.5638613151114,49.9900590847595,49.4022000921415,49.4903789410342,3476571.12617786,0.0,1.0
2017-03-24,67.79,68.02,67.27,67.39,1969462,49.8137013869741,49.9827108473518,49.4315930417724,49.5197718906651,2680182.86661412,0.0,1.0
2017-03-27,67.69,68.25,67.34,67.94,2565655,49.7402190128969,50.1517203077295,49.4830307036264,49.92392494809,3491524.37195683,0.0,1.0
2017-03-28,67.84,67.9,67.42,67.48,2644982,49.8504425740127,49.8945319984591,49.5418166028883,49.5859060273346,3599478.15134425,0.0,1.0
2017-03-29,67.39,67.72,67.28,67.59,2272428,49.5197718906651,49.76226372512,49.4389412791801,49.6667366388196,3092480.37850651,0.0,1.0
2017-03-30,67.16,67.39,66.85,67.16,2081137,49.3507624302874,49.5197718906651,49.1229670706479,49.3507624302874,2832158.08706982,0.0,1.0
2017-03-31,67.13,67.51,67.07,67.08,2260376,49.3287177180642,49.6079507395578,49.2846282936178,49.2919765310256,3076079.16644533,0.0,1.0
2017-04-03,67.15,67.18,66.5,67.02,1940711,49.3434141928797,49.3654589051028,48.8657787613775,49.2478871065792,2641056.47697166,0.0,1.0
2017-04-04,67.29,67.52,66.96,67.16,1767622,49.4462895165878,49.6152989769655,49.2037976821329,49.3507624302874,2405504.75157692,0.0,1.0
2017-04-05,67.83,67.9,67.1,67.28,2162664,49.843094336605,49.8945319984591,49.306673005841,49.4389412791801,2943105.78170239,0.0,1.0
2017-04-06,67.62,67.77,67.36,67.62,2073761,49.6887813510428,49.7990049121587,49.4977271784419,49.6887813510428,2822120.30577516,0.0,1.0
2017-04-07,67.32,67.99,67.295,67.8,2934580,49.468334228811,49.9606661351286,49.4499636352917,49.8210496243818,3993583.54551063,0.0,1.0
2017-04-10,67.5,67.63,67.03,67.47,1556692,49.6006025021501,49.6961295884505,49.2552353439869,49.5785577899269,2118456.32309497,0.0,1.0
2017-04-11,67.39,67.54,66.9937,67.39,2046600,49.5197718906651,49.629995451781,49.2285612421969,49.5197718906651,2785157.70033261,0.0,1.0
2017-04-12,67.79,67.85,67.02,67.15,2286721,49.8137013869741,49.8577908114205,49.2478871065792,49.3434141928797,3111931.30150605,0.0,1.0
2017-04-13,67.54,67.9,67.29,67.8,1899033,49.629995451781,49.8945319984591,49.4462895165878,49.8210496243818,2584338.11352278,0.0,1.0
2017-04-17,67.74,67.875,67.56,67.67,1452586,49.7769601999355,49.8761614049398,49.6446919265964,49.7255225380814,1976781.53195316,0.0,1.0
2017-04-18,67.98,68.12,67.65,67.77,2427455,49.9533178977209,50.0561932214291,49.710826063266,49.7990049121587,3303452.05973854,0.0,1.0
2017-04-19,67.74,68.13,67.51,67.99,2802215,49.7769601999355,50.0635414588368,49.6079507395578,49.9606661351286,3813451.91304482,0.0,1.0
2017-04-20,67.44,67.65,66.965,67.54,2518348,49.5565130777037,49.710826063266,49.2074718008367,49.629995451781,3427145.66809207,0.0,1.0
2017-04-21,67.86,68.03,67.28,67.28,2721113,49.8651390488282,49.9900590847595,49.4389412791801,49.4389412791801,3703082.5884028,0.0,1.0
2017-04-24,67.97,68.09,67.3601,67.82,2714533,49.9459696603132,50.0341485092059,49.497800660816,49.8357460991973,3694128.06007865,0.0,1.0
2017-04-25,67.86,68.03,67.545,67.74,1816253,49.8651390488282,49.9900590847595,49.6336695704848,49.7769601999355,2471685.24807104,0.0,1.0
2017-04-26,67.69,68.12,67.62,67.79,2789241,49.7402190128969,50.0561932214291,49.6887813510428,49.8137013869741,3795795.97832181,0.0,1.0
2017-04-27,68.1,68.46,67.21,67.44,2221706,50.0414967466136,50.3060332932917,49.387503617326,49.5565130777037,3023454.30165892,0.0,1.0
2017-04-28,67.83,68.24,67.74,68.1,2662133,49.843094336605,50.1443720703218,49.7769601999355,50.0414967466136,3622818.44242136,0.0,1.0
2017-05-01,67.47,68.03,67.34,68.03,1694436,49.5785577899269,49.9900590847595,49.4830307036264,49.9900590847595,2305908.07833518,0.0,1.0
2017-05-02,68.01,68.16,67.55,67.67,3172017,49.9753626099441,50.08558617106,49.6373436891887,49.7255225380814,4316704.57008499,0.0,1.0
2017-05-03,67.9,68.25,67.77,68.0,1879031,49.8945319984591,50.1517203077295,49.7990049121587,49.9680143725364,2557117.98046207,0.0,1.0
2017-05-04,68.02,68.12,67.67,67.71,2281687,49.9827108473518,50.0561932214291,49.7255225380814,49.7549154877123,3105080.67907691,0.0,1.0
2017-05-05,68.41,68.66,67.89,68.22,2197224,50.2692921062531,50.4529980414463,49.8871837610514,50.1296755955063,2990137.46846263,0.0,1.0
2017-05-08,67.73,68.18,67.52,67.99,2650883,50.2031579695836,50.5367091446362,50.047500754559,50.3958764262806,3576354.81215703,0.59,1.0
2017-05-09,67.31,67.77,67.2371,67.63,2339473,49.8918435395345,50.2328069629216,49.837808249176,50.1290354862386,3156225.87698569,0.0,1.0
2017-05-10,67.41,67.62,67.125,67.35,2187806,49.9659660228795,50.1216232379041,49.7547169453462,49.9214925328725,2951609.14916503,0.0,1.0
2017-05-11,67.55,67.56,66.93,67.23,1484620,50.0697374995625,50.0771497478971,49.6101781028234,49.8325455528585,2002928.03613912,0.0,1.0
2017-05-12,68.06,68.3,67.55,67.59,2222962,50.4477621646222,50.6256561246502,50.0697374995625,50.0993864929006,2999038.75272587,0.0,1.0
2017-05-15,68.56,68.72,67.87,68.08,2382052,50.8183745813473,50.9369705546993,50.3069294462666,50.4625866612912,3213669.9858154,0.0,1.0
2017-05-16,67.86,68.6325,67.85,68.43,1554278,50.2995171979321,50.8721133817724,50.2921049495976,50.7220153529988,2096904.91988134,0.0,1.0
2017-05-17,68.15,68.5,67.92,68.01,2239982,50.5144723996327,50.7739010913403,50.3439906879391,50.4107009229497,3022000.74648528,0.0,1.0
2017-05-18,68.31,68.89,67.81,68.35,2041154,50.6330683729847,51.0629787763858,50.2624559562596,50.6627173663227,2753758.24970532,0.0,1.0
2017-05-19,68.72,68.74,67.88,68.3,2372299,50.9369705546993,50.9517950513683,50.3143416946011,50.6256561246502,3200512.03486737,0.0,1.0
2017-05-22,69.42,69.58,68.5984,68.68,2881486,51.4558279381145,51.5744239114665,50.8468376149518,50.9073215613613,3887465.54346726,0.0,1.0
2017-05-23,69.59,70.07,69.37,69.43,2248580,51.581836159801,51.9376240798571,51.418766696442,51.463240186449,3033600.4657769,0.0,1.0
2017-05-24,70.2,70.235,69.66,69.74,1997686,52.0339833082056,52.0599261773764,51.6337218981425,51.6930198848185,2695114.77469158,0.0,1.0
2017-05-25,70.8,70.93,70.08,70.17,2205567,52.4787182082758,52.5750774366243,51.9450363281916,52.0117465632021,2975570.8395975,0.0,1.0
2017-05-26,70.87,71.01,70.71,70.8,3455402,52.5306039466173,52.6343754233003,52.4120079732652,52.4787182082758,4661746.1316237,0.0,1.0
2017-05-30,71.21,71.26,70.7,70.77,2027888,52.7826203899904,52.8196816316629,52.4045957249308,52.4564814632723,2735860.84610882,0.0,1.0
2017-05-31,71.78,71.91,71.24,71.26,2766176,53.205118545057,53.3014777734055,52.8048571349939,52.8196816316629,3731898.71030645,0.0,1.0
2017-06-01,72.21,72.22,71.4,71.65,2711554,53.5238452234406,53.5312574717751,52.9234531083459,53.1087593167085,3658207.16958223,0.0,1.0
2017-06-02,72.67,72.72,72.28,72.51,2582651,53.8648086468277,53.9018698885002,53.5757309617821,53.7462126734757,3484301.77113519,0.0,1.0
2017-06-05,72.4,72.69,72.32,72.64,2704699,53.6646779417961,53.8796331434967,53.6053799551201,53.8425719018242,3648958.96351756,0.0,1.0
2017-06-06,72.13,72.67,72.06,72.62,2483220,53.4645472367646,53.8648086468277,53.4126614984231,53.8277474051552,3350157.58773382,0.0,1.0
2017-06-07,72.62,72.71,72.07,72.26,2565318,53.8277474051552,53.8944576401657,53.4200737467576,53.5609064651131,3460917.50334249,0.0,1.0
2017-06-08,71.95,72.65,71.51,72.65,2671818,53.3311267667435,53.8499841501587,53.0049878400254,53.8499841501587,3604598.60412843,0.0,1.0
2017-06-09,71.86,72.04,71.37,71.71,2271581,53.264416531733,53.3978370017541,52.9012163633424,53.1532328067155,3064631.53619171,0.0,1.0
2017-06-12,71.41,72.23,71.005,71.86,3169359,52.9308653566804,53.5386697201096,52.6306692991331,53.264416531733,4275840.28080576,0.0,1.0
2017-06-13,71.65,71.68,71.05,71.33,1800220,53.1087593167085,53.130996061712,52.6640244166383,52.8715673700044,2428709.77705969,0.0,1.0
2017-06-14,71.96,72.4,71.69,72.23,1791093,53.338539015078,53.6646779417961,53.1384083100465,53.5386697201096,2416396.37417826,0.0,1.0
2017-06-15,72.14,72.16,71.505,71.93,2310296,53.4719594850991,53.4867839817681,53.0012817158582,53.3163022700745,3116862.65184361,0.0,1.0
2017-06-16,72.42,72.59,71.97,72.32,3324260,53.6795024384651,53.8055106601517,53.3459512634125,53.6053799551201,4484820.05726437,0.0,1.0
2017-06-19,72.06,72.47,71.74,72.42,1908575,53.4126614984231,53.7165636801376,53.175469551719,53.6795024384651,2574893.49232411,0.0,1.0
2017-06-20,72.56,72.57,72.015,72.1,2479396,53.7832739151482,53.7906861634827,53.3793063809178,53.4423104917611,3344998.5592887,0.0,1.0
2017-06-21,72.4,72.97,72.2,72.6,6133868,53.6646779417961,54.0871760968628,53.5164329751061,53.8129229084862,8275313.67432514,0.0,1.0
2017-06-22,71.79,72.45,71.76,72.2,1950112,53.2125307933915,53.7017391834686,53.190294048388,53.5164329751061,2630931.81986726,0.0,1.0
2017-06-23,71.55,72.09,71.43,71.75,2229256,53.0346368333634,53.4348982434266,52.9456898533494,53.1828818000535,3007530.10341458,0.0,1.0
2017-06-26,71.87,72.201,71.19,71.29,2025954,53.2718287800675,53.5171741999395,52.7677958933214,52.8419183766664,2733251.65128329,0.0,1.0
2017-06-27,70.72,71.61,70.63,71.5,3003562,52.4194202215998,53.0791103233705,52.3527099865892,52.9975755916909,4052160.51116251,0.0,1.0
2017-06-28,70.15,71.08,70.12,70.91,2553902,51.9969220665331,52.6862611616418,51.9746853215296,52.5602529399553,3445515.9686329,0.0,1.0
2017-06-29,69.6,69.82,69.19,69.82,3109891,51.5892484081355,51.7523178714945,51.2853462264209,51.7523178714945,4195610.9127162,0.0,1.0
2017-06-30,69.47,70.11,69.47,69.77,2117664,51.492889179787,51.9672730731951,51.492889179787,51.715256629822,2856979.29215726,0.0,1.0
2017-07-03,69.0,69.695,68.93,69.69,1591950,51.1445135080654,51.6596647673133,51.0926277697239,51.655958643146,2147728.90512836,0.0,1.0
2017-07-05,68.82,69.1,68.62,69.05,2734271,51.0110930380443,51.2186359914104,50.8628480713543,51.1815747497379,3688855.09039495,0.0,1.0
2017-07-06,69.02,69.15,68.47,68.69,2144971,51.1593380047344,51.2556972330829,50.7516643463368,50.9147338096958,2893819.6660461,0.0,1.0
2017-07-07,69.15,69.41,68.83,69.01,1685105,51.2556972330829,51.44841568978,51.0185052863788,51.1519257563999,2273406.02197075,0.0,1.0
2017-07-10,68.89,69.47,68.885,69.4,1567644,51.0629787763858,51.492889179787,51.0592726522186,51.4410034414455,2114937.23530956,0.0,1.0
2017-07-11,68.84,69.05,68.67,69.0,1813086,51.0259175347133,51.1815747497379,50.8999093130268,51.1445135080654,2446067.53332929,0.0,1.0
2017-07-12,68.99,69.53,68.97,69.4,2286173,51.1371012597309,51.537362669794,51.1222767630619,51.4410034414455,3084317.87067686,0.0,1.0
2017-07-13,68.28,69.1,68.28,68.9,3475473,50.6108316279812,51.2186359914104,50.6108316279812,51.0703910247204,4688824.28536901,0.0,1.0
2017-07-14,68.17,68.89,68.11,68.74,4877475,50.5292968963017,51.0629787763858,50.4848234062947,50.9517950513683,6580290.86437448,0.0,1.0
2017-07-17,68.55,68.67,68.12,68.24,2885095,50.8109623330128,50.8999093130268,50.4922356546292,50.5811826346432,3892334.51147417,0.0,1.0
2017-07-18,68.36,68.82,68.34,68.63,2721383,50.6701296146572,51.0110930380443,50.6553051179882,50.8702603196888,3671467.65352237,0.0,1.0
2017-07-19,68.65,68.77,68.43,68.45,2574994,50.8850848163578,50.9740317963718,50.7220153529988,50.7368398496678,3473971.5721801,0.0,1.0
2017-07-20,68.7,68.835,68.4125,68.77,3560891,50.9221460580303,51.0222114105461,50.7090439184134,50.9740317963718,4804063.27379091,0.0,1.0
2017-07-21,69.98,69.99,68.68,68.74,2910696,51.8709138448466,51.8783260931811,50.9073215613613,50.9517950513683,3926873.28951381,0.0,1.0
2017-07-24,69.19,70.0,68.9,70.0,4121735,51.2853462264209,51.8857383415156,51.0703910247204,51.8857383415156,5560708.18730441,0.0,1.0
2017-07-25,68.84,69.31,68.71,69.22,1609202,51.0259175347133,51.3742932064349,50.9295583063648,51.3075829714244,2171003.89433737,0.0,1.0
2017-07-26,69.45,69.51,68.5901,68.69,1921402,51.478064683118,51.522538173125,50.8406854488341,50.9147338096958,2592198.63297933,0.0,1.0
2017-07-27,70.67,70.8,69.36,69.37,4203292,52.3823589799272,52.4787182082758,51.4113544481075,51.418766696442,5670738.22990346,0.0,1.0
2017-07-28,70.43,70.81,70.03,70.62,2411894,52.2044650198992,52.4861304566103,51.9079750865191,52.3452977382547,3253930.37463844,0.0,1.0
2017-07-31,70.54,70.7,70.03,70.45,2268911,52.2859997515787,52.4045957249308,51.9079750865191,52.2192895165682,3061029.39028468,0.0,1.0
2017-08-01,70.62,70.83,70.37,70.59,1628012,52.3452977382547,52.5009549532793,52.1599915298922,52.3230609932512,2196380.80988463,0.0,1.0
2017-08-02,70.93,71.025,70.08,70.37,1404966,52.5750774366243,52.6454937958021,51.9450363281916,52.1599915298922,1895465.36569778,0.0,1.0
2017-08-03,71.2,71.2,70.61,70.75,1794110,52.7752081416559,52.7752081416559,52.3378854899202,52.4416569666033,2420466.66414136,0.0,1.0
2017-08-04,70.88,71.05,70.32,70.98,1879494,52.5380161949518,52.6640244166383,52.1229302882197,52.6121386782968,2535659.78254049,0.0,1.0
2017-08-07,71.39,71.39,70.64,70.88,2007004,52.9160408600114,52.9160408600114,52.3601222349237,52.5380161949518,2707685.85917161,0.0,1.0
2017-08-08,71.35,71.39,70.56,70.8,2398048,53.323714518409,53.3536086821194,52.7333047851288,52.9126697673912,3208717.29108314,0.59,1.0
2017-08-09,70.96,71.61,70.86,71.61,2490349,53.0322464222327,53.5180265825266,52.9575110129568,53.5180265825266,3332220.9968823,0.0,1.0
2017-08-10,71.36,71.42,70.55,70.85,2047768,53.3311880593366,53.3760293049022,52.7258312442012,52.9500374720291,2740023.79840885,0.0,1.0
2017-08-11,70.56,71.34,70.37,71.34,2007613,52.7333047851288,53.3162409774814,52.5913075075045,53.3162409774814,2686294.24719743,0.0,1.0
2017-08-14,71.05,71.15,70.46,70.59,1862390,53.0995082905811,53.1742436998571,52.6585693758528,52.7557254079116,2491978.05704487,0.0,1.0
2017-08-15,71.52,71.54,70.71,70.77,1283272,53.4507647141782,53.4657117960334,52.8454078990428,52.8902491446084,1717087.00391437,0.0,1.0
2017-08-16,72.02,72.04,71.38,71.52,1681976,53.8244417605581,53.8393888424133,53.3461351411918,53.4507647141782,2250574.41485193,0.0,1.0
2017-08-17,72.0,72.26,71.78,71.99,3283493,53.8094946787029,54.0038067428204,53.6450767782957,53.8020211377753,4393490.35726159,0.0,1.0
2017-08-18,72.16,72.63,71.71,71.93,2864790,53.9290713335444,54.2803277571415,53.5927619918025,53.7571798922097,3833243.20794332,0.0,1.0
2017-08-21,72.67,72.78,72.13,72.23,1808151,54.3102219208519,54.3924308710555,53.9066507107616,53.9813861200376,2419403.35580825,0.0,1.0
2017-08-22,72.81,72.87,72.42,72.64,1956423,54.4148514938383,54.4596927394039,54.123383397662,54.2878012980691,2617799.27206325,0.0,1.0
2017-08-23,73.31,73.4,72.75,72.76,2322228,54.7885285402182,54.8557904085665,54.3700102482727,54.3774837892003,3107266.05031985,0.0,1.0
2017-08-24,73.39,73.66,73.09,73.28,2116982,54.8483168676389,55.0501024726841,54.624110639811,54.7661079174354,2832635.85562581,0.0,1.0
2017-08-25,73.57,73.7701,73.41,73.71,1796412,54.9828406043357,55.1323861582969,54.8632639494941,55.0874701773221,2403695.94199501,0.0,1.0
2017-08-28,74.1,74.11,73.59,73.75,1709914,55.3789382734984,55.386411814426,54.9977876861909,55.1173643410325,2287956.96252332,0.0,1.0
2017-08-29,73.94,74.29,73.815,74.16,1748926,55.2593616186568,55.5209355511227,55.1659423570618,55.423779519064,2340157.11821651,0.0,1.0
2017-08-30,73.75,74.03,73.705,73.96,1356788,55.1173643410325,55.3266234870052,55.0837334068583,55.274308700512,1815455.3686724,0.0,1.0
2017-08-31,73.63,73.95,73.62,73.87,2785091,55.0276818499013,55.2668351595844,55.0202083089737,55.2070468321636,3726601.65640555,0.0,1.0
2017-09-01,73.54,73.95,73.27,73.84,1745437,54.9604199815529,55.2668351595844,54.7586343765078,55.1846262093808,2335488.64843251,0.0,1.0
2017-09-05,74.09,74.1,73.34,73.66,2824745,55.3714647325708,55.3789382734984,54.810949163001,55.0501024726841,3779660.84265229,0.0,1.0
2017-09-06,73.3,74.24,73.24,74.24,2482620,54.7810549992906,55.4835678464847,54.736213753725,55.4835678464847,3321879.17889417,0.0,1.0
2017-09-07,73.83,73.975,73.36,73.47,2274806,55.1771526684532,55.2855190119034,54.8258962448562,54.9081051950597,3043812.86198595,0.0,1.0
2017-09-08,74.19,74.37,73.59,73.73,1503799,55.4462001418468,55.5807238785435,54.9977876861909,55.1024172591773,2012163.9990582,0.0,1.0
2017-09-11,74.55,74.59,74.07,74.18,2080746,55.7152476152403,55.7451417789507,55.3565176507156,55.4387266009192,2784150.13734173,0.0,1.0
2017-09-12,73.11,74.49,72.65,74.49,2166517,54.6390577216662,55.6704063696747,54.2952748389967,55.6704063696747,2898916.35168502,0.0,1.0
2017-09-13,72.59,73.34,72.37,73.14,3147576,54.2504335934311,54.810949163001,54.086015693024,54.661478344449,4211626.09597402,0.0,1.0
2017-09-14,72.9,72.98,72.29,72.44,2234352,54.4821133621867,54.5419016896074,54.0262273656032,54.1383304795172,2989683.23268183,0.0,1.0
2017-09-15,73.03,73.18,72.46,73.07,2695994,54.5792693942454,54.6913725081594,54.1532775613724,54.6091635579558,3607385.07505121,0.0,1.0
2017-09-18,72.27,73.11,71.61,73.0,2226972,54.011280283748,54.6390577216662,53.5180265825266,54.5568487714626,2979808.39547749,0.0,1.0
2017-09-19,71.98,72.38,71.8,72.33,2263596,53.7945475968477,54.0934892339516,53.6600238601509,54.0561215293136,3028813.27864439,0.0,1.0
2017-09-20,71.68,72.22,71.2832,72.15,2205326,53.5703413690198,53.97391257911,53.2737912650127,53.9215977926168,2950844.8824524,0.0,1.0
2017-09-21,71.45,71.92,71.37,71.68,1942623,53.398449927685,53.7497063512821,53.3386616002642,53.5703413690198,2599334.12932343,0.0,1.0
2017-09-22,70.57,71.43,70.44,70.9,3040135,52.7407783260564,53.3835028458298,52.6436222939976,52.9874051766671,4067864.25531392,0.0,1.0
2017-09-25,71.04,71.2,70.495,70.63,3041598,53.0920347496535,53.2116114044951,52.6847267690994,52.785619571622,4069821.82805511,0.0,1.0
2017-09-26,71.19,71.21,70.67,71.05,2034734,53.2041378635675,53.2190849454227,52.8155137353324,53.0995082905811,2722583.60489646,0.0,1.0
2017-09-27,70.31,70.81,69.925,70.73,2311088,52.5464662619389,52.9201433083188,52.2587349362264,52.860354980898,3092360.13074582,0.0,1.0
2017-09-28,70.5,70.79,69.955,70.2,1812001,52.6884635395632,52.9051962264636,52.2811555590092,52.4642573117353,2424554.8630219,0.0,1.0
2017-09-29,70.24,70.525,70.03,70.25,1610682,52.4941514754457,52.7071473918822,52.3372071159661,52.5016250163733,2155179.20568578,0.0,1.0
2017-10-02,70.43,70.68,70.16,70.46,1429236,52.6361487530701,52.82298727626,52.4343631480249,52.6585693758528,1912394.69194882,0.0,1.0
2017-10-03,70.29,70.35,69.55,70.35,2384692,52.5315191800837,52.5763604256493,51.9784771514415,52.5763604256493,3190846.24424016,0.0,1.0
2017-10-04,71.52,71.53,70.11,70.34,3041337,53.4507647141782,53.4582382551058,52.3969954433869,52.5688868847217,4069472.59600763,0.0,1.0
2017-10-05,71.49,71.63,71.1,71.48,2237449,53.4283440913954,53.5329736643818,53.1368759952191,53.4208705504678,2993827.18536771,0.0,1.0
2017-10-06,71.53,71.53,70.94,71.21,1810636,53.4582382551058,53.4582382551058,53.0172993403775,53.2190849454227,2422728.41955524,0.0,1.0
2017-10-09,71.74,71.9,71.48,71.55,1601913,53.6151826145853,53.7347592694269,53.4208705504678,53.473185336961,2143445.81172306,0.0,1.0
2017-10-10,72.39,72.39,71.446,71.7,2157631,54.1009627748792,54.1009627748792,53.395460511314,53.5852884508749,2887026.40542516,0.0,1.0
2017-10-11,72.76,73.19,72.357,72.41,1954181,54.3774837892003,54.698846049087,54.0763000898181,54.1159098567344,2614799.35539495,0.0,1.0
2017-10-12,73.34,73.4,72.74,72.81,1810884,54.810949163001,54.8557904085665,54.3625367073451,54.4148514938383,2423060.25690303,0.0,1.0
2017-10-13,73.16,73.91,72.925,73.55,1943775,54.6764254263042,55.236940995874,54.5007972145057,54.9678935224805,2600875.56732606,0.0,1.0
2017-10-16,73.12,73.25,72.545,72.97,1462621,54.6465312625938,54.7436872946526,54.2168026592569,54.5344281486798,1957065.61878716,0.0,1.0
2017-10-17,73.2,73.31,72.52,72.84,1716411,54.7063195900146,54.7885285402182,54.1981188069379,54.4372721166211,2296650.29820308,0.0,1.0
2017-10-18,73.01,73.2,72.615,73.09,1098165,54.5643223123902,54.7063195900146,54.2691174457501,54.624110639811,1469403.87513608,0.0,1.0
2017-10-19,73.83,73.85,72.95,73.14,1490088,55.1771526684532,55.1920997503084,54.5194810668247,54.661478344449,1993817.94310852,0.0,1.0
2017-10-20,73.98,73.99,73.58,73.71,1540118,55.2892557823672,55.2967293232948,54.9903141452633,55.0874701773221,2060760.77580948,0.0,1.0
2017-10-23,73.92,74.11,73.66,73.97,1782286,55.2444145368016,55.386411814426,55.0501024726841,55.2817822414396,2384794.5937093,0.0,1.0
2017-10-24,73.97,74.05,73.44,73.8,1897092,55.2817822414396,55.3415705688604,54.8856845722769,55.1547320456704,2538411.20076641,0.0,1.0
2017-10-25,73.6,73.83,72.53,73.83,2717351,55.0052612271185,55.1771526684532,54.2055923478656,55.1771526684532,3635961.89052181,0.0,1.0
2017-10-26,73.76,74.9,73.67,73.84,2303857,55.1248378819601,55.9768215477062,55.0575760136117,55.1846262093808,3082684.66356091,0.0,1.0
2017-10-27,74.02,74.51,73.41,73.59,1839283,55.3191499460776,55.6853534515299,54.8632639494941,54.9977876861909,2461059.64738623,0.0,1.0
2017-10-30,74.17,74.27,73.57,73.86,1541411,55.4312530599916,55.5059884692675,54.9828406043357,55.199573291236,2062490.87940097,0.0,1.0
2017-10-31,74.41,74.58,73.77,74.02,2305944,55.6106180422539,55.7376682380231,55.1323114228877,55.3191499460776,3085477.18188686,0.0,1.0
2017-11-01,74.01,74.61,73.71,74.42,1614697,55.31167640515,55.7600888608059,55.0874701773221,55.6180915831815,2160551.49178001,0.0,1.0
2017-11-02,73.72,74.92,73.665,74.05,4218179,55.0949437182497,55.9917686295614,55.0538392431479,55.3415705688604,5644150.53167567,0.0,1.0
2017-11-03,74.08,74.62,73.66,73.66,2310973,55.3639911916432,55.7675624017335,55.0501024726841,55.0501024726841,3092206.25455632,0.0,1.0
2017-11-06,73.73,74.15,73.5619,74.07,2339835,55.1024172591773,55.4163059781364,54.9767870361843,55.3565176507156,3130825.16395898,0.0,1.0
2017-11-07,75.19,75.19,73.56,73.9,2187510,56.1935542346065,56.1935542346065,54.9753670634081,55.2294674549464,2927006.11556452,0.0,1.0
2017-11-08,75.52,75.84,74.89,75.1,2491143,56.4401810852172,56.6793343949004,55.9693480067786,56.1262923662581,3333283.41161675,0.0,1.0
2017-11-09,75.49,75.5,74.72,74.86,1728666,56.8811199999455,56.8886549211271,56.3009310689618,56.4064199655043,2294205.81627305,0.62,1.0
2017-11-10,74.78,75.12,74.64,74.98,2133526,56.3461405960515,56.6023279162261,56.240651699509,56.4968390196836,2831517.34248823,0.0,1.0
2017-11-13,76.13,76.3,74.7,74.77,2254637,57.3633549555683,57.4914486156556,56.2858612265986,56.3386056748698,2992250.27795098,0.0,1.0
2017-11-14,77.39,77.445,75.78,75.93,2050465,58.3127550244507,58.3541970909495,57.0996327142121,57.2126565319362,2721282.61275707,0.0,1.0
2017-11-15,76.59,77.93,76.46,77.57,2145041,57.7099613299222,58.7196407682574,57.6120073545613,58.4483836057196,2846799.51959728,0.0,1.0
2017-11-16,76.76,76.79,76.31,76.57,1750115,57.8380549900095,57.8606597535543,57.4989835368372,57.694891487559,2322671.94018202,0.0,1.0
2017-11-17,76.38,76.89,76.1,76.49,1719075,57.5517279851085,57.9360089653704,57.3407501920235,57.6346121181061,2281477.08325934,0.0,1.0
2017-11-20,76.44,76.63,76.02,76.5,1614072,57.5969375121981,57.7401010146486,57.2804708225706,57.6421470392877,2142121.94274861,0.0,1.0
2017-11-21,76.77,77.06,76.46,76.49,2076704,57.8455899111911,58.0641026254577,57.6120073545613,57.6346121181061,2756105.80382648,0.0,1.0
2017-11-22,76.59,76.89,76.35,76.68,1065205,57.7099613299222,57.9360089653704,57.5291232215636,57.7777756205566,1413690.96547461,0.0,1.0
2017-11-24,76.47,76.99,76.41,76.59,732613,57.6195422757429,58.0113581771864,57.5743327486533,57.7099613299222,972290.19699424,0.0,1.0
2017-11-27,76.74,76.88,76.45,76.72,1419438,57.8229851476463,57.9284740441888,57.6044724333797,57.8079153052831,1883812.67141193,0.0,1.0
2017-11-28,77.02,77.27,76.78,76.95,2828957,58.0339629407313,58.2223359702714,57.8531248323727,57.98121849246,3754461.30333236,0.0,1.0
2017-11-29,77.14,77.53,76.58,76.88,1568486,58.1243819949105,58.4182439209932,57.7024264087406,57.9284740441888,2081622.30525899,0.0,1.0
2017-11-30,77.63,77.73,76.9,77.03,3201762,58.4935931328092,58.5689423446253,57.943543886552,58.0414978619129,4249230.91142073,0.0,1.0
2017-12-01,77.24,77.97,76.78,77.78,2034662,58.1997312067266,58.7497804529838,57.8531248323727,58.6066169505333,2700309.59974324,0.0,1.0
2017-12-04,77.39,78.07,77.17,77.58,2556759,58.3127550244507,58.8251296647999,58.1469867584553,58.4559185269012,3393212.66722921,0.0,1.0
2017-12-05,76.27,77.59,75.855,77.47,2622455,57.4688438521108,58.4634534480828,57.1561446230741,58.3730343939035,3480401.36956146,0.0,1.0
2017-12-06,76.73,76.955,76.24,76.51,3662236,57.8154502264647,57.9849859530508,57.446239088566,57.6496819604693,4860350.77439166,0.0,1.0
2017-12-07,76.61,76.74,75.93,76.65,2039717,57.7250311722854,57.8229851476463,57.2126565319362,57.7551708570118,2707018.36268603,0.0,1.0
2017-12-08,76.93,76.94,76.19,76.43,1450163,57.9661486500968,57.9736835712784,57.4085644826579,57.5894025910165,1924589.47485747,0.0,1.0
2017-12-11,77.08,77.19,76.29,76.8,1664555,58.0791724678209,58.1620566008186,57.483913694474,57.8681946747359,2209120.65286549,0.0,1.0
2017-12-12,76.02,77.22,76.01,76.8,2105746,57.2804708225706,58.1846613643634,57.272935901389,57.8681946747359,2794649.00726555,0.0,1.0
2017-12-13,76.51,77.07,76.27,76.65,2289243,57.6496819604693,58.0716375466393,57.4688438521108,57.7551708570118,3038177.76566576,0.0,1.0
2017-12-14,76.29,76.72,75.77,76.72,1942636,57.483913694474,57.8079153052831,57.0920977930305,57.8079153052831,2578176.93533708,0.0,1.0
2017-12-15,76.54,76.9,75.81,75.86,3758890,57.6722867240142,57.943543886552,57.1222374777569,57.1599120836649,4988625.50702714,0.0,1.0
2017-12-18,75.5,76.91,75.44,76.67,2489658,56.8886549211271,57.9510788077336,56.8434453940375,57.770240699375,3304159.3136735,0.0,1.0
2017-12-19,74.51,75.75,74.49,75.71,1681511,56.1426977241481,57.0770279506673,56.1276278817849,57.0468882659408,2231623.87432107,0.0,1.0
2017-12-20,74.5,74.86,74.3,74.5,3630019,56.1351628029665,56.4064199655043,55.9844643793344,56.1351628029665,4817593.85733372,0.0,1.0
2017-12-21,73.74,74.32,73.62,74.07,4419772,55.5625087931644,55.9995342216976,55.4720897389851,55.8111611921574,5865717.62792856,0.0,1.0
2017-12-22,73.65,74.24,73.62,73.9,1799972,55.49469450253,55.9392548522447,55.4720897389851,55.6830675320701,2388839.85196019,0.0,1.0
2017-12-26,72.99,73.88,72.94,73.75,1077827,54.9973897045439,55.6679976897069,54.9597150986359,55.570043714346,1430442.3019462,0.0,1.0
2017-12-27,73.24,73.49,72.97,73.21,2133165,55.1857627340841,55.3741357636243,54.9823198621807,55.1631579705393,2831038.23993188,0.0,1.0
2017-12-28,73.65,73.68,73.07,73.43,1606354,55.49469450253,55.5172992660748,55.0576690739968,55.3289262365346,2131878.96898155,0.0,1.0
2017-12-29,73.57,74.0,73.42,73.87,1409957,55.4344151330771,55.7584167438862,55.321391315353,55.6604627685253,1871229.92532675,0.0,1.0
2018-01-02,72.41,73.42,72.3,73.18,3016793,54.5603642760108,55.321391315353,54.4774801430131,55.1405532069945,4003748.58248604,0.0,1.0
2018-01-03,71.8,72.82,71.61,72.21,2233337,54.1007340839328,54.8692960444566,53.9575705814823,54.4096658523787,2963981.89997246,0.0,1.0
2018-01-04,70.95,71.98,70.92,71.68,3383908,53.4602657834963,54.2363626652017,53.4376610199514,54.0103150297535,4490966.68490783,0.0,1.0
2018-01-05,70.8,71.31,70.31,71.12,2960636,53.3472419657722,53.7315229460341,52.9780308278735,53.5883594435836,3929219.60116492,0.0,1.0
2018-01-08,71.42,71.53,70.8,70.83,5711545,53.8144070790318,53.8972912120294,53.3472419657722,53.369846729317,7580099.19724529,0.0,1.0
2018-01-09,70.58,71.4,70.26,71.3,4313125,53.1814736997768,53.7993372366686,52.9403562219654,53.7239880248525,5724180.64641329,0.0,1.0
2018-01-10,69.5,70.36,69.4,70.31,3977064,52.3677022121634,53.0157054337815,52.2923530003473,52.9780308278735,5278175.98106872,0.0,1.0
2018-01-11,68.73,69.82,68.38,69.59,2762704,51.7875132811797,52.6088196899748,51.5237910398235,52.4355165027978,3666533.37628021,0.0,1.0
2018-01-12,67.46,68.5,67.23,68.47,6646860,50.8305782911157,51.6142100940027,50.6572751039388,51.5916053304579,8821406.14320675,0.0,1.0
2018-01-16,67.5,67.93,67.11,67.75,3995247,50.8607179758421,51.1847195866512,50.5668560497595,51.0490910053823,5302307.62035433,0.0,1.0
2018-01-17,68.25,68.55,67.74,68.18,2932157,51.4258370644626,51.6518846999108,51.0415560842007,51.3730926161913,3891423.58536913,0.0,1.0
2018-01-18,67.8,68.59,67.56,68.58,2632059,51.0867656112903,51.6820243846372,50.9059275029318,51.6744894634556,3493147.35557581,0.0,1.0
2018-01-19,67.76,68.22,67.56,68.09,3216751,51.0566259265639,51.4032323009178,50.9059275029318,51.3052783255569,4269123.62116345,0.0,1.0
2018-01-22,68.13,68.78,68.04,68.37,4621422,51.3354180102833,51.8251878870877,51.2676037196489,51.5162561186419,6133338.2109975,0.0,1.0
2018-01-23,68.77,69.46,68.13,68.35,3869623,51.8176529659061,52.3375625274369,51.3354180102833,51.5011862762786,5135585.23936026,0.0,1.0
2018-01-24,68.48,68.88,68.39,68.76,3500996,51.5991402516395,51.9005370989038,51.5313259610051,51.8101180447245,4646360.48024816,0.0,1.0
2018-01-25,69.7,69.8,68.33,68.47,3721115,52.5184006357955,52.5937498476115,51.4861164339154,51.5916053304579,4938492.26861688,0.0,1.0
2018-01-26,68.75,69.73,68.32,69.58,4632964,51.8025831235429,52.5410053993403,51.4785815127338,52.4279815816162,6148656.22126173,0.0,1.0
2018-01-29,67.9,68.62,67.67,68.52,5465307,51.1621148231064,51.704629148182,50.9888116359294,51.6292799363659,7253303.47627464,0.0,1.0
2018-01-30,68.35,68.72,67.97,67.97,4198760,51.5011862762786,51.7799783599981,51.2148592713776,51.2148592713776,5572400.69113098,0.0,1.0
2018-01-31,68.78,68.85,67.81,68.46,3727929,51.8251878870877,51.877932335359,51.0943005324719,51.5840704092763,4947535.49526222,0.0,1.0
2018-02-01,67.84,68.98,67.66,68.74,2942472,51.1169052960167,51.9758863107198,50.9812767147478,51.7950482023613,3905113.17780334,0.0,1.0
2018-02-02,67.75,68.23,67.52,67.74,2787569,51.0490910053823,51.4107672220994,50.8757878182053,51.0415560842007,3699533.05789692,0.0,1.0
2018-02-05,66.48,68.42,66.3,67.82,4082107,50.0921560153183,51.5539307245499,49.9565274340494,51.1018354536535,5417584.20773528,0.0,1.0
2018-02-06,64.91,65.87,63.94,65.45,7852501,48.9091733898061,49.6325258232403,48.1782860351903,49.3160591336128,10421477.2931786,0.0,1.0
2018-02-07,64.45,65.44,64.36,64.92,5705512,48.5625670154522,49.3085242124312,48.4947527248178,48.9167083109877,7572092.47779251,0.0,1.0
2018-02-08,63.38,64.83,63.32,63.59,4433706,48.2234955622799,49.3267468807606,48.1778437835842,48.3832767877151,5827206.90409268,0.62,1.0
2018-02-09,64.72,65.19,63.39,63.54,4690248,49.2430519531517,49.6006575529351,48.2311041920626,48.3452336388019,6164379.3087559,0.0,1.0
2018-02-12,64.8,65.16,64.21,64.68,3431876,49.3039209914127,49.5778316635872,48.8550118342378,49.2126174340212,4510504.64807318,0.0,1.0
2018-02-13,65.58,65.82,64.19,64.81,3858331,49.8973941144575,50.0800012292405,48.8397945746726,49.3115296211954,5070993.21458725,0.0,1.0
2018-02-14,65.3,65.8,64.59,65.16,5750270,49.684352480544,50.0647839696753,49.1441397659776,49.5778316635872,7557563.14117287,0.0,1.0
2018-02-15,66.68,66.68,65.31,65.43,3816472,50.7343433905463,50.7343433905463,49.6919611103266,49.7832646677181,5015978.05259897,0.0,1.0
2018-02-16,67.26,67.52,66.53,66.62,3358933,51.1756439179386,51.3734682922868,50.6202139438069,50.6886916118506,4414635.87526659,0.0,1.0
2018-02-20,66.37,67.41,65.96,67.01,2700303,50.4984758672849,51.289773364678,50.1865220461973,50.985428173373,3549000.38133836,0.0,1.0
2018-02-21,65.58,67.21,65.56,66.5,3569241,49.8973941144575,51.1376007690255,49.8821768548923,50.5973880544591,4691043.06816254,0.0,1.0
2018-02-22,65.68,66.21,65.43,65.74,2527677,49.9734804122838,50.3767377907629,49.7832646677181,50.0191321909795,3322118.53147598,0.0,1.0
2018-02-23,67.37,67.5,65.65,65.72,2380536,51.2593388455475,51.3582510327216,49.9506545229359,50.0039149314143,3128731.54301191,0.0,1.0
2018-02-26,66.97,67.76,66.81,67.69,1886730,50.9549936542425,51.5560754070699,50.8332555777204,51.5028149985915,2479723.75303161,0.0,1.0
2018-02-27,65.95,67.5,65.88,67.04,3605081,50.1789134164147,51.3582510327216,50.1256530079363,51.0082540627208,4738147.47595201,0.0,1.0
2018-02-28,65.58,66.56,65.56,66.24,2826392,49.8973941144575,50.6430398331548,49.8821768548923,50.3995636801108,3714718.78741448,0.0,1.0
2018-03-01,65.62,66.73,65.24,65.65,3568049,49.927828633588,50.7723865394594,49.6387007018483,49.9506545229359,4689476.42602847,0.0,1.0
2018-03-02,65.18,66.35,64.6,65.74,4418660,49.5930489231525,50.4832586077197,49.1517483957602,50.0191321909795,5807431.99004132,0.0,1.0
2018-03-05,66.49,66.72,64.83,65.09,2720225,50.5897794246764,50.7647779096768,49.3267468807606,49.5245712551089,3575183.80801197,0.0,1.0
2018-03-06,65.5,66.39,65.18,66.35,3507731,49.8365250761965,50.5136931268502,49.5930489231525,50.4832586077197,4610200.65401267,0.0,1.0
2018-03-07,64.92,65.52,64.65,65.35,3071030,49.3952245488042,49.8517423357618,49.1897915446734,49.7223956294571,4036245.79949048,0.0,1.0
2018-03-08,65.3,65.58,65.0,65.04,2288062,49.684352480544,49.8973941144575,49.4560935870652,49.4865281061957,3007193.23369481,0.0,1.0
2018-03-09,65.65,65.68,65.08,65.35,3307269,49.9506545229359,49.9734804122838,49.5169626253262,49.7223956294571,4346734.03028791,0.0,1.0
2018-03-12,65.87,65.99,65.58,65.74,3175783,50.1180443781537,50.2093479355452,49.8973941144575,50.0191321909795,4173922.36280442,0.0,1.0
2018-03-13,66.04,66.35,65.57,66.01,2979636,50.2473910844583,50.4832586077197,49.8897854846749,50.2245651951104,3916126.93103311,0.0,1.0
2018-03-14,66.59,66.93,66.11,66.23,2910262,50.6658657225027,50.924559135112,50.3006514929367,50.3919550503282,3824948.88454908,0.0,1.0
2018-03-15,66.99,67.58,66.5,66.59,4150292,50.9702109138077,51.4191200709826,50.5973880544591,50.6658657225027,5454716.70796408,0.0,1.0
2018-03-16,67.81,67.92,67.07,67.09,6320653,51.594118555983,51.6778134835919,51.0310799520687,51.046297211634,8307215.85959332,0.0,1.0
2018-03-19,67.45,68.16,67.11,67.69,2584954,51.3202078838085,51.8604205983749,51.0615144711992,51.5028149985915,3397397.52603397,0.0,1.0
2018-03-20,67.45,67.86,67.18,67.21,2477476,51.3202078838085,51.6321617048961,51.1147748796776,51.1376007690255,3256139.5031434,0.0,1.0
2018-03-21,66.91,67.93,66.72,67.45,2805257,50.9093418755467,51.6854221133745,50.7647779096768,51.3202078838085,3686941.11836786,0.0,1.0
2018-03-22,67.36,68.34,66.86,67.03,3137520,51.2517302157648,51.9973759344621,50.8712987266336,51.0006454329382,4123633.4131602,0.0,1.0
2018-03-23,66.39,67.97,66.25,67.43,3103516,50.5136931268502,51.715856632505,50.4071723098934,51.3049906242432,4078942.05483225,0.0,1.0
2018-03-26,67.31,67.51,66.56,66.82,2911694,51.2136870668517,51.3658596625042,50.6430398331548,50.8408642075031,3826830.95798531,0.0,1.0
2018-03-27,68.43,68.98,67.05,67.31,3384254,52.0658536025058,52.4843282405502,51.0158626925035,51.2136870668517,4447915.19194174,0.0,1.0
2018-03-28,68.66,68.92,68.03,68.63,3274695,52.2408520875061,52.4386764618544,51.7615084112007,52.2180261981583,4303922.11680201,0.0,1.0
2018-03-29,68.59,69.24,68.5,68.71,2238888,52.1875916790278,52.6821526148984,52.1191140109841,52.2788952364193,2942563.98847606,0.0,1.0
2018-04-02,68.28,69.3,67.77,68.79,2808529,51.9517241557664,52.7278043935942,51.5636840368525,52.3397642746803,3691241.498454,0.0,1.0
2018-04-03,68.45,68.79,67.93,68.26,2551460,52.081070862071,52.3397642746803,51.6854221133745,51.9365068962011,3353376.45922312,0.0,1.0
2018-04-04,68.67,68.81,67.89,68.41,2082744,52.2484607172888,52.3549815342455,51.654987594244,52.0506363429405,2737344.38328964,0.0,1.0
2018-04-05,68.94,69.19,67.69,68.59,2017869,52.4538937214197,52.6441094659853,51.5028149985915,52.1875916790278,2652079.35942405,0.0,1.0
2018-04-06,68.53,69.42,68.42,68.94,2307493,52.141939900332,52.8191079509857,52.0582449727231,52.4538937214197,3032731.34049608,0.0,1.0
2018-04-09,68.71,69.14,68.28,68.4,1940911,52.2788952364193,52.6060663170722,51.9517241557664,52.0430277131579,2550933.68379171,0.0,1.0
2018-04-10,67.87,68.75,67.65,68.62,2189182,51.6397703346787,52.3093297555498,51.472380479461,52.2104175683756,2877235.53720419,0.0,1.0
2018-04-11,67.79,68.2,67.51,67.8,1803220,51.5789012964177,51.8908551175054,51.3658596625042,51.5865099262004,2369966.80285026,0.0,1.0
2018-04-12,66.64,67.91,66.46,67.8,2565372,50.7039088714158,51.6702048538092,50.5669535353286,51.5865099262004,3371660.96037176,0.0,1.0
2018-04-13,67.34,67.59,66.69,66.92,1833748,51.2365129561996,51.4267287007652,50.7419520203289,50.9169505053293,2410089.66448523,0.0,1.0
2018-04-16,68.27,68.4,67.42,67.48,1537306,51.9441155259838,52.0430277131579,51.2973819944606,51.3430337731563,2020476.80583762,0.0,1.0
2018-04-17,68.86,69.04,68.05,68.24,1710855,52.3930246831587,52.5299800192459,51.776725670766,51.9212896366359,2248571.75191622,0.0,1.0
2018-04-18,68.73,69.67,68.68,69.0,2040641,52.2941124959845,53.0093236955513,52.2560693470714,52.4995455001154,2682008.53281083,0.0,1.0
2018-04-19,68.52,68.87,68.1,68.63,2464342,52.1343312705494,52.4006333129413,51.8147688196791,52.2180261981583,3238877.5251326,0.0,1.0
2018-04-20,68.46,68.88,68.15,68.69,2634556,52.0886794918536,52.4082419427239,51.8528119685923,52.263677976854,3462589.29040825,0.0,1.0
2018-04-23,68.44,68.91,68.19,68.57,1875738,52.0734622322884,52.4310678320718,51.8832464877228,52.1723744194625,2465276.9993926,0.0,1.0
2018-04-24,68.88,69.35,68.35,68.51,2022293,52.4082419427239,52.7658475425073,52.0049845642448,52.1267226407668,2657893.80976057,0.0,1.0
2018-04-25,69.09,69.33,68.51,68.71,3067772,52.568023168159,52.750630282942,52.1267226407668,52.2788952364193,4031963.81956364,0.0,1.0
2018-04-26,69.77,69.92,68.85,69.16,2326163,53.0854099933776,53.199539440117,52.385416053376,52.6212835766374,3057269.26721008,0.0,1.0
2018-04-27,70.55,70.98,69.5,69.5,3009979,53.6788831164223,54.0060541970753,52.8799769892467,52.8799769892467,3956006.647706,0.0,1.0
2018-04-30,69.98,70.81,69.95,70.81,3056165,53.2451912188127,53.8767074907706,53.2223653294648,53.8767074907706,4016708.77321284,0.0,1.0
2018-05-01,69.44,69.99,69.31,69.97,3027976,52.8343252105509,53.2527998485953,52.7354130233768,53.2375825890301,3979660.05247685,0.0,1.0
2018-05-02,69.19,69.64,68.84,69.3,2669278,52.6441094659853,52.9864978062034,52.3778074235934,52.7278043935942,3508224.31404849,0.0,1.0
2018-05-03,69.24,69.72,68.52,69.08,2346389,52.6821526148984,53.0473668444644,52.1343312705494,52.5604145383764,3083852.24019976,0.0,1.0
2018-05-04,69.39,69.8,69.17,69.24,2238832,52.7962820616378,53.1082358827254,52.62889220642,52.6821526148984,2942490.38783889,0.0,1.0
2018-05-07,68.78,69.45,68.64,69.34,1961245,52.3321556448977,52.8419338403336,52.2256348279409,52.7582389127247,2577658.60086736,0.0,1.0
2018-05-08,67.25,68.74,67.09,68.55,4789658,51.168035288156,52.3017211257671,51.046297211634,52.1571571598973,6295033.58270546,0.0,1.0
2018-05-09,66.27,66.99,66.03,66.75,3535021,50.8941246159814,51.4470711939731,50.7098090899842,51.2627556679759,4603003.65587657,0.62,1.0
2018-05-10,67.02,67.04,66.33,66.47,1909849,51.4701106347227,51.4854702618892,50.9402034974807,51.0477208876458,2486842.91526761,0.0,1.0
2018-05-11,67.16,67.35,66.87,67.15,1541608,51.5776280248878,51.7235444829689,51.3549134309745,51.5699482113046,2007350.80779677,0.0,1.0
2018-05-14,67.11,67.4,66.74,67.32,2843872,51.5392289569717,51.761943550885,51.2550758543927,51.7005050422193,3703048.21749149,0.0,1.0
2018-05-15,66.81,67.09,66.41,66.65,4596104,51.3088345494752,51.5238693298053,51.0016420061465,51.1859575321437,5984655.68232519,0.0,1.0
2018-05-16,66.15,66.88,65.89,66.88,3652799,50.8019668529828,51.3625932445577,50.6022916998192,51.3625932445577,4756364.149232,0.0,1.0
2018-05-17,65.22,66.43,65.0,66.17,3186762,50.0877441897436,51.0170016333129,49.9187882909128,50.8173264801493,4149530.40912869,0.0,1.0
2018-05-18,64.93,65.55,64.46,65.38,3145857,49.8650295958303,50.3411780379898,49.5040783574191,50.2106212070751,4096267.39752462,0.0,1.0
2018-05-21,65.09,65.24,64.58,65.0,2764992,49.9879066131618,50.10310381691,49.5962361204177,49.9187882909128,3600337.39105636,0.0,1.0
2018-05-22,65.44,65.66,65.02,65.12,2319763,50.2567000885744,50.4256559874052,49.9341479180793,50.0109460539115,3020598.05861611,0.0,1.0
2018-05-23,66.47,66.5,65.42,65.61,2819954,51.0477208876458,51.0707603283954,50.241340461408,50.3872569194891,3671904.2323663,0.0,1.0
2018-05-24,66.84,66.93,66.2,66.2,2442700,51.3318739902248,51.4009923124738,50.8403659208989,50.8403659208989,3180676.16294491,0.0,1.0
2018-05-25,67.22,67.4,66.74,66.84,2039191,51.6237069063871,51.761943550885,51.2550758543927,51.3318739902248,2655261.0657845,0.0,1.0
2018-05-29,67.62,67.9,66.9,67.15,2758278,51.9308994497158,52.1459342300459,51.3779528717241,51.5699482113046,3591594.99135193,0.0,1.0
2018-05-30,68.0,68.21,67.1,67.21,2947313,52.222732365878,52.3840084511256,51.5315491433885,51.6160270928039,3837740.28895798,0.0,1.0
2018-05-31,67.95,68.43,67.49,67.92,4301722,52.184333297962,52.5529643499564,51.831061873134,52.1612938572123,5601336.48217779,0.0,1.0
2018-06-01,66.68,67.8,66.43,67.69,2789715,51.2089969728934,52.0691360942137,51.0170016333129,51.9846581447983,3632529.57870793,0.0,1.0
2018-06-04,66.05,67.12,65.95,66.99,2205643,50.7251687171507,51.5469087705549,50.6483705813185,51.4470711939731,2872000.7017097,0.0,1.0
2018-06-05,65.29,66.05,65.11,65.79,3221856,50.1415028848261,50.7251687171507,50.0032662403282,50.525493563987,4195226.83081879,0.0,1.0
2018-06-06,63.81,65.43,63.67,65.29,3976849,49.00489047451,50.2490202749912,48.8973730843449,50.1415028848261,5178314.49540725,0.0,1.0
2018-06-07,64.15,64.76,63.75,63.75,3025200,49.2660041363394,49.7344727649156,48.9588115930107,48.9588115930107,3939158.11525809,0.0,1.0
2018-06-08,64.11,64.4,63.83,64.16,2090757,49.2352848820065,49.4579994759198,49.0202501016764,49.2736839499226,2722405.92475957,0.0,1.0
2018-06-11,62.93,64.3,62.71,64.29,4329739,48.3290668791868,49.3812013400876,48.1601109803561,49.3735215265044,5637817.83644039,0.0,1.0
2018-06-12,63.57,63.82,62.75,62.75,4908277,48.8205749485128,49.0125702880932,48.1908302346889,48.1908302346889,6391140.8093629,0.0,1.0
2018-06-13,63.46,63.97,63.04,63.7,3539383,48.7360969990974,49.1277674918415,48.4135448286022,48.9204125250946,4608683.48124307,0.0,1.0
2018-06-14,64.62,64.81,63.53,63.76,3694369,49.6269553747506,49.7728718328317,48.7898556941799,48.9664914065939,4810493.0672709,0.0,1.0
2018-06-15,65.05,65.13,64.19,64.48,5315108,49.9571873588289,50.0186258674947,49.2967233906722,49.5194379845855,6920881.53235265,0.0,1.0
2018-06-18,65.46,65.55,64.94,65.02,3214125,50.2720597157408,50.3411780379898,49.8727094094135,49.9341479180793,4185160.18022079,0.0,1.0
2018-06-19,66.87,66.89,65.55,65.55,5873022,51.3549134309745,51.3702730581409,50.3411780379898,50.3411780379898,7647349.68676098,0.0,1.0
2018-06-20,66.9,66.97,66.45,66.86,3062402,51.3779528717241,51.4317115668067,51.0323612604794,51.3472336173913,3987599.39524085,0.0,1.0
2018-06-21,67.47,67.64,66.74,66.86,3129849,51.8157022459675,51.9462590768822,51.2550758543927,51.3472336173913,4075423.14157161,0.0,1.0
2018-06-22,67.35,67.82,67.32,67.5,3244615,51.7235444829689,52.0844957213801,51.7005050422193,51.8387416867172,4224861.66472899,0.0,1.0
2018-06-25,69.03,69.08,67.57,67.57,3942068,53.0137531649494,53.0521522328655,51.8925003817997,51.8925003817997,5133025.63569326,0.0,1.0
2018-06-26,69.3,69.73,68.8,69.0,3362990,53.2211081316963,53.5513401157747,52.8371174525354,52.9907137241998,4378999.52070336,0.0,1.0
2018-06-27,69.85,69.96,68.84,69.25,4191726,53.6434978787733,53.7279758281886,52.8678367068683,53.1827090637802,5458109.04728227,0.0,1.0
2018-06-28,69.34,70.3,69.21,69.92,2174758,53.2518273860292,53.989089490018,53.1519898094473,53.6972565738558,2831784.88180036,0.0,1.0
2018-06-29,69.25,69.57,68.5,69.1,2941897,53.1827090637802,53.4284630984432,52.6067230450389,53.067511860032,3830688.03444514,0.0,1.0
2018-07-02,70.05,70.1,69.12,69.42,2211667,53.7970941504376,53.8354932183537,53.0828714871984,53.3132658946949,2879844.64210582,0.0,1.0
2018-07-03,70.5,70.95,69.68,69.98,2132086,54.1426857616824,54.4882773729272,53.5129410478586,53.7433354553551,2776221.03309803,0.0,1.0
2018-07-05,71.13,71.16,69.96,70.37,4157011,54.6265140174251,54.6495534581747,53.7279758281886,54.0428481851006,5412906.12715429,0.0,1.0
2018-07-06,71.56,71.73,70.8,71.04,2315071,54.9567460015034,55.0873028324181,54.3730801691789,54.5573956951761,3014488.53531954,0.0,1.0
2018-07-09,68.87,71.45,68.5,71.42,4302568,52.890876147618,54.872268052088,52.6067230450389,54.8492286113384,5602438.07141669,0.0,1.0
2018-07-10,69.78,70.22,68.24,68.64,3829534,53.5897391836907,53.9276509813523,52.4070478918753,52.714240435204,4986493.43308105,0.0,1.0
2018-07-11,70.75,70.92,70.0,70.07,2815373,54.3346811012628,54.4652379321775,53.7586950825215,53.812453777604,3665939.24382802,0.0,1.0
2018-07-12,70.38,70.97,70.07,70.88,4186383,54.0505279986838,54.5036370000936,53.812453777604,54.4345186778446,5451151.84716003,0.0,1.0
2018-07-13,70.35,70.76,69.89,70.51,2432173,54.0274885579341,54.342360914846,53.6742171331061,54.1503655752656,3166968.79897581,0.0,1.0
2018-07-16,70.42,70.58,69.88,70.54,2367009,54.0812472530166,54.2041242703481,53.6665373195229,54.1734050160153,3082117.78105215,0.0,1.0
2018-07-17,70.44,70.75,70.3,70.73,2411655,54.0966068801831,54.3346811012628,53.989089490018,54.3193214740964,3140252.00464523,0.0,1.0
2018-07-18,70.24,70.64,69.91,70.46,2561006,53.9430106085187,54.2502031518474,53.6895767602726,54.1119665073495,3334724.17298846,0.0,1.0
2018-07-19,70.64,71.17,70.38,70.46,2055078,54.2502031518474,54.657233271758,54.0505279986838,54.1119665073495,2675947.76582982,0.0,1.0
2018-07-20,70.41,70.89,69.71,70.64,2441460,54.0735674394334,54.4421984914279,53.5359804886082,54.2502031518474,3179061.54041982,0.0,1.0
2018-07-23,69.44,70.46,69.23,70.34,2754790,53.3286255218613,54.1119665073495,53.1673494366138,54.0198087443509,3587053.21444263,0.0,1.0
2018-07-24,69.06,69.24,68.13,69.14,4201952,53.0367926056991,53.175029250197,52.3225699424599,53.0982311143648,5471424.47465456,0.0,1.0
2018-07-25,69.38,69.85,68.5,68.75,2577444,53.282546640362,53.6434978787733,52.6067230450389,52.7987183846193,3356128.33836549,0.0,1.0
2018-07-26,71.04,71.05,69.47,69.78,4758242,54.5573956951761,54.5650755087593,53.351664962611,53.5897391836907,6195777.994401,0.0,1.0
2018-07-27,71.14,71.89,70.79,71.06,3276120,54.6341938310083,55.2101798497496,54.3654003555957,54.5727553223426,4265884.79590088,0.0,1.0
2018-07-30,70.4,70.87,70.1,70.87,2004879,54.0658876258502,54.4268388642614,53.8354932183537,54.4268388642614,2610582.89797717,0.0,1.0
2018-07-31,71.14,71.21,70.38,70.77,3218966,54.6341938310083,54.6879525260908,54.0505279986838,54.3500407284293,4191463.71864336,0.0,1.0
2018-08-01,70.3,70.63,69.63,70.63,2172714,53.989089490018,54.2425233382642,53.4745419799425,54.2425233382642,2829123.35886384,0.0,1.0
2018-08-02,70.49,70.69,69.32,70.07,2404502,54.1350059480992,54.2886022197635,53.2364677588627,53.812453777604,3130937.97648232,0.0,1.0
2018-08-03,71.18,71.49,70.02,70.55,1563925,54.6649130853412,54.9029873064209,53.774054709688,54.1810848295985,2036410.10690368,0.0,1.0
2018-08-06,71.27,71.7,71.12,71.17,1622214,54.7340314075901,55.0642633916685,54.6188342038419,54.657233271758,2112309.08461764,0.0,1.0
2018-08-07,71.24,71.35,70.35,71.3,1781579,54.7109919668405,54.7954699162559,54.0274885579341,54.7570708483398,2319820.63196595,0.0,1.0
2018-08-08,70.93,71.18,70.61,70.93,2039996,54.4729177457607,54.6649130853412,54.2271637110978,54.4729177457607,2656309.26831087,0.0,1.0
2018-08-09,70.98,71.01,70.26,70.5,2057625,54.9874652558363,55.0107059427576,54.4296887697247,54.6156142650952,2656063.91966755,0.62,1.0
2018-08-10,70.85,71.79,70.81,71.18,1796184,54.8867556125106,55.6149638027119,54.8557680299488,55.1424031686451,2318585.5126586,0.0,1.0
2018-08-13,70.94,71.06,70.55,70.79,2018780,54.9564776732745,55.0494404209598,54.6543487432974,54.840274238668,2605921.25374958,0.0,1.0
2018-08-14,71.02,71.31,70.86,70.88,1174535,55.0184528383981,55.2431128119708,54.894502508151,54.9099962994319,1516136.339657,0.0,1.0
2018-08-15,71.77,72.36,71.07,71.14,2352932,55.599470011431,56.0565368542169,55.0571873166002,55.1114155860833,3037257.90201383,0.0,1.0
2018-08-16,72.34,72.42,71.51,71.77,1803082,56.041043062936,56.1030182280595,55.3980507247796,55.599470011431,2327489.72451346,0.0,1.0
2018-08-17,72.5,72.91,72.14,72.34,2134254,56.164993393183,56.482616114441,55.8861051501272,56.041043062936,2754979.67064269,0.0,1.0
2018-08-20,72.18,72.64,71.89,72.53,2279926,55.917092732689,56.2734499321492,55.6924327591163,56.1882340801044,2943018.86306395,0.0,1.0
2018-08-21,71.65,72.03,71.07,71.83,3703316,55.5065072637457,55.8008892980824,55.0571873166002,55.6459513852736,4780387.10198776,0.0,1.0
2018-08-22,70.74,71.82,70.51,71.8,2680442,54.8015397604658,55.6382044896332,54.6233611607357,55.6227106983523,3460020.79337174,0.0,1.0
2018-08-23,71.36,71.79,70.65,70.7,2421563,55.281847290173,55.6149638027119,54.7318176997018,54.770552177904,3125849.51752721,0.0,1.0
2018-08-24,71.55,71.61,70.79,71.28,1625962,55.4290383073413,55.475519681184,54.840274238668,55.2198721250495,2098856.20701075,0.0,1.0
2018-08-27,71.16,71.72,70.87,71.5,2205878,55.1269093773642,55.5607355332288,54.9022494037915,55.3903038291391,2847434.76920645,0.0,1.0
2018-08-28,71.11,71.38,70.91,71.08,2020744,55.088174899162,55.2973410814539,54.9332369863532,55.0649342122407,2608456.4628077,0.0,1.0
2018-08-29,71.7,71.76,71.19,71.27,1702141,55.5452417419479,55.5917231157906,55.1501500642855,55.212125229409,2197191.0801467,0.0,1.0
2018-08-30,71.81,72.28,71.52,71.78,1765482,55.6304575939927,55.9945616890934,55.40579762042,55.6072169070714,2278954.15395056,0.0,1.0
2018-08-31,71.73,72.29,71.57,71.92,3109590,55.5684824288692,56.0023085847338,55.4445320986222,55.7156734460376,4013982.04432733,0.0,1.0
2018-09-04,72.26,72.52,71.87,72.03,2150281,55.9790678978125,56.1804871844639,55.6769389678354,55.8008892980824,2775667.95759512,0.0,1.0
2018-09-05,73.24,73.3,72.18,72.33,2121669,56.7382636705755,56.7847450444182,55.917092732689,56.0332961672956,2738734.45374018,0.0,1.0
2018-09-06,73.33,73.65,73.07,73.49,2113235,56.8079857313395,57.0558863918335,56.6065664446881,56.9319360615865,2727847.51219423,0.0,1.0
2018-09-07,72.68,73.29,72.39,72.72,3034138,56.3044375147109,56.7769981487777,56.0797775411382,56.3354250972727,3916585.61161158,0.0,1.0
2018-09-10,73.4,73.63,73.04,73.21,2481485,56.8622140008226,57.0403926005526,56.5833257577668,56.7150229836542,3203199.21059291,0.0,1.0
2018-09-11,72.98,73.74,72.93,73.41,2095291,56.5368443839241,57.1256084525975,56.4981099057219,56.869960896463,2704684.68564687,0.0,1.0
2018-09-12,72.51,73.19,72.32,72.73,2167912,56.1727402888235,56.6995291923733,56.0255492716551,56.3431719929131,2798426.75133434,0.0,1.0
2018-09-13,72.97,72.98,72.15,72.49,2201902,56.5290974882837,56.5368443839241,55.8938520457677,56.1572464975426,2842302.39078735,0.0,1.0
2018-09-14,72.6,72.77,71.87,72.77,1865954,56.2424623495874,56.3741595754749,55.6769389678354,56.3741595754749,2408647.39452493,0.0,1.0
2018-09-17,72.8,72.87,72.36,72.77,1706533,56.3974002623962,56.4516285318793,56.0565368542169,56.3741595754749,2202860.44785713,0.0,1.0
2018-09-18,72.43,72.85,72.07,72.62,2099759,56.1107651237,56.4361347405984,55.8318768806442,56.2579561408683,2710452.15717015,0.0,1.0
2018-09-19,70.98,72.67,70.69,72.57,1976092,54.9874652558363,56.2966906190705,54.7628052822636,56.2192216626661,2550817.89108496,0.0,1.0
2018-09-20,71.08,71.12,70.12,70.8,2111038,55.0649342122407,55.0959217948025,54.3212322307585,54.8480211343084,2725011.53749938,0.0,1.0
2018-09-21,71.4,71.71,70.71,71.06,4336785,55.3128348727347,55.5529886375883,54.7782990735444,55.0494404209598,5598093.99956526,0.0,1.0
2018-09-24,70.64,71.44,70.61,71.16,1838020,54.7240708040614,55.3438224552965,54.7008301171401,55.1269093773642,2372589.07994768,0.0,1.0
2018-09-25,69.81,70.61,69.39,70.6,2529792,54.0810784659049,54.7008301171401,53.7557088490065,54.6930832214996,3265555.80120946,0.0,1.0
2018-09-26,68.97,70.07,68.92,69.99,1975948,53.4303392321081,54.2824977525563,53.3916047539059,54.2205225874328,2550632.01017642,0.0,1.0
2018-09-27,69.76,69.99,68.93,68.94,2318840,54.0423439877027,54.2205225874328,53.3993516495463,53.4070985451867,2993250.59691728,0.0,1.0
2018-09-28,70.88,70.95,69.85,69.96,2740434,54.9099962994319,54.964224568915,54.1120660484667,54.1972819005115,3537460.84521243,0.0,1.0
2018-10-01,70.9,71.01,70.31,70.77,1806590,54.9254900907128,55.0107059427576,54.4684232479269,54.8247804473871,2332017.98997981,0.0,1.0
2018-10-02,71.35,71.85,71.09,71.09,2966705,55.2741003945325,55.6614451765545,55.0726811078811,55.0726811078811,3829540.42199008,0.0,1.0
2018-10-03,70.22,71.72,69.57,71.27,2515022,54.3987011871629,55.5607355332288,53.8951529705344,55.212125229409,3246490.09968781,0.0,1.0
2018-10-04,70.56,70.77,69.31,70.04,2174530,54.6620956389379,54.8247804473871,53.693733683883,54.259257065635,2806969.52808927,0.0,1.0
2018-10-05,71.87,72.11,70.56,70.56,3535324,55.6769389678354,55.8628644632059,54.6620956389379,54.6620956389379,4563536.36874298,0.0,1.0
2018-10-08,72.85,73.19,71.88,72.08,3168936,56.4361347405984,56.6995291923733,55.6846858634758,55.8396237762846,4090588.21375888,0.0,1.0
2018-10-09,73.05,73.48,72.48,72.93,3228396,56.5910726534072,56.9241891659461,56.1494996019022,56.4981099057219,4167341.53890969,0.0,1.0
2018-10-10,72.7,73.89,72.64,72.94,3005381,56.3199313059918,57.2418118872041,56.2734499321492,56.5058568013624,3879464.93600845,0.0,1.0
2018-10-11,71.22,73.07,70.91,72.89,4735841,55.1733907512068,56.6065664446881,54.9332369863532,56.4671223231602,6113211.30399481,0.0,1.0
2018-10-12,70.9,71.32,70.31,71.13,2864256,54.9254900907128,55.2508597076112,54.4684232479269,55.1036686904429,3697295.19144223,0.0,1.0
2018-10-15,71.02,71.6,70.7,70.82,2101795,55.0184528383981,55.4677727855435,54.770552177904,54.8635149255893,2713080.30668254,0.0,1.0
2018-10-16,71.7,72.18,70.59,71.0,2692573,55.5452417419479,55.917092732689,54.6853363258592,55.0029590471172,3475679.9690765,0.0,1.0
2018-10-17,71.72,71.98,71.18,71.54,2608176,55.5607355332288,55.7621548198802,55.1424031686451,55.4212914117009,3366736.97575741,0.0,1.0
2018-10-18,71.68,72.09,71.25,71.75,2053266,55.529747950667,55.847370671925,55.1966314381282,55.5839762201501,2650437.14966533,0.0,1.0
2018-10-19,73.26,73.4,71.62,71.74,2638923,56.7537574618564,56.8622140008226,55.4832665768244,55.5762293245097,3406426.42224937,0.0,1.0
2018-10-22,73.15,73.5,72.86,73.31,2471279,56.6685416098116,56.9396829572269,56.4438816362388,56.7924919400586,3190024.90120022,0.0,1.0
2018-10-23,73.44,74.11,72.65,73.48,4869811,56.8932015833843,57.4122435912937,56.2811968277896,56.9241891659461,6286145.09091801,0.0,1.0
2018-10-24,75.56,76.05,73.52,73.81,5071023,58.5355434591574,58.9151413455389,56.9551767485078,57.1798367220806,6545877.51709097,0.0,1.0
2018-10-25,73.54,75.5,73.0,75.0,5291277,56.9706705397887,58.4890620853147,56.552338175205,58.1017173032928,6830190.11173891,0.0,1.0
2018-10-26,72.74,74.58,72.09,74.46,4161460,56.3509188885536,57.7763476863944,55.847370671925,57.6833849387091,5371777.53922106,0.0,1.0
2018-10-29,74.04,74.37,72.76,72.8,3024138,57.3580153218107,57.6136628779451,56.3664126798345,56.3974002623962,3903677.21518527,0.0,1.0
2018-10-30,74.29,74.88,73.53,74.37,3254796,57.5516877128216,58.0087545556075,56.9629236441483,57.6136628779451,4201419.70547514,0.0,1.0
2018-10-31,73.36,74.13,72.88,73.98,2713216,56.8312264182608,57.4277373825746,56.4593754275197,57.311533947968,3502326.77181932,0.0,1.0
2018-11-01,72.97,73.54,72.68,73.45,2902428,56.5290974882837,56.9706705397887,56.3044375147109,56.9009484790247,3746569.12228071,0.0,1.0
2018-11-02,72.69,73.53,72.07,73.26,3054470,56.3121844103514,56.9629236441483,55.8318768806442,56.7537574618564,3942830.96322554,0.0,1.0
2018-11-05,73.5,73.88,72.73,72.92,2188384,56.9396829572269,57.2340649915636,56.3431719929131,56.4903630100815,2824852.82049828,0.0,1.0
2018-11-06,74.45,74.52,73.42,73.6,2662611,57.6756380430687,57.7298663125517,56.8777077921034,57.0171519136313,3437003.831704,0.0,1.0
2018-11-07,75.13,75.22,74.05,74.78,2781794,58.2024269466185,58.2721490073825,57.3657622174511,57.9312855992031,3590849.97283163,0.0,1.0
2018-11-08,74.17,74.68,73.82,74.53,3465914,57.9777669730458,58.3764276331004,57.7041763239887,58.2591744977902,4433886.55343542,0.67,1.0
2018-11-09,75.32,75.49,74.16,74.21,2419499,58.8767076770906,59.0095945637755,57.9699500973584,58.0090344757952,3095225.12161307,0.0,1.0
2018-11-12,76.2,76.96,74.93,75.08,2245503,59.564592737577,60.1586752898153,58.5718495252841,58.6891026605943,2872634.91171417,0.0,1.0
2018-11-13,76.43,76.69,75.56,76.29,2860067,59.744380878386,59.947619646257,59.0643126935869,59.6349446187632,3658836.48966027,0.0,1.0
2018-11-14,76.13,76.77,75.96,76.12,3578413,59.5098746077656,60.0101546517558,59.3769877210807,59.5020577320783,4577804.66663008,0.0,1.0
2018-11-15,76.79,76.82,75.1,75.74,3031083,60.0257884031305,60.0492390301925,58.704736411969,59.2050164559591,3877614.43476286,0.0,1.0
2018-11-16,77.02,77.79,76.69,77.48,3309158,60.2055765439394,60.8074759718651,59.947619646257,60.5651528255573,4233351.19088161,0.0,1.0
2018-11-19,77.43,77.66,76.76,76.92,2681104,60.5260684471206,60.7058565879296,60.0023377760684,60.1274077870659,3429892.07867302,0.0,1.0
2018-11-20,77.82,78.47,77.04,77.64,2694353,60.8309265989271,61.3390235186046,60.2212102953141,60.6902228365549,3446841.30561473,0.0,1.0
2018-11-21,75.65,77.67,75.45,77.39,3341329,59.134664574773,60.7136734636169,58.9783270610261,60.4948009443712,4274507.01999641,0.0,1.0
2018-11-23,75.86,76.04,75.36,75.8,915217,59.2988189642073,59.4395227265795,58.90797517984,59.2519177100832,1170821.9966726,0.0,1.0
2018-11-26,75.96,76.17,75.3,75.66,1586843,59.3769877210807,59.541142110515,58.8610739257159,59.1424814504603,2030022.04905059,0.0,1.0
2018-11-27,76.58,76.68,75.47,76.05,1789841,59.8616340136962,59.9398027705696,58.9939608124008,59.4473396022668,2289714.03868861,0.0,1.0
2018-11-28,76.22,76.73,76.1,76.61,2142228,59.5802264889517,59.9788871490064,59.4864239807036,59.8850846407582,2740516.90941924,0.0,1.0
2018-11-29,76.35,76.37,75.02,76.22,2298757,59.6818458728872,59.6974796242619,58.6422014064702,59.5802264889517,2940761.87462111,0.0,1.0
2018-11-30,77.74,77.8,76.24,76.51,2814575,60.7683915934283,60.8152928475524,59.5958602403264,59.8069158838848,3600639.32519258,0.0,1.0
2018-12-03,78.31,78.35,76.58,77.2,2504152,61.2139535076071,61.2452210103564,59.8616340136962,60.3462803063116,3203520.30678153,0.0,1.0
2018-12-04,78.42,79.31,78.18,78.66,3457926,61.2999391401679,61.9956410763417,61.1123341236716,61.4875441566642,4423667.63692773,0.0,1.0
2018-12-06,78.76,79.25,77.12,79.04,3118910,61.5657129135376,61.9487398222176,60.2837453008129,61.7845854327833,3989970.06572445,0.0,1.0
2018-12-07,79.32,79.77,77.99,78.78,2495233,62.003457952029,62.3552173579596,60.963813485612,61.5813466649123,3192110.37734587,0.0,1.0
2018-12-10,79.36,79.61,78.11,79.41,2020804,62.0347254547784,62.230147346962,61.0576159938601,62.0738098332151,2585181.19108798,0.0,1.0
2018-12-11,79.76,80.15,78.84,79.36,2037946,62.3474004822722,62.6522586340787,61.6282479190364,62.0347254547784,2607110.66865119,0.0,1.0
2018-12-12,79.52,80.49,79.44,80.14,3317712,62.1597954657759,62.9180324074485,62.0972604602772,62.6444417583914,4244294.18184391,0.0,1.0
2018-12-13,80.36,80.67,79.54,79.56,1832388,62.816413023513,63.0587361698207,62.1754292171506,62.1910629685253,2344143.7132821,0.0,1.0
2018-12-14,80.01,81.05,79.45,80.57,2828104,62.5428223744559,63.3557774459399,62.1050773359645,62.9805674129473,3617946.75151112,0.0,1.0
2018-12-17,77.33,80.43,76.97,80.21,3581262,60.4478996902471,62.8711311533244,60.1664921655027,62.6991598882028,4581449.34528937,0.0,1.0
2018-12-18,77.26,78.37,76.89,77.66,2818840,60.3931815604357,61.2608547617311,60.1039571600039,60.7058565879296,3606095.46927186,0.0,1.0
2018-12-19,76.86,77.79,76.47,77.43,2473110,60.0805065329419,60.8074759718651,59.7756483811354,60.5260684471206,3163808.78872548,0.0,1.0
2018-12-20,77.62,78.47,76.22,77.08,3490113,60.6745890851802,61.3390235186046,59.5802264889517,60.2524777980635,4464843.93457834,0.0,1.0
2018-12-21,76.43,79.25,76.41,77.6,6388642,59.744380878386,61.9487398222176,59.7287471270113,60.6589553338055,8172884.22578078,0.0,1.0
2018-12-24,73.55,77.22,73.11,76.68,1762326,57.4931206804303,60.3619140576863,57.1491781501871,59.9398027705696,2254514.55349718,0.0,1.0
2018-12-26,74.36,74.37,72.53,73.65,2461262,58.1262876111054,58.1341044867927,56.695799360321,57.5712894373038,3148651.83795142,0.0,1.0
2018-12-27,75.04,75.04,73.04,74.22,2161181,58.6578351578449,58.6578351578449,57.0944600203757,58.0168513514825,2764763.16938046,0.0,1.0
2018-12-28,74.73,75.72,74.46,75.04,2026982,58.4155120115372,59.1893827045844,58.2044563679788,58.6578351578449,2593084.60448114,0.0,1.0
2018-12-31,74.74,75.09,73.91,74.78,2203320,58.4233288872245,58.6969195362816,57.7745282051748,58.4545963899739,2818670.89631056,0.0,1.0
2019-01-02,72.94,74.61,72.47,74.61,2679629,57.0162912635022,58.321709503289,56.6488981061969,58.321709503289,3428005.1355272,0.0,1.0
2019-01-03,72.77,73.66,72.3,72.94,3063509,56.8834043768173,57.5791063129911,56.5160112195121,57.0162912635022,3919096.48116728,0.0,1.0
2019-01-04,73.44,73.44,72.26,72.32,2857529,57.4071350478695,57.4071350478695,56.4847437167627,56.5316449708868,3655589.66816596,0.0,1.0
2019-01-07,73.03,73.21,72.44,72.94,3218353,57.0866431446883,57.2273469070606,56.6254474791349,57.0162912635022,4117185.8536907,0.0,1.0
2019-01-08,73.93,74.05,72.69,72.92,3605654,57.7901619565495,57.8839644647976,56.8208693713186,57.0006575121275,4612653.6281456,0.0,1.0
2019-01-09,73.37,74.25,73.08,73.74,3100426,57.3524169180581,58.0403019785445,57.1257275231251,57.6416413184899,3966323.78971941,0.0,1.0
2019-01-10,74.72,74.8,73.29,73.54,2285119,58.4076951358498,58.4702301413486,57.2898819125593,57.485303804743,2923315.00640229,0.0,1.0
2019-01-11,74.44,74.76,73.82,74.76,2243957,58.1888226166041,58.4389626385992,57.7041763239887,58.4389626385992,2870657.13944065,0.0,1.0
2019-01-14,73.79,74.03,72.95,74.03,2764603,57.6807256969266,57.8683307134229,57.0241081391896,57.8683307134229,3536710.97069553,0.0,1.0
2019-01-15,75.38,75.46,73.72,73.81,2279508,58.9236089312147,58.9861439367134,57.6260075671152,57.6963594483013,2916136.94674723,0.0,1.0
2019-01-16,75.72,75.76,74.56,74.99,2727815,59.1893827045844,59.2206502073338,58.2826251248523,58.6187507794082,3489648.68971343,0.0,1.0
2019-01-17,76.0,76.21,75.63,75.75,1779137,59.4082552238301,59.5724096132644,59.1190308233983,59.2128333316465,2276020.58822563,0.0,1.0
2019-01-18,76.09,76.5,75.66,76.38,2437861,59.4786071050162,59.7990990081974,59.1424814504603,59.7052964999493,3118715.32503248,0.0,1.0
2019-01-22,76.38,76.93,75.52,76.23,2275322,59.7052964999493,60.1352246627533,59.0330451908375,59.5880433646391,2910781.86606355,0.0,1.0
2019-01-23,77.01,77.09,76.19,76.25,2337826,60.1977596682521,60.2602946737508,59.5567758618897,59.6036771160138,2990742.20124092,0.0,1.0
2019-01-24,77.75,77.77,76.53,77.1,2047336,60.7762084691157,60.7918422204904,59.8225496352594,60.2681115494382,2619123.14061003,0.0,1.0
2019-01-25,76.8,78.1,76.58,77.37,2681994,60.0336052788178,61.0497991181728,59.8616340136962,60.4791671929965,3431030.64097796,0.0,1.0
2019-01-28,76.85,77.21,76.3,76.76,2159155,60.0726896572545,60.354097181999,59.6427614944505,60.0023377760684,2762171.34103237,0.0,1.0
2019-01-29,76.97,77.41,76.51,77.12,2439258,60.1664921655027,60.5104346957459,59.8069158838848,60.2837453008129,3120502.48406619,0.0,1.0
2019-01-30,77.16,77.87,76.61,76.61,2449219,60.3150128035622,60.8700109773638,59.8850846407582,59.8850846407582,3133245.42689708,0.0,1.0
2019-01-31,79.12,79.61,76.78,77.27,5718895,61.8471204382821,62.230147346962,60.0179715274431,60.4009984361231,7316087.94707805,0.0,1.0
2019-02-01,79.11,79.32,78.15,79.12,2630660,61.8393035625947,62.003457952029,61.0888834966095,61.8471204382821,3365359.90236931,0.0,1.0
2019-02-04,79.47,79.52,78.15,78.63,2757631,62.1207110873392,62.1597954657759,61.0888834966095,61.4640935296021,3527791.80621235,0.0,1.0
2019-02-05,79.01,79.47,78.73,79.37,2658196,61.7611348057213,62.1207110873392,61.5422622864756,62.0425423304657,3400586.252514,0.0,1.0
2019-02-06,79.21,79.47,78.53,78.82,1587688,61.9174723194682,62.1207110873392,61.3859247727287,61.6126141676617,2031103.04359854,0.0,1.0
2019-02-07,79.45,79.46,78.2,78.54,1871949,62.6288080070167,62.6366908022347,61.6434586047666,61.9114736421786,2374727.42628819,0.67,1.0
2019-02-08,80.02,80.09,79.0,79.14,1970297,63.0781273344427,63.1333069009688,62.2740822222067,62.3844413552587,2499490.27662257,0.0,1.0
2019-02-11,80.09,80.47,79.8,79.8,3914357,63.1333069009688,63.4328531192528,62.9047058396467,62.9047058396467,4965696.67452647,0.0,1.0
2019-02-12,80.3,80.85,79.51,80.2,2470315,63.2988456005468,63.7323993375368,62.6761047783247,63.2200176483668,3133805.87936483,0.0,1.0
2019-02-13,79.55,80.17,79.13,80.08,2779396,62.7076359591967,63.1963692627128,62.3765585600407,63.1254241057508,3525901.56554249,0.0,1.0
2019-02-14,79.35,79.94,79.21,79.79,2122424,62.5499800548367,63.0150649726987,62.4396209217847,62.8968230444287,2692476.38851928,0.0,1.0
2019-02-15,79.27,79.96,79.02,79.65,2740371,62.4869176930927,63.0308305631347,62.2898478126427,62.7864639113767,3476395.01498427,0.0,1.0
2019-02-19,80.08,80.22,79.13,79.48,2168260,63.1254241057508,63.2357832388028,62.3765585600407,62.6524563926707,2750623.27516595,0.0,1.0
2019-02-20,80.52,80.75,79.6,79.83,2218117,63.4722670953428,63.6535713853568,62.7470499352867,62.9283542253007,2813871.14425451,0.0,1.0
2019-02-21,81.15,81.32,80.03,80.2,1997477,63.9688831940768,64.1028907127829,63.0860101296607,63.2200176483668,2533970.43150207,0.0,1.0
2019-02-22,81.72,81.76,80.83,81.27,1828667,64.4182025215029,64.4497337023749,63.7166337471008,64.0634767366928,2319820.5071015,0.0,1.0
2019-02-25,80.78,81.72,80.38,81.59,3216757,63.6772197710108,64.4182025215029,63.3619079622908,64.3157261836689,4080731.40433021,0.0,1.0
2019-02-26,80.42,80.96,79.91,80.96,2083722,63.3934391431628,63.8191100849348,62.9914165870447,63.8191100849348,2643379.59108933,0.0,1.0
2019-02-27,80.63,80.69,79.95,80.1,1567005,63.5589778427408,63.6062746140488,63.0229477679167,63.1411896961867,1987879.87847464,0.0,1.0
2019-02-28,81.15,81.35,80.36,80.7,2523381,63.9688831940768,64.1265390984369,63.3461423718548,63.6141574092668,3201124.63943971,0.0,1.0
2019-03-01,81.4,81.47,80.62,81.11,2945144,64.1659530745269,64.2211326410529,63.5510950475228,63.9373520132048,3736167.08103058,0.0,1.0
2019-03-04,81.42,81.81,80.68,81.75,3054505,64.1817186649629,64.4891476784649,63.5983918188308,64.4418509071569,3874900.86387738,0.0,1.0
2019-03-05,81.03,81.39,80.66,81.31,2258946,63.8742896514608,64.1580702793089,63.5826262283948,64.0950079175649,2865666.2231204,0.0,1.0
2019-03-06,81.26,81.55,80.85,81.14,1892365,64.0555939414749,64.2841950027969,63.7323993375368,63.9610003988588,2400626.86859944,0.0,1.0
2019-03-07,81.45,82.2,81.27,81.6,2115438,64.2053670506169,64.7965766919669,64.0634767366928,64.3236089788869,2683614.04996196,0.0,1.0
2019-03-08,81.95,81.99,80.93,81.69,1721072,64.5995068115169,64.6310379923889,63.7954616992808,64.3945541358489,2183327.04631198,0.0,1.0
2019-03-11,82.6,82.6,81.95,82.11,3831444,65.111888500687,65.111888500687,64.5995068115169,64.7256315350049,4860514.44194651,0.0,1.0
2019-03-12,83.11,83.42,82.57,82.99,2371572,65.513911056805,65.758277708563,65.088240115033,65.419317514189,3008541.93774357,0.0,1.0
2019-03-13,83.18,83.4,82.96,83.0,1781322,65.569090623331,65.742512118127,65.395669128535,65.427200309407,2259759.3248804,0.0,1.0
2019-03-14,82.98,83.73,82.67,83.15,2915384,65.411434718971,66.0026443603211,65.167068067213,65.545442237677,3698413.97546716,0.0,1.0
2019-03-15,83.81,84.27,83.01,83.2,9901390,66.0657067220651,66.4283153020931,65.435083104625,65.584856213767,12560760.1443071,0.0,1.0
2019-03-18,83.48,83.86,83.05,83.8,3371871,65.805574479871,66.1051206981551,65.466614285497,66.0578239268471,4277506.78122417,0.0,1.0
2019-03-19,82.56,83.44,82.08,83.34,3855841,65.080357319815,65.774043298999,64.7019831493509,65.695215346819,4891464.12327819,0.0,1.0
2019-03-20,82.87,83.58,82.42,82.93,3322800,65.324723971573,65.884402432051,64.969998186763,65.372020742881,4215256.02036722,0.0,1.0
2019-03-21,84.09,84.34,82.74,82.89,3243365,66.2864249881691,66.4834948686191,65.222247633739,65.340489562009,4114485.92828287,0.0,1.0
2019-03-22,85.14,85.71,84.34,84.58,3595309,67.1141184860592,67.5634378134852,66.4834948686191,66.6726819538511,4560956.99630747,0.0,1.0
2019-03-25,85.32,85.64,84.91,85.26,2383808,67.2560087999832,67.5082582469592,66.9328141960452,67.2087120286752,3024064.35036702,0.0,1.0
2019-03-26,85.98,86.0,85.19,85.37,2166392,67.7762732843713,67.7920388748072,67.1535324621492,67.2954227760732,2748253.55738395,0.0,1.0
2019-03-27,85.23,86.1,84.84,86.03,3297448,67.1850636430212,67.8708668269873,66.8776346295192,67.8156872604613,4183094.83984828,0.0,1.0
2019-03-28,83.79,85.61,83.79,85.22,4989957,66.0499411316291,67.4846098613052,66.0499411316291,67.1771808478032,6330187.27748391,0.0,1.0
2019-03-29,83.75,83.9,83.28,83.6,4625722,66.0184099507571,66.1366518790271,65.647918575511,65.900168022487,5868124.02463136,0.0,1.0
2019-04-01,82.82,83.96,82.3,83.9,4769795,65.285309995483,66.1839486503351,64.8754046441469,66.1366518790271,6050892.94861787,0.0,1.0
2019-04-02,83.08,83.28,82.36,83.22,3306415,65.490262671151,65.647918575511,64.9227014154549,65.600621804203,4194470.24635322,0.0,1.0
2019-04-03,82.91,83.26,82.23,83.04,2771261,65.356255152445,65.632152985075,64.8202250776209,65.458731490279,3515581.62220383,0.0,1.0
2019-04-04,82.62,83.26,82.15,83.26,2401193,65.127654091123,65.632152985075,64.7571627158769,65.632152985075,3046118.70991743,0.0,1.0
2019-04-05,83.57,83.59,82.49,82.82,2194621,65.876519636833,65.8922852272691,65.0251777532889,65.285309995483,2784064.45849113,0.0,1.0
2019-04-08,83.15,83.61,82.67,83.38,3121049,65.545442237677,65.908050817705,65.167068067213,65.726746527691,3959317.61981194,0.0,1.0
2019-04-09,83.57,83.77,82.98,83.08,1898481,65.876519636833,66.0341755411931,65.411434718971,65.490262671151,2408385.5377401,0.0,1.0
2019-04-10,83.35,84.49,83.17,83.9,1794985,65.703098142037,66.6017367968891,65.561207828113,66.1366518790271,2277092.0090643,0.0,1.0
2019-04-11,83.94,83.99,83.29,83.4,2757138,66.1681830598991,66.2075970359891,65.655801370729,65.742512118127,3497665.38867318,0.0,1.0
2019-04-12,84.15,84.23,83.04,83.53,2458868,66.3337217594771,66.3967841212211,65.458731490279,65.844988455961,3119284.3807296,0.0,1.0
2019-04-15,84.26,84.61,83.96,84.15,2425468,66.4204325068751,66.6963303395051,66.1839486503351,66.3337217594771,3076913.62381366,0.0,1.0
2019-04-16,83.05,84.525,82.79,84.05,2187054,65.466614285497,66.6293265801521,65.261661609829,66.2548938072971,2774465.07173715,0.0,1.0
2019-04-17,83.2,83.63,82.73,83.1,2094054,65.584856213767,65.9238164081411,65.214364838521,65.506028261587,2656486.61685147,0.0,1.0
2019-04-18,83.01,83.57,82.85,83.03,2268150,65.435083104625,65.876519636833,65.308958381137,65.450848695061,2877342.28439747,0.0,1.0
2019-04-22,82.93,83.13,82.51,82.93,2320107,65.372020742881,65.529676647241,65.040943343725,65.372020742881,2943254.18311248,0.0,1.0
2019-04-23,83.57,83.69,82.67,83.0,2722744,65.876519636833,65.971113179449,65.167068067213,65.427200309407,3454033.65773406,0.0,1.0
2019-04-24,84.02,84.35,83.4,83.68,2292257,66.2312454216431,66.4913776638371,65.742512118127,65.9632303842311,2907924.07592359,0.0,1.0
2019-04-25,84.83,85.17,83.46,83.52,2249400,66.8697518343012,67.1377668717132,65.789808889435,65.837105660743,2853556.30558987,0.0,1.0
2019-04-26,84.71,85.77,84.56,85.47,1761195,66.7751582916851,67.6107345847932,66.6569163634151,67.3742507282532,2234226.50378917,0.0,1.0
2019-04-29,84.04,84.66,83.78,84.44,1474643,66.2470110120791,66.7357443155951,66.0420583364111,66.5623228207991,1870710.78116118,0.0,1.0
2019-04-30,85.55,85.58,83.87,84.06,2545300,67.4373130899972,67.4609614756512,66.1130034933731,66.2627766025151,3228930.76581217,0.0,1.0
2019-05-01,84.95,85.6,84.65,85.21,2282612,66.9643453769172,67.4767270660872,66.7278615203771,67.1692980525852,2895688.56842496,0.0,1.0
2019-05-02,84.7,85.22,84.04,84.83,1789560,66.7672754964671,67.1771808478032,66.2470110120791,66.8697518343012,2270209.9325293,0.0,1.0
2019-05-03,85.43,85.51,84.63,84.86,1323244,67.3427195473812,67.4057819091252,66.7120959299411,66.8934002199552,1678648.19953497,0.0,1.0
2019-05-06,84.83,85.67,84.6,85.54,1993783,66.8697518343012,67.5319066326132,66.6884475442871,67.4294302947792,2529284.27653058,0.0,1.0
2019-05-07,84.63,85.01,84.42,84.97,1808700,66.7120959299411,67.0116421482252,66.5465572303631,66.9801109673532,2294490.6596961,0.0,1.0
2019-05-08,83.73,84.49,83.53,84.42,3040280,66.0026443603211,66.6017367968891,65.844988455961,66.5465572303631,3856855.23462202,0.0,1.0
2019-05-09,82.87,83.48,82.56,83.14,2452068,65.8528712511791,66.3376094129169,65.6065289066893,66.0674274867024,3085710.17936233,0.67,1.0
2019-05-10,84.66,84.82,82.67,82.99,2584567,67.2752996274263,67.402444063292,65.693940706347,65.9482295780783,3252448.42359345,0.0,1.0
2019-05-13,86.34,86.54,84.3,84.66,3566662,68.6103162040159,68.769246748848,66.9892246467285,67.2752996274263,4488327.90923612,0.0,1.0
2019-05-14,85.56,86.47,85.37,86.3,2403091,67.9904870791707,68.7136210581568,67.8395030615803,68.5785300950495,3024076.96712897,0.0,1.0
2019-05-15,85.05,85.98,84.98,85.77,2169933,67.5852141898489,68.3242412233182,67.5295884991577,68.1573641512444,2730668.29575454,0.0,1.0
2019-05-16,85.4,85.86,84.76,84.99,1866585,67.8633426433051,68.2288828964189,67.3547648998424,67.5375350263993,2348931.73237652,0.0,1.0
2019-05-17,85.85,86.37,84.93,84.93,2212259,68.2209363691773,68.6341557857407,67.4898558629496,67.4898558629496,2783931.81416091,0.0,1.0
2019-05-20,86.6,86.77,85.88,86.19,2141961,68.8169259122976,68.9520168754049,68.2447759509021,68.4911182953918,2695468.01373254,0.0,1.0
2019-05-21,86.61,87.14,86.32,86.32,1768431,68.8248724395392,69.2460383833443,68.5944231495327,68.5944231495327,2225413.62564166,0.0,1.0
2019-05-22,87.29,87.37,86.47,86.77,1916648,69.3652362919684,69.4288085099012,68.7136210581568,68.9520168754049,2411931.57932588,0.0,1.0
2019-05-23,88.18,88.26,87.31,87.58,2037201,70.0724772164712,70.136049434404,69.3811293464516,69.5956855819749,2563636.84168103,0.0,1.0
2019-05-24,88.29,89.01,87.92,88.15,1485024,70.1598890161289,70.7320389775244,69.8658675081895,70.0486376347464,1868771.0428085,0.0,1.0
2019-05-28,86.67,88.51,86.61,88.39,2650307,68.8725516029889,70.3347126154442,68.8248724395392,70.2393542885449,3335176.38513093,0.0,1.0
2019-05-29,85.69,87.21,85.35,87.06,2137408,68.0937919333116,69.3016640740355,67.823610007097,69.1824661654115,2689738.46689834,0.0,1.0
2019-05-30,85.3,86.11,85.1,85.71,2341219,67.783877370889,68.427546077459,67.6249468260569,68.1096849877948,2946216.54065731,0.0,1.0
2019-05-31,86.12,86.38,85.37,85.57,2249973,68.4354926047006,68.6421023129823,67.8395030615803,67.9984336064123,2831391.53946399,0.0,1.0
2019-06-03,87.37,87.42,85.93,86.35,2216098,69.4288085099012,69.4685411461092,68.2845085871101,68.6182627312575,2788762.85529785,0.0,1.0
2019-06-04,87.05,87.26,85.26,87.14,1904632,69.1745196381699,69.3413967102436,67.7520912619226,69.2460383833443,2396810.50865605,0.0,1.0
2019-06-05,89.37,89.79,87.24,87.41,2155775,71.0181139582222,71.3518681023696,69.3255036557603,69.4605946188676,2712851.70799294,0.0,1.0
2019-06-06,90.0,90.25,89.3,89.5,1739596,71.5187451744433,71.7174083554834,70.9624882675309,71.121418812363,2189127.33463264,0.0,1.0
2019-06-07,89.54,91.07,89.51,90.54,2274928,71.1532049213295,72.369023589295,71.1293653396046,71.9478576454899,2862795.19447111,0.0,1.0
2019-06-10,89.02,89.32,88.615,89.3,1956664,70.739985504766,70.9783813220141,70.418151151481,70.9624882675309,2462288.16753524,0.0,1.0
2019-06-11,88.32,89.11,87.88,88.97,1988430,70.1837285978537,70.8115042499405,69.8340813992231,70.700252868558,2502262.86218385,0.0,1.0
2019-06-12,89.39,89.74,88.86,88.89,1910858,71.0340070127054,71.3121354661615,70.6128410689003,70.6366806506251,2404645.37766324,0.0,1.0
2019-06-13,89.59,89.86,88.91,89.54,1794888,71.1929375575375,71.4074937930608,70.6525737051084,71.1532049213295,2258707.41448251,0.0,1.0
2019-06-14,90.58,90.88,89.67,89.82,1783819,71.9796437544564,72.2180395717045,71.2565097754703,71.3757076840944,2244778.05935232,0.0,1.0
2019-06-17,90.08,90.93,89.4,90.71,1835157,71.5823173923761,72.2577722079125,71.041953539947,72.0829486085972,2309382.38076107,0.0,1.0
2019-06-18,89.78,90.79,89.17,90.67,2230103,71.343921575128,72.1465208265301,70.8591834133901,72.0511624996308,2806386.90612433,0.0,1.0
2019-06-19,90.86,91.19,89.52,89.52,2393968,72.2021465172213,72.4643819161942,71.1373118668462,71.1373118668462,3012596.48046778,0.0,1.0
2019-06-20,90.87,91.7,90.26,91.26,2206807,72.2100930444629,72.8696548055161,71.725354882725,72.5200076068855,2777070.95553143,0.0,1.0
2019-06-21,91.55,91.66,90.28,91.25,3885762,72.750456896892,72.8378686965497,71.7412479372082,72.5120610796439,4889886.96805281,0.0,1.0
2019-06-24,90.9,91.99,90.74,91.56,2709650,72.2339326261877,73.1001040955226,72.106788190322,72.7584034241336,3409854.28932197,0.0,1.0
2019-06-25,90.37,91.19,90.12,90.95,2446250,71.8127666823827,72.4643819161942,71.6141035013425,72.2736652623957,3078388.74218215,0.0,1.0
2019-06-26,88.5,90.31,88.4,90.07,2895149,70.3267660882026,71.765087518933,70.2473008157865,71.5743708651345,3643288.33461008,0.0,1.0
2019-06-27,87.9,88.86,87.64,88.51,3105766,69.8499744537063,70.6128410689003,69.6433647454245,70.3347126154442,3908331.15595384,0.0,1.0
2019-06-28,88.01,88.93,87.72,87.75,3815665,69.9373862533639,70.6684667595916,69.7069369633574,69.7307765450822,4801676.10830391,0.0,1.0
2019-07-01,88.13,88.23,87.08,87.99,2060830,70.0327445802632,70.1122098526792,69.1983592198947,69.9214931988807,2593371.84325038,0.0,1.0
2019-07-02,89.19,89.63,88.27,88.34,2083244,70.8750764678733,71.2247236665039,70.1439959616456,70.1996216523369,2621577.87504078,0.0,1.0
2019-07-03,90.14,90.69,89.59,89.66,1843326,71.6299965558257,72.067055554114,71.1929375575375,71.2485632482287,2319662.34300323,0.0,1.0
2019-07-05,89.84,90.1,88.38,89.56,1758525,71.3916007385776,71.5982104468593,70.2314077613033,71.1690979758127,2212947.80290071,0.0,1.0
2019-07-08,89.93,90.28,89.52,90.09,1233458,71.4631194837521,71.7412479372082,71.1373118668462,71.5902639196177,1552197.5354745,0.0,1.0
2019-07-09,90.36,90.46,89.69,90.07,1532879,71.804820155141,71.8842854275571,71.2724028299535,71.5743708651345,1928992.3175176,0.0,1.0
2019-07-10,90.81,91.34,90.22,90.53,1342011,72.1624138810133,72.5835798248183,71.6935687737586,71.9399111182483,1688801.86174128,0.0,1.0
2019-07-11,90.93,91.42,90.19,90.53,1813705,72.2577722079125,72.6471520427512,71.6697291920338,71.9399111182483,2282386.94068042,0.0,1.0
2019-07-12,90.25,91.14,89.8,90.9,1368181,71.7174083554834,72.4246492799862,71.3598146296112,72.2339326261877,1721734.48652734,0.0,1.0
2019-07-15,91.19,91.34,90.14,90.64,1901909,72.4643819161942,72.5835798248183,71.6299965558257,72.027322917906,2393383.85457533,0.0,1.0
2019-07-16,90.51,91.17,89.96,90.77,1563163,71.9240180637651,72.448488861711,71.4869590654769,72.1306277720469,1967102.04655929,0.0,1.0
2019-07-17,91.02,91.82,90.6,90.79,1788772,72.329290953087,72.9650131324154,71.9955368089396,72.1465208265301,2251010.9707228,0.0,1.0
2019-07-18,91.76,91.82,90.27,90.9,1338335,72.9173339689657,72.9650131324154,71.7333014099666,72.2339326261877,1684175.94165288,0.0,1.0
2019-07-19,90.28,91.82,90.24,91.58,1693500,71.7412479372082,72.9650131324154,71.7094618282418,72.7742964786168,2131119.60547183,0.0,1.0
2019-07-22,90.12,90.57,89.39,90.48,1390756,71.6141035013425,71.9716972272147,71.0340070127054,71.9001784820403,1750143.1225436,0.0,1.0
2019-07-23,89.51,90.2,89.11,90.05,1732331,71.1293653396046,71.6776757192754,70.8115042499405,71.5584778106513,2179984.97624247,0.0,1.0
2019-07-24,89.61,89.87,88.63,89.85,2008356,71.2088306120207,71.4154403203024,70.4300709423434,71.3995472658192,2527337.9665586,0.0,1.0
2019-07-25,89.08,89.87,88.48,89.28,2252625,70.7876646682156,71.4154403203024,70.3108730337193,70.9465952130477,2834728.84633953,0.0,1.0
2019-07-26,88.95,89.46,88.64,88.74,2176515,70.6843598140748,71.0896327033966,70.438017469585,70.5174827420011,2738951.15919901,0.0,1.0
2019-07-29,89.74,89.83,88.84,89.28,1736306,71.3121354661615,71.383654211336,70.5969480144171,70.9465952130477,2184987.16132175,0.0,1.0
2019-07-30,88.72,89.88,88.27,89.62,1691073,70.5015896875179,71.423386847544,70.1439959616456,71.2167771392623,2128065.44114796,0.0,1.0
2019-07-31,87.81,89.17,87.44,88.59,2942784,69.7784557085318,70.8591834133901,69.4844342005924,70.398284833377,3703232.75882422,0.0,1.0
2019-08-01,88.81,89.34,87.04,87.65,3433430,70.5731084326923,70.9942743764974,69.1665731109283,69.6513112726661,4320667.24949227,0.0,1.0
2019-08-02,88.7,89.77,88.59,89.35,1984322,70.4856966330346,71.3359750478864,70.398284833377,71.002220903739,2497093.30839627,0.0,1.0
2019-08-05,88.02,89.48,87.38,88.95,2944390,69.9453327806055,71.1055257578798,69.4367550371428,70.6843598140748,3705253.76743738,0.0,1.0
2019-08-06,89.14,89.51,87.24,88.0,2725644,70.8353438316653,71.1293653396046,69.3255036557603,69.9294397261223,3429981.32030508,0.0,1.0
2019-08-07,89.74,90.32,88.08,89.39,1945353,71.3121354661615,71.7730340461746,69.9930119440552,71.0340070127054,2448054.27686061,0.0,1.0
2019-08-08,89.51,89.79,88.1,88.82,3090546,71.6617826647922,71.8859509046105,70.5329354571354,71.1093680738112,3860283.15474647,0.67,1.0
2019-08-09,89.97,90.39,89.54,89.77,1597468,72.0300590587795,72.366311418507,71.685800690487,71.8699388874806,1995336.36148646,0.0,1.0
2019-08-12,90.43,90.66,89.85,90.13,1290200,72.3983354527668,72.5824736497604,71.9339869560002,72.1581551958186,1611539.6199422,0.0,1.0
2019-08-13,90.25,90.68,89.43,90.38,1848071,72.2542272985979,72.5984856668903,71.5977345962726,72.3583054099421,2308355.01237499,0.0,1.0
2019-08-14,88.48,90.57,88.09,90.08,4572266,70.8371637826032,72.510419572676,70.5249294485705,72.1181251529938,5711043.10332868,0.0,1.0
2019-08-15,90.36,90.62,88.2,88.38,2874176,72.3422933928122,72.5504496155007,70.6129955427848,70.7571036969538,3590023.63872811,0.0,1.0
2019-08-16,90.23,90.79,90.02,90.47,2131012,72.238215281468,72.6865517611047,72.0700891016042,72.4303594870266,2661765.82589697,0.0,1.0
2019-08-19,90.55,91.22,90.0,90.25,1734131,72.4944075555461,73.0308101293972,72.0540770844743,72.2542272985979,2166036.90332506,0.0,1.0
2019-08-20,90.77,91.05,90.08,91.0,1450436,72.6705397439748,72.8947079837932,72.1181251529938,72.8546779409685,1811684.29715586,0.0,1.0
2019-08-21,91.35,91.36,90.41,90.51,1332070,73.1348882407414,73.1428942493064,72.3823234356369,72.4623835212863,1663837.84028555,0.0,1.0
2019-08-22,90.97,91.46,90.61,91.28,1625701,72.8306599152736,73.2229543349558,72.5424436069357,73.0788461807868,2030601.12515863,0.0,1.0
2019-08-23,89.58,91.43,89.05,91.21,2253120,71.7178247247468,73.198936309261,71.2935062708049,73.0228041208322,2814286.2722711,0.0,1.0
2019-08-26,90.83,90.85,89.51,89.7,1625522,72.7185757953645,72.7345878124943,71.6617826647922,71.8138968275261,2030377.54308455,0.0,1.0
2019-08-27,90.67,91.4,90.61,91.15,1339030,72.5904796583254,73.1749182835661,72.5424436069357,72.9747680694426,1672531.31087522,0.0,1.0
2019-08-28,89.63,90.94,89.51,90.94,4524821,71.7578547675715,72.8066418895788,71.6617826647922,72.8066418895788,5651781.36308053,0.0,1.0
2019-08-29,90.72,90.75,89.66,90.06,1856916,72.6305097011501,72.6545277268449,71.7818727932663,72.102113135864,2319402.9645827,0.0,1.0
2019-08-30,91.15,91.5,90.31,91.0,2584678,72.9747680694426,73.2549783692156,72.3022633499875,72.8546779409685,3228422.72654858,0.0,1.0
2019-09-03,92.78,92.87,90.98,91.22,1944578,74.2797474655281,74.3518015426125,72.8386659238386,73.0308101293972,2428898.22590914,0.0,1.0
2019-09-04,93.05,93.23,92.31,93.0,1782718,74.4959096967815,74.6400178509504,73.9034650629758,74.4558796539568,2226725.07222456,0.0,1.0
2019-09-05,91.53,92.67,91.3,92.41,2318849,73.2789963949104,74.1916813713137,73.0948581979167,73.9835251486252,2896385.85968327,0.0,1.0
2019-09-06,91.09,91.97,90.74,91.56,1447889,72.9267320180529,73.6312607717678,72.64652171828,73.3030144206052,1808502.93658231,0.0,1.0
2019-09-09,91.38,91.75,90.34,90.83,3148793,73.1589062664362,73.4551285833391,72.3262813756823,72.7185757953645,3933037.26127474,0.0,1.0
2019-09-10,91.09,91.31,90.08,91.05,3370110,72.9267320180529,73.1028642064817,72.1181251529938,72.8947079837932,4209475.88634586,0.0,1.0
2019-09-11,91.69,92.08,90.28,90.73,2002357,73.4070925319494,73.7193268659822,72.2782453242927,72.6385157097151,2501067.77148397,0.0,1.0
2019-09-12,92.02,92.71,91.68,92.42,1755683,73.6712908145925,74.2237054055735,73.3990865233845,73.9915311571902,2192956.68466826,0.0,1.0
2019-09-13,91.54,92.05,91.19,91.6,2014157,73.2870024034753,73.6953088402873,73.0067921037024,73.335038454865,2515806.70150669,0.0,1.0
2019-09-16,91.71,92.16,90.94,91.86,2175935,73.4231045490793,73.7833749345017,72.8066418895788,73.5431946775534,2717877.43211823,0.0,1.0
2019-09-17,92.73,92.79,91.7,91.77,2861236,74.2397174227034,74.287753474093,73.4150985405144,73.471140600469,3573860.77817776,0.0,1.0
2019-09-18,93.02,93.16,92.24,93.15,2989766,74.4718916710867,74.5839757909959,73.8474230030212,74.5759697824309,3734402.69985748,0.0,1.0
2019-09-19,93.18,93.38,93.03,93.24,1264645,74.5999878081257,74.7601079794246,74.4798976796516,74.6480238595154,1579619.84394808,0.0,1.0
2019-09-20,93.18,93.56,92.84,93.33,3175741,74.5999878081257,74.9042161335935,74.3277835169177,74.7200779365998,3966696.98044867,0.0,1.0
2019-09-23,93.4,93.84,92.95,92.95,2028962,74.7761199965545,75.1283843734119,74.4158496111321,74.4158496111321,2534299.06243774,0.0,1.0
2019-09-24,94.59,94.89,93.5,93.75,2282367,75.7288350157825,75.9690152727307,74.8561800822039,75.0563302963274,2850817.58467573,0.0,1.0
2019-09-25,94.23,94.8,93.88,94.6,2359110,75.4406187074446,75.8969611956463,75.1604084076716,75.7368410243474,2946674.33948369,0.0,1.0
2019-09-26,94.29,94.53,93.74,93.9,3107940,75.4886547588343,75.6807989643928,75.0483242877625,75.1764204248015,3882009.33684946,0.0,1.0
2019-09-27,94.2,94.88,93.69,94.76,2178408,75.4166006817498,75.9610092641658,75.0082942449378,75.8649371613865,2720966.36211367,0.0,1.0
2019-09-30,93.69,94.67,93.54,93.85,2069888,75.0082942449378,75.792883084302,74.8882041164636,75.1363903819768,2585418.16837926,0.0,1.0
2019-10-01,93.22,93.57,92.9,93.34,2946142,74.6320118423855,74.9122221421585,74.3758195683074,74.7280839451648,3679913.62500059,0.0,1.0
2019-10-02,92.13,93.3,91.68,93.27,3114057,73.7593569088069,74.696059910905,73.3990865233845,74.6720418852102,3889649.84828581,0.0,1.0
2019-10-03,92.5,92.58,91.89,92.25,2963698,74.0555792257097,74.1196272942292,73.5672127032483,73.8554290115862,3701842.15512593,0.0,1.0
2019-10-04,93.61,93.83,92.35,92.75,2892898,74.9442461764182,75.1203783648469,73.9354890972356,74.2557294398332,3613408.57498959,0.0,1.0
2019-10-07,93.71,94.07,92.97,93.42,2328640,75.0243062620676,75.3125225704055,74.431861628262,74.7921320136843,2908615.42441654,0.0,1.0
2019-10-08,92.56,93.95,92.56,93.86,2174646,74.1036152770994,75.2164504676262,74.1036152770994,75.1443963905418,2716267.39137253,0.0,1.0
2019-10-09,92.88,93.23,92.48,92.78,1756038,74.3598075511775,74.6400178509504,74.0395672085798,74.2797474655281,2193400.10163081,0.0,1.0
2019-10-10,92.61,93.08,92.11,92.48,1797210,74.1436453199241,74.5199277224763,73.743344891677,74.0395672085798,2244826.47679145,0.0,1.0
2019-10-11,92.34,92.93,92.05,92.52,1821147,73.9274830886706,74.3998375940022,73.6953088402873,74.0715912428396,2274725.27068585,0.0,1.0
2019-10-14,92.03,92.85,91.82,92.71,1615233,73.6792968231575,74.3357895254827,73.5111706432937,74.2237054055735,2017525.94554186,0.0,1.0
2019-10-15,91.74,92.61,91.67,92.36,1610685,73.4471225747741,74.1436453199241,73.3910805148195,73.9434951058005,2011845.21217378,0.0,1.0
2019-10-16,92.6,92.67,91.35,91.74,2191613,74.1356393113591,74.1916813713137,73.1348882407414,73.4471225747741,2737460.22405859,0.0,1.0
2019-10-17,93.0,93.35,92.41,92.5,1913315,74.4558796539568,74.7360899537297,73.9835251486252,74.0555792257097,2389848.80478199,0.0,1.0
2019-10-18,94.14,94.28,92.67,92.8,2482051,75.3685646303601,75.4806487502693,74.1916813713137,74.295759482658,3100235.25439247,0.0,1.0
2019-10-21,94.48,94.54,93.49,94.04,2275346,75.6407689215681,75.6888049729578,74.8481740736389,75.2885045447107,2842047.92131221,0.0,1.0
2019-10-22,94.15,94.7,93.89,94.7,2357471,75.3765706389251,75.8169011099969,75.1684144162366,75.8169011099969,2944627.12708477,0.0,1.0
2019-10-23,94.44,95.1,94.22,94.39,2379177,75.6087448873084,76.1371414525945,75.4326126988797,75.5687148444837,2971739.26395538,0.0,1.0
2019-10-24,95.72,96.22,94.77,94.77,2829296,76.6335139836209,77.033814411868,75.8729431699514,75.8729431699514,3533965.7421671,0.0,1.0
2019-10-25,94.35,95.76,94.02,95.69,2454287,75.5366908102239,76.6655380178807,75.2724925275808,76.6094959579261,3065556.30073562,0.0,1.0
2019-10-28,93.37,94.09,92.88,93.7,2542247,74.7521019708596,75.3285345875354,74.3598075511775,75.0163002535027,3175423.78249823,0.0,1.0
2019-10-29,93.17,93.42,92.86,93.15,2068825,74.5919817995608,74.7921320136843,74.3437955340476,74.5759697824309,2584090.41561535,0.0,1.0
2019-10-30,94.1,94.56,93.37,93.37,1381311,75.3365405961004,75.7048169900877,74.7521019708596,74.7521019708596,1725342.89564562,0.0,1.0
2019-10-31,94.39,94.65,93.65,94.38,2309019,75.5687148444837,75.7768710671722,74.976270210678,75.5607088359187,2884107.58153722,0.0,1.0
2019-11-01,93.56,94.98,93.47,94.72,1923936,74.9042161335935,76.0410693498152,74.832162056509,75.8329131271267,2403115.0908643,0.0,1.0
2019-11-04,92.8,93.73,92.29,93.58,2983053,74.295759482658,75.0403182791975,73.8874530458459,74.9202281507234,3726017.74754879,0.0,1.0
2019-11-05,91.4,92.55,91.02,92.31,2195761,73.1749182835661,74.0956092685344,72.8706899580984,73.9034650629758,2742641.33268014,0.0,1.0
2019-11-06,91.98,92.23,91.37,91.73,2393577,73.6392667803327,73.8394169944563,73.1509002578713,73.4391165662092,2989725.75483057,0.0,1.0
2019-11-07,89.34,90.83,88.66,90.65,4086666,72.0861011187341,73.2883430111329,71.5374269664984,73.1431057355411,5064814.64212683,0.7,1.0
2019-11-08,89.07,89.43,88.33,88.82,3016106,71.8682452053464,72.15871975653,71.2711586279134,71.6665267670244,3738014.76093387,0.0,1.0
2019-11-11,88.77,89.43,88.66,89.25,1687651,71.62618307936,72.15871975653,71.5374269664984,72.0134824809382,2091592.38743758,0.0,1.0
2019-11-12,88.5,88.96,88.17,88.76,1966633,71.4083271659723,71.7794890924847,71.1420588273873,71.6181143418271,2437349.07968741,0.0,1.0
2019-11-13,89.86,90.12,88.63,88.87,4192239,72.5056754704437,72.7154626462986,71.5132207538997,71.7068704546888,5195656.6723327,0.0,1.0
2019-11-14,89.6,90.57,89.45,90.08,2668167,72.2958882945889,73.0785558352781,72.1748572315957,72.6831876961671,3306796.12408737,0.0,1.0
2019-11-15,89.56,89.79,88.77,89.53,3601307,72.2636133444574,72.4491943077136,71.62618307936,72.2394071318588,4463284.35560769,0.0,1.0
2019-11-18,90.15,90.99,89.65,89.98,2789912,72.7396688588972,73.417442811659,72.3362319822533,72.6025003208383,3457680.94281386,0.0,1.0
2019-11-19,90.67,91.28,89.58,89.86,3761795,73.1592432106069,73.6514362001125,72.2797508195232,72.5056754704437,4662185.36006601,0.0,1.0
2019-11-20,91.46,91.64,90.57,90.82,2136358,73.7966734757043,73.9419107512961,73.0785558352781,73.2802742736,2647697.97170231,0.0,1.0
2019-11-21,91.07,91.55,90.49,91.4,1859516,73.481992711922,73.8692921135002,73.0140059350151,73.748261050507,2304593.49114146,0.0,1.0
2019-11-22,91.54,91.78,90.32,91.11,2596582,73.8612233759673,74.0548730767564,72.8768373969561,73.5142676620535,3218077.16438852,0.0,1.0
2019-11-25,90.89,91.69,90.64,91.59,2502757,73.3367554363302,73.9822544389605,73.1350369980082,73.9015670636317,3101795.0327444,0.0,1.0
2019-11-26,91.5,91.81,90.89,90.94,2943140,73.8289484258358,74.079079289355,73.3367554363302,73.3770991239946,3647584.25714976,0.0,1.0
2019-11-27,91.59,91.66,90.95,91.55,1488940,73.9015670636317,73.9580482263618,73.3851678615275,73.8692921135002,1845319.65990084,0.0,1.0
2019-11-29,91.35,92.09,91.26,91.71,754541,73.7079173628426,74.3050039402756,73.6352987250467,73.9983919140262,935141.336454955,0.0,1.0
2019-12-02,90.28,91.18,90.21,91.03,2341778,72.8445624468246,73.5707488247837,72.7880812840945,73.4497177617905,2902285.50681913,0.0,1.0
2019-12-03,90.88,91.26,90.34,90.54,2185322,73.3286866987973,73.6352987250467,72.8929748720219,73.0543496226795,2708381.56662715,0.0,1.0
2019-12-04,92.03,92.15,90.85,90.85,2792353,74.2565915150783,74.3534163654729,73.3044804861987,73.3044804861987,3460706.19923106,0.0,1.0
2019-12-05,92.46,92.55,91.67,91.85,1536480,74.6035472289921,74.676165866788,73.9661169638947,74.1113542394865,1904238.41863637,0.0,1.0
2019-12-06,92.39,92.79,91.98,92.2,1379329,74.5470660662619,74.8698155675771,74.2162478274139,74.3937600531373,1709473.12932111,0.0,1.0
2019-12-09,91.86,92.34,91.78,92.28,1705736,74.1194229770194,74.5067223785975,74.0548730767564,74.4583099534003,2114006.05491196,0.0,1.0
2019-12-10,91.94,92.03,91.43,91.85,1903448,74.1839728772824,74.2565915150783,73.7724672631056,74.1113542394865,2359040.67054343,0.0,1.0
2019-12-11,92.15,92.46,91.76,92.2,2363677,74.3534163654729,74.6035472289921,74.0387356016906,74.3937600531373,2929426.05998592,0.0,1.0
2019-12-12,91.14,92.18,90.88,92.03,2052742,73.5384738746522,74.3776225780715,73.3286866987973,74.2565915150783,2544068.37703613,0.0,1.0
2019-12-13,92.05,92.21,90.31,91.14,2613729,74.2727289901441,74.4018287906701,72.8687686594233,73.5384738746522,3239328.32038428,0.0,1.0
2019-12-16,93.03,93.04,91.78,92.03,2066373,75.0634652683661,75.071534005899,74.0548730767564,74.2565915150783,2560961.97401392,0.0,1.0
2019-12-17,93.22,93.82,93.01,93.22,3043378,75.2167712814908,75.7008955334635,75.0473277933004,75.2167712814908,3771814.34840202,0.0,1.0
2019-12-18,93.75,93.95,93.02,93.46,3237338,75.6444143707334,75.8057891213909,75.0553965308333,75.4104209822799,4012198.91811898,0.0,1.0
2019-12-19,93.97,94.1,93.36,93.56,2227515,75.8219265964567,75.9268201843841,75.3297336069511,75.4911083576087,2760673.514194,0.0,1.0
2019-12-20,94.9,95.77,94.09,95.17,4396534,76.5723191870144,77.2742993523748,75.9187514468512,76.7901751004021,5448849.93728591,0.0,1.0
2019-12-23,93.75,95.24,93.53,95.06,1514761,75.6444143707334,76.8466562631322,75.4669021450101,76.7014189875404,1877320.94869575,0.0,1.0
2019-12-24,93.84,93.98,93.3,93.82,440061,75.7170330085293,75.8299953339896,75.2813211817539,75.7008955334635,545390.153300753,0.0,1.0
2019-12-26,93.88,94.1,93.54,93.85,1154643,75.7493079586608,75.9268201843841,75.4749708825429,75.7251017460622,1431008.25289594,0.0,1.0
2019-12-27,94.19,94.3,93.69,93.94,1014365,75.99943882218,76.0881949350417,75.5960019455361,75.7977203838581,1257154.53733214,0.0,1.0
2019-12-30,94.03,94.17,93.58,93.96,1544721,75.870339021654,75.9833013471143,75.5072458326744,75.8138578589238,1914451.91234145,0.0,1.0
2019-12-31,94.51,94.54,93.89,94.17,1366925,76.2576384232321,76.2818446358308,75.7573766961937,75.9833013471143,1694100.21633508,0.0,1.0
2020-01-02,93.46,94.56,92.98,94.5,1779725,75.4104209822799,76.2979821108965,75.0231215807018,76.2495696856992,2205704.41503152,0.0,1.0
2020-01-03,93.36,94.04,93.1,93.28,1939441,75.3297336069511,75.8784077591868,75.1199464310963,75.2651837066881,2403648.64031979,0.0,1.0
2020-01-06,93.67,93.99,93.27,93.35,1251263,75.5798644704704,75.8380640715225,75.2571149691552,75.3216648694182,1550754.37130207,0.0,1.0
2020-01-07,93.69,93.83,92.94,93.28,2608596,75.5960019455361,75.7089642709964,74.9908466305702,75.2651837066881,3232966.7303845,0.0,1.0
2020-01-08,93.41,94.02,93.18,93.41,2245365,75.3700772946155,75.8622702841211,75.1844963313593,75.3700772946155,2782795.9341231,0.0,1.0
2020-01-09,93.88,94.14,93.26,93.27,2141864,75.7493079586608,75.9590951345156,75.2490462316223,75.2571149691552,2654521.83972078,0.0,1.0
2020-01-10,94.34,94.66,94.02,94.2,1452820,76.1204698851732,76.3786694862253,75.8622702841211,76.0075075597129,1800554.2925149,0.0,1.0
2020-01-13,94.63,95.1,94.39,94.39,2383759,76.3544632736266,76.7336939376719,76.1608135728376,76.1608135728376,2954314.7119196,0.0,1.0
2020-01-14,94.98,94.98,94.05,94.55,2717505,76.6368690872774,76.6368690872774,75.8864764967197,76.2899133733636,3367943.23638215,0.0,1.0
2020-01-15,96.6,96.67,95.52,95.7,4114355,77.9440045676037,78.0004857303338,77.0725809140528,77.2178181896446,5099131.03906895,0.0,1.0
2020-01-16,97.31,97.53,96.64,96.69,2175392,78.516884932438,78.6943971581614,77.9762795177352,78.0166232053996,2696074.80864979,0.0,1.0
2020-01-17,98.56,98.66,97.06,97.42,3839379,79.5254771240478,79.6061644993766,78.3151664941161,78.6056410452997,4758339.18795279,0.0,1.0
2020-01-21,99.34,99.85,98.51,98.81,4731352,80.1548386516123,80.5663442657891,79.4851334363834,79.7271955623698,5863807.04629546,0.0,1.0
2020-01-22,100.0,100.4,99.8,100.0,2985088,80.6873753287823,81.0101248300974,80.5260005781247,80.6873753287823,3699572.56365876,0.0,1.0
2020-01-23,100.97,101.03,100.01,100.03,2402205,81.4700428694715,81.5184552946687,80.6954440663151,80.7115815413809,2977175.78519759,0.0,1.0
2020-01-24,102.16,102.36,100.79,100.97,3188994,82.430222635884,82.5915973865415,81.3248055938796,81.4700428694715,3952283.72097319,0.0,1.0
2020-01-27,101.78,102.75,101.59,102.13,2294892,82.1236106096346,82.9062781503238,81.9703045965099,82.4060164232853,2844177.28380537,0.0,1.0
2020-01-28,102.19,102.55,101.71,101.83,1571917,82.4544288484826,82.7449033996662,82.0671294469044,82.163954297299,1948157.3091141,0.0,1.0
2020-01-29,102.81,103.14,101.86,102.34,1643625,82.9546905755211,83.220958914106,82.1881605098976,82.5754599114758,2037028.7090175,0.0,1.0
2020-01-30,104.1,104.13,102.405,102.73,1952870,83.9955577172623,84.019763929861,82.6279067054395,82.890140675258,2420291.88834376,0.0,1.0
2020-01-31,104.22,104.43,103.61,104.0,2457798,84.0923825676569,84.2618260558473,83.6001895781513,83.9148703419336,3046075.03960198,0.0,1.0
2020-02-03,104.22,104.7,103.86,104.47,3671534,84.0923825676569,84.479681969235,83.8019080164733,84.2941010059788,4550320.27630017,0.0,1.0
2020-02-04,102.87,104.97,102.85,103.82,3203240,83.0031030007183,84.6975378826227,82.9869655256526,83.7696330663417,3969939.51897375,0.0,1.0
2020-02-05,102.12,103.1,101.97,102.73,4064614,82.3979476857525,83.1886839639745,82.2769166227593,82.890140675258,5037484.46821779,0.0,1.0
2020-02-06,102.25,102.72,101.98,101.98,2752230,82.5028412736799,82.8820719377251,82.2849853602922,82.2849853602922,3410979.70876522,0.0,1.0
2020-02-07,101.34,102.19,101.24,102.04,2260671,82.3333977854894,83.0239778932225,82.2521530669326,82.9021108153872,2782545.1797445,0.7,1.0
2020-02-10,101.92,101.98,101.21,101.67,1541038,82.804617153119,82.8533639842531,82.2277796513655,82.601505356727,1896785.44940998,0.0,1.0
2020-02-11,102.22,102.42,101.76,102.0,1497982,83.0483513087895,83.2108407459032,82.6746256034281,82.8696129279645,1843790.00458007,0.0,1.0
2020-02-12,101.79,102.35,101.35,101.78,1503509,82.6989990189952,83.1539694429134,82.3415222573451,82.6908745471395,1850592.90832344,0.0,1.0
2020-02-13,102.85,103.18,101.66,102.2,2555109,83.5601930356975,83.8283006069351,82.5933808848713,83.0321023650781,3144953.96794659,0.0,1.0
2020-02-14,103.76,103.88,102.92,103.15,1376956,84.2995199745647,84.3970136368329,83.6170643386873,83.803927191368,1694825.24459343,0.0,1.0
2020-02-18,104.33,104.63,103.84,104.08,2121900,84.7626148703386,85.0063490260091,84.3645157494101,84.5595030739465,2611739.00001365,0.0,1.0
2020-02-19,103.5,104.39,103.44,104.15,1910010,84.0882837063169,84.8113617014727,84.0395368751828,84.6163743769363,2350934.35478395,0.0,1.0
2020-02-20,102.38,103.99,102.04,102.95,3344545,83.1783428584804,84.4863828272454,82.9021108153872,83.6414377542544,4116630.66770378,0.0,1.0
2020-02-21,101.71,103.14,101.61,102.05,3361332,82.6340032441497,83.7958027195123,82.5527585255928,82.9102352872429,4137292.93387713,0.0,1.0
2020-02-24,100.04,102.3,100.03,101.63,3279045,81.2772164442507,83.113347083635,81.269091972395,82.5690074693042,4036010.04255608,0.0,1.0
2020-02-25,98.17,100.62,97.94,100.23,3356542,79.757940207238,81.7484358118803,79.5710773545573,81.4315814095086,4131397.16602281,0.0,1.0
2020-02-26,97.43,99.02,97.39,98.4,3258450,79.1567292899175,80.448520314971,79.1242314024947,79.9448030599187,4010660.70248101,0.0,1.0
2020-02-27,91.86,97.51,91.79,97.31,5864285,74.6313984663021,79.2217250647629,74.5745271633124,79.0592356276493,7218050.72891985,0.0,1.0
2020-02-28,89.26,90.03,86.42,90.03,6765526,72.5190357838246,73.1446201167122,70.2116857768107,73.1446201167122,8327342.52783182,0.0,1.0
2020-03-02,95.09,95.31,89.34,89.55,4936248,77.2556028756877,77.4343412565127,72.5840315586701,72.7546454676394,6075777.09380242,0.0,1.0
2020-03-03,95.45,97.8,94.05,95.0,6822987,77.5480838624923,79.4573347485777,76.4106578026967,77.1824826289865,8398068.35594802,0.0,1.0
2020-03-04,99.82,100.65,96.37,96.37,4027236,81.0984780634256,81.7728092274473,78.2955352732151,78.2955352732151,4956920.365455,0.0,1.0
2020-03-05,98.79,100.18,97.72,98.37,5280201,80.2616574622903,81.3909590502302,79.3923389737323,79.9204296443516,6499131.38206846,0.0,1.0
2020-03-06,97.7,97.72,93.85,95.9,5815296,79.3760900300209,79.3923389737323,76.248168365583,77.913685095998,7157752.65555557,0.0,1.0
2020-03-09,94.96,99.39,92.52,92.81,6660614,77.1499847415638,80.7491257736313,75.1676136087772,75.403223292592,8198211.67248075,0.0,1.0
2020-03-10,94.72,98.33,91.23,98.32,5726369,76.9549974170274,79.8879317569289,74.1195567393941,79.8798072850732,7048296.92528826,0.0,1.0
2020-03-11,89.72,92.96,88.04,92.91,4213576,72.892761489186,75.5250903704272,71.5278502174313,75.4844680111488,5186276.8126309,0.0,1.0
2020-03-12,82.54,85.97,73.53,83.0,7533968,67.0593906968058,69.846084543305,59.7392415548356,67.4331164021672,9273178.77866761,0.0,1.0
2020-03-13,86.47,87.15,81.71,86.43,5127450,70.2523081360891,70.8047722222755,66.3850595327841,70.2198102486664,6311117.92997784,0.0,1.0
2020-03-16,81.66,86.18,77.76,78.57,5563645,66.3444371735057,70.0166984522743,63.1758931497894,63.8339753700997,6848008.21373812,0.0,1.0
2020-03-17,91.2,95.77,83.49,83.64,6638802,74.0951833238271,77.8080669618741,67.8312155230956,67.9530826009309,8171364.38888194,0.0,1.0
2020-03-18,88.28,92.86,81.01,85.02,5488129,71.7228375419677,75.4438456518704,65.8163465028863,69.0742597170151,6755059.40261365,0.0,1.0
2020-03-19,80.81,88.06,79.57,88.0,4741123,65.6538570657727,71.5440991611427,64.646422555668,71.4953523300086,5835607.63606282,0.0,1.0
2020-03-20,71.45,81.1,70.26,80.95,5608780,58.0493514088536,65.8894667495874,57.0825392580273,65.7675996717522,6903562.5941357,0.0,1.0
2020-03-23,70.0,71.84,65.14,71.02,5498485,56.8713029897796,58.3662058112252,52.9228096679177,57.6999991190592,6767806.07733165,0.0,1.0
2020-03-24,72.05,73.78,68.09,71.66,4936942,58.5368197201945,59.9423533512276,55.3195288653441,58.2199653178229,6076631.30317422,0.0,1.0
2020-03-25,73.29,76.31,69.35,71.38,5448598,59.5442542302992,61.9978447307154,56.3432123191602,57.9924801058638,6706402.70135084,0.0,1.0
2020-03-26,81.8,82.88,73.25,73.48,3903386,66.4581797794852,67.335622739899,59.5117563428765,59.6986191955572,4804479.68721772,0.0,1.0
2020-03-27,83.4,86.59,79.13,79.79,3255230,67.7580952763945,70.3498017983573,64.2889457940179,64.825160936493,4006697.36793177,0.0,1.0
2020-03-30,83.71,86.45,79.83,84.87,5390544,68.0099539039206,70.2360591923777,64.8576588239157,68.9523926391799,6634946.97963598,0.0,1.0
2020-03-31,79.98,83.49,79.24,82.68,6247264,64.979525901751,67.8312155230956,64.3783149844304,67.1731333027853,7689440.13958304,0.0,1.0
2020-04-01,74.57,78.91,73.82,77.45,3570112,60.5841866278266,64.1102074131929,59.9748512386504,62.9240345222632,4394269.63797385,0.0,1.0
2020-04-02,76.79,77.58,72.39,73.63,4959749,62.3878193797882,63.0296526563871,58.8130517632877,59.8204862733924,6104703.28176572,0.0,1.0
2020-04-03,72.5,76.72,71.2,75.83,3963948,58.9024209537002,62.3309480767984,57.8462396124615,61.6078700816426,4879022.37882375,0.0,1.0
2020-04-06,78.59,79.78,74.59,74.87,3610265,63.8502243138111,64.8170364646373,60.600435571538,60.8279207834971,4443691.92746325,0.0,1.0
2020-04-07,78.75,81.16,77.94,80.68,4037569,63.980215863502,65.9382135807215,63.3221336431917,65.5482389316488,4969638.73064051,0.0,1.0
2020-04-08,83.3,83.87,79.0,79.26,2912813,67.6768505578377,68.1399454536116,64.1833276598941,64.3945639281418,3585233.66409668,0.0,1.0
2020-04-09,86.31,88.29,83.99,83.99,4003715,70.1223165863982,71.7309620138234,68.2374391158798,68.2374391158798,4927969.56050692,0.0,1.0
2020-04-13,83.5,86.6,82.56,85.64,2076361,67.8393399949513,70.357926270213,67.0756396405171,69.5779769720674,2555687.35652356,0.0,1.0
2020-04-14,86.25,86.38,84.65,85.53,2187772,70.0735697552641,70.179187889388,68.7736542583548,69.4886077816549,2692817.50107821,0.0,1.0
2020-04-15,83.61,85.5,83.29,85.08,2558773,67.9287091853638,69.4642343660879,67.668726085982,69.1230065481492,3149463.79955791,0.0,1.0
2020-04-16,84.05,84.7,82.78,84.3,1801591,68.2861859470139,68.8142766176333,67.2543780213422,68.4892977434059,2217486.91115207,0.0,1.0
2020-04-17,86.38,86.97,84.58,85.45,2323513,70.179187889388,70.6585317288732,68.7167829553651,69.4236120068095,2859894.20761521,0.0,1.0
2020-04-20,82.91,87.32,82.83,87.32,2331330,67.359996155466,70.9428882438221,67.2950003806206,70.9428882438221,2869515.75611566,0.0,1.0
2020-04-21,82.47,82.84,80.91,81.77,2989772,67.002519393816,67.3031248524763,65.7351017843295,66.4338063639182,3679958.59067289,0.0,1.0
2020-04-22,85.0,85.67,83.07,83.55,2511995,69.0580107733037,69.6023503876345,67.4899877051569,67.8799623542297,3091887.13386083,0.0,1.0
2020-04-23,83.02,85.19,82.86,84.82,2426420,67.4493653458785,69.2123757385617,67.3193737961876,68.9117702799014,2986557.21024229,0.0,1.0
2020-04-24,83.23,83.62,82.59,82.77,2828707,67.6199792548479,67.9368336572195,67.1000130560842,67.2462535494865,3481711.85801009,0.0,1.0
2020-04-27,83.62,84.39,83.47,83.78,1956189,67.9368336572195,68.5624179901071,67.8149665793843,68.0668252069104,2407773.74178694,0.0,1.0
2020-04-28,84.63,86.57,84.2,84.72,2129704,68.7574053146435,70.3335528546459,68.4080530248491,68.8305255613446,2621344.54747399,0.0,1.0
2020-04-29,83.13,85.8,82.87,85.75,3387558,67.538734536291,69.7079685217584,67.3274982680433,69.6673461624799,4169573.18601642,0.0,1.0
2020-04-30,83.11,83.58,81.87,83.1,3253592,67.5224855925797,67.9043357697968,66.515051082475,67.514361120724,4004681.23687846,0.0,1.0
2020-05-01,81.39,82.66,81.05,82.39,2742081,66.1250764334023,67.156884359074,65.848844390309,66.9375236189705,3375088.31184147,0.0,1.0
2020-05-04,83.05,83.27,80.46,81.19,2419303,67.4737387614456,67.6524771422706,65.3695005508237,65.9625869962886,2977797.25620907,0.0,1.0
2020-05-05,83.31,84.64,82.01,82.64,2982824,67.6849750296933,68.7655297864992,66.6287936884546,67.1406354153626,3671406.65016104,0.0,1.0
2020-05-06,78.82,84.33,78.45,84.26,5099805,64.0370871664918,68.513671158973,63.7364817078315,68.4567998559832,6277091.10276855,0.0,1.0
2020-05-07,78.6,80.66,78.27,78.82,3833242,64.4270618155646,66.1156082193822,64.1565665178656,64.6073920140305,4676494.82545877,0.7,1.0
2020-05-08,79.86,80.42,79.0,79.16,2409218,65.4598620431423,65.9188843665102,64.7549349036845,64.8860841389324,2939207.98906047,0.0,1.0
2020-05-11,79.17,79.94,78.01,79.35,2493737,64.8942809661354,65.5254366607663,63.9434490105877,65.0418238557894,3042319.83698266,0.0,1.0
2020-05-12,77.91,79.72,77.51,79.5,3699069,63.8614807385577,65.3451064623003,63.5336076504378,65.1647762638344,4512805.88011791,0.0,1.0
2020-05-13,77.73,77.85,76.71,77.49,3673661,63.7139378489037,63.8122997753397,62.8778614741979,63.5172139960318,4481808.52056554,0.0,1.0
2020-05-14,78.1,78.7,76.23,77.29,3766758,64.0172204554146,64.5090300875945,62.484413768454,63.3532774519718,4595385.39329253,0.0,1.0
2020-05-15,78.43,78.46,76.66,77.5,8018076,64.2877157531136,64.3123062347226,62.8368773381829,63.5254108232348,9781926.3495848,0.0,1.0
2020-05-18,79.88,80.7,79.19,79.28,3470451,65.4762556975483,66.1483955281941,64.9106746205414,64.9844460653684,4233895.52329548,0.0,1.0
2020-05-19,77.14,79.37,77.13,79.29,2781090,63.2303250439268,65.0582175101954,63.2221282167238,64.9926428925714,3392885.96810093,0.0,1.0
2020-05-20,77.75,78.56,77.18,78.08,2160213,63.7303315033097,64.3942745067526,63.2631123527388,64.0008268010087,2635425.81355124,0.0,1.0
2020-05-21,77.37,77.82,76.89,77.59,2108418,63.4188520695958,63.7877092937307,63.0254043638519,63.5991822680618,2572236.72987621,0.0,1.0
2020-05-22,78.78,78.84,77.35,77.39,2186396,64.5746047052185,64.6237856684365,63.4024584151898,63.4352457240018,2667368.66088907,0.0,1.0
2020-05-26,79.92,80.78,79.31,79.5,2952149,65.5090430063603,66.2139701458181,65.0090365469774,65.1647762638344,3601575.25209295,0.0,1.0
2020-05-27,81.44,81.49,80.27,81.04,3547607,66.754960741216,66.795944877231,65.7959319584652,66.4270876530961,4328024.62726364,0.0,1.0
2020-05-28,85.1,85.62,82.62,82.62,3752106,69.7549994975133,70.1812345120692,67.7221863511698,67.7221863511698,4577510.18421816,0.0,1.0
2020-05-29,85.25,85.85,84.31,84.99,3445384,69.8779519055582,70.3697615377381,69.1074501484764,69.6648343982803,4203314.17836872,0.0,1.0
2020-06-01,86.14,86.46,84.86,85.08,1711462,70.6074695266251,70.869767997121,69.5582756446413,69.7386058431073,2087956.66617691,0.0,1.0
2020-06-02,85.98,86.84,85.26,86.81,1672260,70.4763202913771,71.1812474308349,69.8861487327613,71.1566569492259,2040130.84402751,0.0,1.0
2020-06-03,86.99,87.96,86.12,86.31,1868138,71.3041998388799,72.0992920775707,70.5910758722191,70.746815589076,2279098.91685495,0.0,1.0
2020-06-04,84.4,86.54,83.38,86.39,2252925,69.1812215933034,70.935342614745,68.3451452185976,70.8123902067,2748532.99234609,0.0,1.0
2020-06-05,85.51,87.1,84.72,84.99,2670645,70.0910694128362,71.3943649381129,69.4435200637994,69.6648343982803,3258144.8087904,0.0,1.0
2020-06-08,87.91,88.12,85.02,85.43,2179483,72.0583079415557,72.2304413128187,69.6894248798893,70.0254947952122,2658934.90984273,0.0,1.0
2020-06-09,85.91,87.35,84.82,87.31,2041673,70.4189425009561,71.5992856181878,69.5254883358293,71.5664983093758,2490808.8818235,0.0,1.0
2020-06-10,85.37,86.9,85.3,85.83,2059673,69.9763138319942,71.2304283940529,69.9189360415732,70.3533678833321,2512768.59813107,0.0,1.0
2020-06-11,81.76,84.35,81.0,84.08,3910100,67.0172592117119,69.1402374572884,66.3943003442841,68.9189231228075,4770260.37412361,0.0,1.0
2020-06-12,81.8,83.03,80.62,83.0,2389442,67.0500465205239,68.0582562664927,66.0828209105702,68.0336657848837,2915081.58074389,0.0,1.0
2020-06-15,81.76,82.17,79.7,80.16,3115873,67.0172592117119,67.3533291270349,65.3287128078943,65.7057668592322,3801315.95168964,0.0,1.0
2020-06-16,81.6,84.02,81.19,83.52,3505710,66.886109976464,68.8697421595895,66.550040061141,68.4599007994396,4276910.94758929,0.0,1.0
2020-06-17,82.25,82.75,80.91,82.25,1888304,67.4189037446588,67.8287451048087,66.3205288994571,67.4189037446588,2303701.11902486,0.0,1.0
2020-06-18,81.77,82.39,80.98,81.86,1832975,67.0254560389149,67.5336593255008,66.3779066898781,67.0992274837419,2236200.61104811,0.0,1.0
2020-06-19,79.71,82.62,79.66,82.62,5708915,65.3369096350973,67.7221863511698,65.2959254990823,67.7221863511698,6964786.32355692,0.0,1.0
2020-06-22,80.62,81.16,79.32,79.6,2741507,66.0828209105702,66.5254495795321,65.0172333741804,65.2467445358644,3344595.33195634,0.0,1.0
2020-06-23,80.95,81.97,80.06,81.5,3444930,66.3533162082691,67.1893925829749,65.6237985872023,66.804141704434,4202760.30552407,0.0,1.0
2020-06-24,80.71,80.96,79.77,80.23,3337547,66.1565923553971,66.3615130354721,65.3860905983153,65.7631446496532,4071754.73795431,0.0,1.0
2020-06-25,79.3,80.61,78.76,80.41,3559380,65.0008397197744,66.0746240833672,64.5582110508125,65.9106875393072,4342387.50171303,0.0,1.0
2020-06-26,78.0,80.23,77.15,79.31,4365212,63.9352521833847,65.7631446496532,63.2385218711298,65.0090365469774,5325489.84124418,0.0,1.0
2020-06-29,79.57,79.57,78.19,78.72,2377142,65.2221540542554,65.2221540542554,64.0909919002416,64.5254237420005,2900075.77460038,0.0,1.0
2020-06-30,79.64,80.78,79.05,79.7,2586919,65.2795318446764,66.2139701458181,64.7959190396995,65.3287128078943,3156000.40836998,0.0,1.0
2020-07-01,82.0,82.51,79.71,79.76,2379456,67.2139830645839,67.6320212519368,65.3369096350973,65.3778937711123,2902898.81813014,0.0,1.0
2020-07-02,82.52,83.29,82.3,82.67,1645337,67.6402180791398,68.2713737737706,67.4598878806738,67.7631704871848,2007285.20835258,0.0,1.0
2020-07-06,82.12,83.72,81.12,83.11,2250113,67.3123449910199,68.6238373434995,66.4926622707201,68.1238308841167,2745102.39666515,0.0,1.0
2020-07-07,82.39,82.57,80.64,81.3,2944942,67.5336593255008,67.6812022151548,66.0992145649762,66.640205160374,3592782.82568025,0.0,1.0
2020-07-08,82.42,82.9,81.71,82.18,1809363,67.5582498071098,67.9516975128537,66.9762750756969,67.3615259542379,2207394.34318954,0.0,1.0
2020-07-09,82.02,82.43,80.48,81.92,2034363,67.2303767189899,67.5664466343128,65.9680653297282,67.1484084469599,2481890.79703415,0.0,1.0
2020-07-10,84.15,84.44,82.05,82.05,3023200,68.9763009132285,69.2140089021154,67.2549672005989,67.2549672005989,3688256.35228012,0.0,1.0
2020-07-13,84.76,85.08,83.53,83.9,3378234,69.4763073726113,69.7386058431073,68.4680976266426,68.7713802331535,4121392.23669909,0.0,1.0
2020-07-14,85.35,86.06,84.44,84.6,3150038,69.9599201775882,70.5418949090011,69.2140089021154,69.3451581373634,3842996.71322565,0.0,1.0
2020-07-15,84.68,87.04,84.42,86.03,2914156,69.4107327549874,71.3451839748949,69.1976152477094,70.5173044273921,3555224.39088887,0.0,1.0
2020-07-16,85.09,85.55,84.55,84.79,2510260,69.7468026703103,70.1238567216482,69.3041740013484,69.5008978542203,3062477.63656877,0.0,1.0
2020-07-17,87.51,87.75,85.19,85.79,2812055,71.7304348534358,71.9271587063078,69.8287709423403,70.3205805745202,3430662.78007114,0.0,1.0
2020-07-20,86.72,88.38,86.61,87.54,2159147,71.082885504399,72.4435588200966,70.992720405166,71.7550253350448,2634125.31035213,0.0,1.0
2020-07-21,87.56,88.52,86.72,87.28,1908702,71.7714189894508,72.5583144009386,71.082885504399,71.5419078277668,2328586.35753829,0.0,1.0
2020-07-22,89.28,89.38,86.38,87.04,3059261,73.1812732683665,73.2632415403964,70.804193379497,71.3451839748949,3732250.20393385,0.0,1.0
2020-07-23,88.71,89.45,88.05,89.14,2707389,72.7140541177956,73.3206193308174,72.1730635223977,73.0665176875245,3302971.90967958,0.0,1.0
2020-07-24,88.05,89.93,87.65,89.07,2085924,72.1730635223977,73.7140670365613,71.8451904342778,73.0091398971035,2544794.40439718,0.0,1.0
2020-07-27,83.26,87.42,79.23,87.23,22455980,68.2467832921616,71.6566634086088,64.9434619293534,71.5009236917519,27395941.6782467,0.0,1.0
2020-07-28,84.74,85.25,83.38,83.38,5519379,69.4599137182053,69.8779519055582,68.3451452185976,68.3451452185976,6733555.39077518,0.0,1.0
2020-07-29,84.8,85.26,83.84,85.0,2950504,69.5090946814233,69.8861487327613,68.7221992699355,69.6730312254833,3599568.37801929,0.0,1.0
2020-07-30,86.07,86.07,83.92,84.48,2684453,70.5500917362041,70.5500917362041,68.7877738875595,69.2467962109274,3274990.35116679,0.0,1.0
2020-07-31,86.88,86.97,85.1617,85.74,2797254,71.2140347396469,71.2878061844739,69.8055739213558,70.2795964385052,3412605.79334512,0.0,1.0
2020-08-03,85.77,86.62,84.95,86.62,2088541,70.3041869201141,71.000917232369,69.6320470894683,71.000917232369,2547987.10315146,0.0,1.0
2020-08-04,85.54,86.79,85.18,85.53,2162694,70.1156598944452,71.1402632948199,69.8205741151373,70.1074630672422,2638452.59444896,0.0,1.0
2020-08-05,84.83,86.12,84.5,85.84,2336028,69.5336851630323,70.5910758722191,69.2631898653334,70.3615647105351,2849917.34258542,0.0,1.0
2020-08-06,85.37,85.6,82.77,84.01,2313279,69.9763138319942,70.1648408576632,67.8451387592147,68.8615453323865,2822163.92112537,0.0,1.0
2020-08-07,86.6,87.15,84.25,84.25,2230752,71.5583014821728,72.0127710643345,69.616476903846,69.616476903846,2699660.54529854,0.7,1.0
2020-08-10,85.94,86.94,85.5,86.94,2774168,71.0129379835789,71.8392463147818,70.6493623178496,71.8392463147818,3357303.67859348,0.0,1.0
2020-08-11,83.29,85.27,82.87,85.2,6386981,68.8232209058912,70.459311401673,68.476171406786,70.4014698184888,7729537.21851259,0.0,1.0
2020-08-12,84.15,85.11,83.73,83.75,5597439,69.5338460707257,70.3271020686805,69.1867965716205,69.2033227382445,6774031.90628779,0.0,1.0
2020-08-13,83.66,84.01,83.11,83.57,2059609,69.1289549884363,69.4181629043573,68.6744854062747,69.054587238628,2492542.94338491,0.0,1.0
2020-08-14,82.95,83.77,82.785,83.44,2874921,68.5422760732822,69.2198489048686,68.4059351986337,68.9471671555716,3479235.16130445,0.0,1.0
2020-08-17,81.23,83.315,81.21,83.27,2902745,67.1210257436132,68.8438786141713,67.1044995769891,68.8066947392671,3512907.82191952,0.0,1.0
2020-08-18,81.55,81.665,80.06,81.36,3340924,67.3854444095981,67.4804698676864,66.1542449961058,67.2284458266695,4043192.92670856,0.0,1.0
2020-08-19,80.92,81.625,80.67,81.59,2021228,66.8648701609403,67.4474175344383,66.6582930781395,67.4184967428462,2446094.18019245,0.0,1.0
2020-08-20,79.41,81.035,79.17,80.69,2412273,65.6171445808238,66.9598956190286,65.4188305813352,66.6748192447636,2919337.62363048,0.0,1.0
2020-08-21,79.08,79.69,77.99,79.2,3090628,65.3444628315269,65.8485109135607,64.4437867505157,65.4436198312712,3740284.20541366,0.0,1.0
2020-08-24,80.78,80.97,78.73,79.25,2519913,66.7491869945719,66.9061855775004,65.0552549156059,65.4849352478314,3049603.7675568,0.0,1.0
2020-08-25,79.77,80.865,79.39,80.85,1684984,65.9146155800569,66.8194232027241,65.6006184141998,66.8070285777561,2039171.01688548,0.0,1.0
2020-08-26,78.61,79.44,78.17,79.06,2531984,64.9560979158615,65.6419338307599,64.5925222501322,65.3279366649028,3064212.11597129,0.0,1.0
2020-08-27,78.37,79.36,78.2,78.8,2159844,64.7577839163728,65.5758291642637,64.6173115000683,65.1130964987901,2613847.54145677,0.0,1.0
2020-08-28,78.35,78.44,77.32,78.38,2894275,64.7412577497488,64.815625499557,63.8901601686097,64.7660469996848,3502657.41092866,0.0,1.0
2020-08-31,78.83,80.24,77.78,78.75,4966698,65.1378857487262,66.3029804957223,64.2702620009631,65.0717810822299,6010707.88281851,0.0,1.0
2020-09-01,77.82,78.64,77.295,78.59,3172135,64.3033143342112,64.9808871657976,63.8695024603297,64.9395717492375,3838924.14031707,0.0,1.0
2020-09-02,80.31,80.51,77.71,77.81,3201264,66.3608220789065,66.5260837451471,64.2124204177789,64.2950512508992,3874176.11454997,0.0,1.0
2020-09-03,79.56,81.28,78.7317,80.66,2230047,65.7410908305043,67.1623411601733,65.0566596397689,66.6500299948275,2698807.35288431,0.0,1.0
2020-09-04,79.05,79.89,77.91,79.55,1710178,65.3196735815908,66.0137725798013,64.3776820840195,65.7328277471923,2069660.84622476,0.0,1.0
2020-09-08,78.98,79.38,77.67,79.08,1821792,65.2618319984066,65.5923553308878,64.1793680845308,65.3444628315269,2204736.33292294,0.0,1.0
2020-09-09,79.91,81.13,79.19,79.5,2124469,66.0302987464253,67.0383949104929,65.4353567479592,65.6915123306321,2571036.64549436,0.0,1.0
2020-09-10,78.52,79.59,78.14,79.4,2424081,64.8817301660533,65.7658800804404,64.5677330001961,65.6088814975118,2933627.68891738,0.0,1.0
2020-09-11,79.15,79.19,78.12,78.48,1824198,65.4023044147111,65.4353567479592,64.5512068335721,64.8486778328051,2207648.07894939,0.0,1.0
2020-09-14,80.34,81.01,79.21,79.32,1979478,66.3856113288426,66.9392379107485,65.4518829145833,65.5427768310156,2395568.24644176,0.0,1.0
2020-09-15,80.0,81.34,79.39,80.61,1667446,66.1046664962336,67.2119196600455,65.6006184141998,66.6087145782674,2017946.49410417,0.0,1.0
2020-09-16,80.46,80.98,79.61,79.84,2112063,66.4847683285869,66.9144486608124,65.7824062470644,65.9724571632411,2556022.87940787,0.0,1.0
2020-09-17,80.04,80.07,79.115,80.01,1562757,66.1377188294817,66.1625080794178,65.373383623119,66.1129295795456,1891251.65629757,0.0,1.0
2020-09-18,78.78,79.95,78.51,79.89,3160410,65.096570332166,66.0633510796734,64.8734670827412,66.0137725798013,3824734.52179667,0.0,1.0
2020-09-21,79.36,79.54,77.79,78.34,3135226,65.5758291642637,65.7245646638802,64.2785250842751,64.7329946664367,3794256.79447745,0.0,1.0
2020-09-22,79.85,80.65,78.84,78.97,1773710,65.9807202465531,66.6417669115155,65.1461488320382,65.2535689150946,2146547.40007023,0.0,1.0
2020-09-23,79.18,80.17,78.94,79.84,3406030,65.4270936646472,66.2451389125381,65.2287796651585,65.9724571632411,4121984.33851149,0.0,1.0
2020-09-24,80.49,80.5684,78.58,79.13,3551492,66.509557578523,66.5743401516893,64.9313086659254,65.385778248087,4298022.74270892,0.0,1.0
2020-09-25,80.65,80.89,79.81,80.31,3252586,66.6417669115155,66.8400809110042,65.947667913305,66.3608220789065,3936286.10190213,0.0,1.0
2020-09-28,80.65,81.53,80.46,81.06,1707865,66.6417669115155,67.368918242974,66.4847683285869,66.9805533273087,2066861.64898487,0.0,1.0
2020-09-29,80.97,81.555,80.48,81.01,1688908,66.9061855775004,67.3895759512541,66.501294495211,66.9392379107485,2043919.84955704,0.0,1.0
2020-09-30,81.73,82.095,81.24,81.54,2594934,67.5341799092146,67.8357824501037,67.1292888269252,67.3771813262861,3140394.33224927,0.0,1.0
2020-10-01,83.06,83.09,81.3,81.69,2365643,68.6331699897145,68.6579592396506,67.1788673267974,67.5011275759665,2862905.90409049,0.0,1.0
2020-10-02,85.3,85.61,82.22,82.73,3919298,70.4841006516091,70.740256234282,67.9390709915041,68.3604882404176,4743142.3017294,0.0,1.0
2020-10-05,87.05,87.33,84.25,85.25,3397338,71.9301402312142,72.161506563951,69.616476903846,70.4427852350489,4111465.2626753,0.0,1.0
2020-10-06,88.43,89.68,86.36,86.62,4369675,73.0704457282742,74.1033311422778,71.3599874826841,71.5748276487969,5288189.45058769,0.0,1.0
2020-10-07,88.61,89.65,88.09,88.8,2257026,73.2191812278907,74.0785418923418,72.7895008956652,73.3761798108193,2731457.3928043,0.0,1.0
2020-10-08,89.38,89.82,88.371,88.93,1626432,73.855438642917,74.2190143086462,73.0216935367332,73.4835998938756,1968311.2690299,0.0,1.0
2020-10-09,89.82,89.95,88.56,89.95,2734661,74.2190143086462,74.3264343917026,73.1778658113306,74.3264343917026,3309492.22794226,0.0,1.0
2020-10-12,90.48,91.255,88.91,89.7,2301769,74.7643778072402,75.4047667639224,73.4670737272516,74.1198573089019,2785605.46115896,0.0,1.0
2020-10-13,89.23,89.96,88.44,89.89,3103116,73.7314923932365,74.3346974750147,73.0787088115862,74.2768558918305,3755397.20806465,0.0,1.0
2020-10-14,89.34,90.05,88.59,89.53,2283263,73.8223863096688,74.4090652248229,73.2026550612667,73.9793848925974,2763209.46283584,0.0,1.0
2020-10-15,89.54,90.62,88.56,88.56,1675210,73.9876479759094,74.8800609736086,73.1778658113306,73.1778658113306,2027342.50247879,0.0,1.0
2020-10-16,91.52,91.69,89.36,89.76,1966605,75.6237384716912,75.7642108879957,73.8389124762929,74.1694358087741,2379989.31601847,0.0,1.0
2020-10-19,91.28,91.87,90.94,91.43,2229692,75.4254244722025,75.9129463876122,75.1444796395935,75.549370721883,2698377.73117217,0.0,1.0
2020-10-20,90.68,91.9,90.02,91.9,3647026,74.9296394734808,75.9377356375483,74.3842759748868,75.9377356375483,4413638.18115055,0.0,1.0
2020-10-21,90.4,91.37,90.08,90.41,2604482,74.698273140744,75.4997922220108,74.433854474759,74.706536224056,3151949.3410026,0.0,1.0
2020-10-22,92.2,92.7,89.79,90.17,3507924,76.1856281369092,76.5987823025107,74.1942250587102,74.5082222245673,4245296.66171131,0.0,1.0
2020-10-23,91.88,92.31,91.52,92.15,3525727,75.9212094709243,76.2765220533415,75.6237384716912,76.144312720349,4266841.88802421,0.0,1.0
2020-10-26,93.59,94.21,91.46,91.46,3753494,77.3341967172813,77.8465078826271,75.574159971819,75.574159971819,4542485.96832583,0.0,1.0
2020-10-27,92.53,93.8,91.96,93.08,2485842,76.4583098862062,77.5077214668339,75.9873141374205,76.9127794683678,3008370.97501022,0.0,1.0
2020-10-28,90.32,93.44,90.18,92.07,2916323,74.6321684742477,77.2102504676008,74.5164853078793,76.0782080538528,3529339.94475705,0.0,1.0
2020-10-29,90.54,91.48,88.84,90.06,2215683,74.8139563071123,75.5906861384431,73.4092321440674,74.417328308135,2681424.01127006,0.0,1.0
2020-10-30,89.93,91.14,88.75,90.6,2415003,74.3099082250786,75.3097413058341,73.3348643942591,74.8635348069845,2922641.47510687,0.0,1.0
2020-11-02,91.23,91.24,89.77,90.83,3171586,75.3841090556424,75.3923721389544,74.1776988920861,75.0535857231612,3838259.73941577,0.0,1.0
2020-11-03,90.89,92.09,90.45,92.09,2886665,75.1031642230334,76.0947342204769,74.7395885573041,76.0947342204769,3493447.77366296,0.0,1.0
2020-11-04,90.15,92.13,89.99,90.65,2401720,74.4916960579432,76.127786553725,74.3594867249507,74.9048502235447,2906566.36186112,0.0,1.0
2020-11-05,90.71,92.83,90.58,91.08,3012422,74.9544287234168,76.706202385567,74.8470086403605,75.2601628059619,3645639.14733207,0.0,1.0
2020-11-06,90.92,91.91,90.47,91.11,2145669,75.1279534729695,75.9459987208603,74.7561147239281,75.284952055898,2596692.92802166,0.0,1.0
2020-11-09,90.26,94.21,90.03,92.0,3674458,75.1940581394657,78.4847354012748,75.0024490837148,76.6436223003639,4410675.35502422,0.74,1.0
2020-11-10,90.79,91.74,89.385,90.04,2587122,75.6355920505439,76.4270207590802,74.4651106447612,75.0107799122257,3105479.84106526,0.0,1.0
2020-11-11,91.15,92.7853,90.73,91.28,2094197,75.9355018769366,77.2978422633256,75.5856070794784,76.0438026475784,2513791.99230626,0.0,1.0
2020-11-12,89.635,90.88,88.84,90.39,1687542,74.6733813575339,75.7105695071421,74.0110804909166,75.3023589101075,2025659.2700116,0.0,1.0
2020-11-13,89.87,90.47,89.2,90.02,1936344,74.8691558275402,75.3690055381948,74.3109903173093,74.9941182552039,2324311.43848944,0.0,1.0
2020-11-16,89.21,89.81,88.005,89.27,4201080,74.3193211458202,74.8191708564748,73.3154563102557,74.3693061168857,5042811.76175784,0.0,1.0
2020-11-17,86.73,89.18,86.49,88.9,3052660,72.2532756751148,74.2943286602875,72.053335790853,74.0610654619821,3664293.40851583,0.0,1.0
2020-11-18,84.13,87.28,84.05,87.27,2861594,70.0872602622784,72.7114712432148,70.0206136341911,72.7031404147039,3434945.271353,0.0,1.0
2020-11-19,82.45,83.69,81.98,83.33,4399203,68.6876810724457,69.7207038077984,68.2961321324329,69.4207939814057,5280630.84510658,0.0,1.0
2020-11-20,82.49,82.79,80.81,81.79,5841366,68.7210043864893,68.9709292418166,67.3214251966566,68.1378463907257,7011746.7816686,0.0,1.0
2020-11-23,83.41,83.83,82.4,83.22,4279729,69.4874406094929,69.8373354069511,68.6460269298911,69.3291548677857,5137218.93854345,0.0,1.0
2020-11-24,84.82,84.965,83.33,84.1,2797518,70.6620874295311,70.7828844429393,69.4207939814057,70.0622677767457,3358030.95254774,0.0,1.0
2020-11-25,85.37,85.535,84.2801,85.11,2276418,71.1202829976311,71.2577416680611,70.2123059982272,70.9036814563475,2732522.93816763,0.0,1.0
2020-11-27,84.92,85.41,84.134,85.27,1154642,70.7453957146402,71.1536063116748,70.0905925936828,71.036974712522,1385986.99815752,0.0,1.0
2020-11-30,84.89,85.25,84.01,84.82,3484524,70.7204032291075,71.0203130555002,69.9872903201475,70.6620874295311,4182686.02629025,0.0,1.0
2020-12-01,85.21,86.28,84.61,85.23,3072907,70.9869897414566,71.8783883921239,70.487140030802,71.0036513984784,3688597.11369171,0.0,1.0
2020-12-02,85.87,85.95,84.08,84.86,1858727,71.5368244231766,71.6034710512639,70.0456061197239,70.6954107435748,2231143.0340524,0.0,1.0
2020-12-03,84.74,85.6909,84.22,85.59,2590324,70.5954408014439,71.3876192845462,70.1622377188766,71.3035612248711,3109323.39635608,0.0,1.0
2020-12-04,83.39,85.03,82.64,84.59,3094164,69.4707789524711,70.8370348282602,68.8459668141529,70.4704783737802,3714113.18327851,0.0,1.0
2020-12-07,83.84,84.13,82.8,82.85,2545734,69.845666235462,70.0872602622784,68.9792600703275,69.020914212882,3055799.30815572,0.0,1.0
2020-12-08,83.49,84.085,82.69,83.67,2077189,69.5540872375802,70.0497715339793,68.8876209567075,69.7040421507766,2493376.2557709,0.0,1.0
2020-12-09,83.6,83.85,82.833,83.49,2491809,69.6457263512002,69.8539970639729,69.0067518044135,69.5540872375802,2991069.85186048,0.0,1.0
2020-12-10,82.48,84.03,82.21,84.0,2449712,68.7126735579784,70.0039519771693,68.4877411881838,69.9789594916366,2940538.26314169,0.0,1.0
2020-12-11,82.76,82.88,81.88,82.05,1884405,68.9459367562839,69.0459066984148,68.2128238473238,68.3544479320093,2261965.89874872,0.0,1.0
2020-12-14,82.21,84.47,82.14,83.8014,2756390,68.4877411881838,70.3705084316493,68.4294253886075,69.8135092374099,3308662.51344694,0.0,1.0
2020-12-15,84.29,84.43,82.155,82.7,2397626,70.220553518453,70.3371851176057,68.4419216313739,68.8959517852184,2878016.27036295,0.0,1.0
2020-12-16,82.83,84.83,82.6,84.22,2290493,69.0042525558602,70.670418258042,68.8126435001093,70.1622377188766,2749418.01646814,0.0,1.0
2020-12-17,83.86,84.735,83.22,83.27,2585235,69.8623278924839,70.5912753871884,69.3291548677857,69.3708090103402,3103214.76023023,0.0,1.0
2020-12-18,83.29,84.6,82.62,83.6491,14359243,69.3874706673621,70.4788092022911,68.8293051571311,69.6866307191888,17236272.456211,0.0,1.0
2020-12-21,82.12,83.025,80.86,82.71,3056857,68.4127637315857,69.1667037118229,67.3630793392111,68.9042826137293,3669331.32280551,0.0,1.0
2020-12-22,81.4,82.05,80.9,81.94,2896215,67.8129440788002,68.3544479320093,67.3964026532548,68.2628088183893,3476502.96270946,0.0,1.0
2020-12-23,80.71,82.27,80.7,81.89,2435175,67.2381169115475,68.5377261592493,67.2297860830366,68.2211546758348,2923088.61815024,0.0,1.0
2020-12-24,81.42,81.58,80.41,80.84,758022,67.829605735822,67.9628989919966,66.9881920562202,67.3464176821893,909899.896519752,0.0,1.0
2020-12-28,81.28,81.9,80.67,81.74,1616905,67.7129741366693,68.2294855043457,67.2047935975039,68.0961922481711,1940869.38397866,0.0,1.0
2020-12-29,81.18,82.18,81.03,81.45,1721062,67.6296658515602,68.4627487026511,67.5047034238966,67.8545982213548,2065895.3641241,0.0,1.0
2020-12-30,81.51,81.7,81.03,81.05,1846304,67.9045831924202,68.0628689341275,67.5047034238966,67.5213650809184,2216230.95179824,0.0,1.0
2020-12-31,83.27,83.36,81.43,81.53,1778627,69.3708090103402,69.4457864669384,67.8379365643329,67.921244849442,2134994.13374181,0.0,1.0
2021-01-04,81.54,83.44,81.205,83.33,3232971,67.929575677953,69.5124330950257,67.6504929228375,69.4207939814057,3880731.66524369,0.0,1.0
2021-01-05,81.43,82.045,80.975,81.8,2212296,67.8379365643329,68.3502825177539,67.4588838670866,68.1461772192366,2655553.40276544,0.0,1.0
2021-01-06,82.08,82.74,80.62,81.12,2713879,68.379440417542,68.929275099262,67.1631394549493,67.5796808804948,3257633.97535576,0.0,1.0
2021-01-07,79.89,82.45,79.87,82.45,2764373,66.5549889736529,68.6876810724457,66.5383273166311,68.6876810724457,3318244.99373632,0.0,1.0
2021-01-08,79.18,80.02,78.61,79.67,3059851,65.9635001493784,66.6632897442948,65.4886429242566,66.3717107464129,3672925.20304933,0.0,1.0
2021-01-11,78.775,79.22,77.83,79.11,2372584,65.6261015946866,65.996823463422,64.8388383004057,65.905184349802,2847956.83513726,0.0,1.0
2021-01-12,77.84,78.36,76.82,77.85,3117035,64.8471691289166,65.2803722114839,63.9974246208038,64.8554999574275,3741566.63520114,0.0,1.0
2021-01-13,78.15,78.49,77.39,78.06,7425052,65.1054248127548,65.3886729821257,64.4722818459257,65.0304473561566,8912741.38013642,0.0,1.0
2021-01-14,78.83,79.035,77.14,78.06,8042711,65.6719211514966,65.8427031359702,64.2640111331529,65.0304473561566,9654155.0332817,0.0,1.0
2021-01-15,80.47,80.69,76.96,76.96,4258237,67.0381770272857,67.2214552545257,64.1140562199566,64.1140562199566,5111420.78416797,0.0,1.0
2021-01-19,80.71,81.17,79.38,80.95,2816366,67.2381169115475,67.6213350230493,66.1301167195966,67.4380567958093,3380655.3529604,0.0,1.0
2021-01-20,80.75,81.05,79.57,80.37,2588653,67.2714402255911,67.5213650809184,66.2884024613038,66.9548687421766,3107317.59345447,0.0,1.0
2021-01-21,80.97,81.61,80.3,81.0,3227390,67.4547184528311,67.9878914775293,66.8965529426002,67.4797109383639,3874032.45160283,0.0,1.0
2021-01-22,82.08,82.46,80.77,80.81,3789461,68.379440417542,68.6960119009566,67.2881018826129,67.3214251966566,4548720.44843769,0.0,1.0
2021-01-25,82.59,83.1,81.35,81.58,2481903,68.8043126715984,69.2291849256548,67.7712899362457,67.9628989919966,2979179.07774716,0.0,1.0
2021-01-26,81.82,82.55,80.77,82.2,3134681,68.1628388762584,68.7709893575548,67.2881018826129,68.479410359673,3762748.20192874,0.0,1.0
2021-01-27,80.44,82.67,80.09,81.2,2528354,67.0131845417529,68.8709592996857,66.7216055438711,67.646327508582,3034937.03740169,0.0,1.0
2021-01-28,80.56,82.27,80.51,80.95,2118375,67.1131544838839,68.5377261592493,67.0715003413293,67.4380567958093,2542814.31579826,0.0,1.0
2021-01-29,80.91,81.62,79.81,80.1935,3261030,67.4047334817657,67.9962223060402,66.4883423455657,66.807829618959,3914412.58901167,0.0,1.0
2021-02-01,81.18,81.75,80.01,81.1,1901664,67.6296658515602,68.104523076682,66.6549589157839,67.5630192234729,2282682.9258456,0.0,1.0
2021-02-02,82.11,83.03,80.82,81.32,2581119,68.4044329030748,69.1708691260784,67.3297560251675,67.7462974507129,3098274.07516558,0.0,1.0
2021-02-03,81.28,82.4999,81.2,82.1,2162932,67.7129741366693,68.7292519067151,67.646327508582,68.3961020745639,2596298.79209213,0.0,1.0
2021-02-04,82.21,82.26,81.1,81.34,1783226,68.4877411881838,68.5293953307384,67.5630192234729,67.7629591077348,2140514.59307425,0.0,1.0
2021-02-05,82.19,82.82,82.01,82.49,1584863,68.471079531162,68.9959217273493,68.3211246179657,68.7210043864893,1902407.42313282,0.0,1.0
2021-02-08,80.98,82.39,80.4,82.37,2047349,67.463049281342,68.6376961013802,66.9798612277093,68.6210344443584,2457557.489413,0.0,1.0
2021-02-09,79.84,80.465,79.0,80.24,2146694,67.1298161409057,67.6553188348945,66.4235405201847,67.4661378650585,2553143.42884908,0.74,1.0
2021-02-10,80.01,80.45,79.44,79.99,2766375,67.2727528736706,67.6427067702387,66.7934944167528,67.255936787463,3290153.20906583,0.0,1.0
2021-02-11,78.95,80.24,78.77,80.14,2284271,66.3815003046656,67.4661378650585,66.2301555287968,67.3820574340203,2716768.89829687,0.0,1.0
2021-02-12,78.61,79.33,78.18,78.91,1917842,66.0956268391357,66.7010059426108,65.7340809856714,66.3478681322503,2280961.18956441,0.0,1.0
2021-02-16,78.19,78.79,77.91,78.5661,2233080,65.7424890287752,66.2469716150045,65.5070638218682,66.0587155299099,2655885.52820956,0.0,1.0
2021-02-17,78.49,79.35,78.22,78.49,2146317,65.9947303218898,66.7178220288184,65.7677131580867,65.9947303218898,2552695.04865485,0.0,1.0
2021-02-18,80.48,80.69,78.51,78.51,3468052,67.6679308995502,67.8444998047304,66.0115464080975,66.0115464080975,4124683.89752191,0.0,1.0
2021-02-19,79.08,80.48,78.72,80.13,3658477,66.4908048650153,67.6679308995502,66.1881153132777,67.3736493909165,4351163.46910434,0.0,1.0
2021-02-22,76.77,79.06,75.42,78.87,3567160,64.5485469080327,66.4739887788076,63.4134610890169,66.314235959835,4242556.74709729,0.0,1.0
2021-02-23,78.09,78.76,76.94,77.29,3660481,65.658408597737,66.221747485693,64.6914836407976,64.9857651494314,4353546.90122435,0.0,1.0
2021-02-24,77.1,78.25,76.85,78.17,3507524,64.8260123304588,65.7929372873981,64.6158112528632,65.7256729425676,4171629.42279171,0.0,1.0
2021-02-25,76.3,78.06,75.735,78.06,4281053,64.1533688821531,65.6331844684256,63.6783144467872,65.6331844684256,5091616.38105134,0.0,1.0
2021-02-26,74.85,77.33,74.8,76.5,4426680,62.9342026320991,65.0193973218466,62.89216241658,64.3215297442295,5264816.01645024,0.0,1.0
2021-03-01,76.71,77.6,75.4,75.42,3091426,64.4980986494097,65.2464144856498,63.3966450028092,63.4134610890169,3676748.51547225,0.0,1.0
2021-03-02,76.45,77.15,75.89,76.8584,3851922,64.2794895287104,64.8680525459779,63.8086391148964,64.6228740090704,4581234.83959018,0.0,1.0
2021-03-03,76.32,76.46,74.96,76.23,2936773,64.1701849683607,64.2878975718142,63.0266911062411,64.0945125804263,3492813.92083427,0.0,1.0
2021-03-04,77.25,78.12,76.19,76.33,4102503,64.9521329770161,65.6836327270485,64.0608804080111,64.1785930114645,4879260.19091851,0.0,1.0
2021-03-05,78.9,79.29,77.25,77.5,4182950,66.3394600891465,66.6673737701955,64.9521329770161,65.1623340546116,4974938.81554812,0.0,1.0
2021-03-08,80.49,80.96,78.7,78.835,3215760,67.676338942654,68.0715169685336,66.1712992270701,66.2848078089717,3824623.58992745,0.0,1.0
2021-03-09,80.6,81.18,80.31,80.87,2869049,67.768827416796,68.2564939168177,67.5249941667852,67.9958445805992,3412267.23575695,0.0,1.0
2021-03-10,81.2,81.58,80.39,81.23,3518760,68.2733100030253,68.5928156409705,67.5922585116158,68.2985341323368,4184992.81765216,0.0,1.0
2021-03-11,80.0,81.81,79.98,80.84,3129913,67.2643448305668,68.7862006323584,67.2475287443592,67.9706204512878,3722522.5434176,0.0,1.0
2021-03-12,81.04,81.47,79.69,80.42,2637880,68.1387813133642,68.5003271668285,67.0036954943483,67.6174826409273,3137329.30175069,0.0,1.0
2021-03-15,82.28,82.33,81.05,81.06,3209478,69.181378658238,69.2234188737571,68.147189356468,68.1555973995718,3817152.17247343,0.0,1.0
2021-03-16,83.5,83.55,81.8,81.8,5104284,70.2071599169041,70.2492001324232,68.7777925892545,68.7777925892545,6070715.78603168,0.0,1.0
2021-03-17,82.12,83.71,81.97,83.37,3034877,69.0468499685768,70.3837288220843,68.9207293220195,70.0978553565544,3609492.67567488,0.0,1.0
2021-03-18,82.6,82.69,81.235,82.28,2349875,69.4504360375602,69.5261084254946,68.3027381538887,69.181378658238,2794794.18811751,0.0,1.0
2021-03-19,83.67,84.14,81.97,82.87,9525499,70.3500966496691,70.7452746755486,68.9207293220195,69.6774532013634,11329032.0736716,0.0,1.0
2021-03-22,83.63,84.3482,83.135,84.15,2854337,70.3164644772538,70.9203301329702,69.9002663436146,70.7536827186525,3394769.70414544,0.0,1.0
2021-03-23,84.64,85.16,83.5,84.0,2652004,71.1656768307397,71.6028950721384,70.2071599169041,70.6275620720951,3154127.50297968,0.0,1.0
2021-03-24,84.99,85.473,83.8,84.21,2895188,71.4599583393734,71.8660668212879,70.4594012100187,70.8041309772754,3443355.32566947,0.0,1.0
2021-03-25,84.72,85.84,84.34,85.53,3383520,71.2329411755702,72.1746420031982,70.913435537625,71.9139926669797,4024146.82967364,0.0,1.0
2021-03-26,84.99,85.04,83.68,84.45,3074539,71.4599583393734,71.5019985548925,70.3585046927729,71.0059240117671,3656664.17504787,0.0,1.0
2021-03-29,85.84,86.125,84.26,84.58,2639800,72.1746420031982,72.4142712316571,70.8461711927945,71.1152285721167,3139612.82953033,0.0,1.0
2021-03-30,84.73,85.52,83.7,85.52,2428393,71.2413492186741,71.9055846238759,70.3753207789805,71.9055846238759,2888178.580931,0.0,1.0
2021-03-31,84.7,85.09,84.13,84.5233,3250661,71.2161250893626,71.5440387704116,70.7368666324448,71.0675549677181,3866132.65400936,0.0,1.0
2021-04-01,85.54,85.58,84.3,84.9,2179972,71.9224007100836,71.9560328824988,70.8798033652098,71.384285951439,2592722.19835476,0.0,1.0
2021-04-05,86.29,86.72,85.15,85.22,1702302,72.5530039428701,72.9145497963344,71.5944870290345,71.6533433307613,2024611.40955192,0.0,1.0
2021-04-06,86.77,86.82,85.66,86.39,1733274,72.9565900118535,72.9986302273726,72.0232972273294,72.6370843739083,2061447.56704726,0.0,1.0
2021-04-07,86.69,87.16,86.29,86.92,1883105,72.8893256670229,73.2845036929025,72.5530039428701,73.0827106584108,2239647.17681367,0.0,1.0
2021-04-08,86.07,86.99,85.9982,86.82,2814823,72.368026994586,73.1415669601376,72.3076572451006,72.9986302273726,3347774.22670546,0.0,1.0
2021-04-09,85.89,86.7,85.82,86.07,2952841,72.2166822187173,72.8977337101268,72.1578259169905,72.368026994586,3511924.19394014,0.0,1.0
2021-04-12,86.0,86.72,85.725,86.04,3324784,72.3091706928593,72.9145497963344,72.0779495075042,72.3428028652746,3954289.90901477,0.0,1.0
2021-04-13,86.72,86.93,85.0,85.71,2460563,72.9145497963344,73.0911187015147,71.4683663824772,72.0653374428485,2926439.56461385,0.0,1.0
2021-04-14,87.07,87.09,85.98,86.4013,2563417,73.2088313049681,73.2256473911758,72.2923546066517,72.6465854626156,3048767.67203431,0.0,1.0
2021-04-15,87.805,87.92,86.83,87.19,3004334,73.826822473099,73.9235149687929,73.0070382704764,73.309727822214,3573166.74391779,0.0,1.0
2021-04-16,88.55,88.9,87.77,88.19,2378377,74.4532216843336,74.7475031929674,73.7973943222356,74.1505321325961,2828692.68227134,0.0,1.0
2021-04-19,88.65,89.0,88.07,88.55,2753004,74.5373021153718,74.8315836240056,74.0496356153502,74.4532216843336,3274250.57888792,0.0,1.0
2021-04-20,90.14,90.62,88.7,89.0,3333378,75.7901005378411,76.1936866068245,74.5793423308909,74.8315836240056,3964511.07450344,0.0,1.0
2021-04-21,89.35,90.45,89.04,89.82,2662681,75.1258651326393,76.0507498740596,74.8652157964209,75.5210431585189,3166826.05824178,0.0,1.0
2021-04-22,87.95,89.16,87.425,87.64,2755885,73.9487390981044,74.9661123136667,73.5073168351538,73.6880897618859,3277677.05989477,0.0,1.0
2021-04-23,87.7,88.4,87.36,88.4,3136937,73.7385380205089,74.3271010377763,73.452664554979,74.3271010377763,3730876.44921145,0.0,1.0
2021-04-26,87.6,88.05,87.04,88.05,1743576,73.6544575894706,74.0328195291426,73.1836071756567,74.0328195291426,2073700.1207899,0.0,1.0
2021-04-27,87.2,87.91,87.08,87.34,2173380,73.3181358653178,73.9151069256891,73.217239348072,73.4358484687713,2584882.08631133,0.0,1.0
2021-04-28,86.73,87.6,86.36,87.42,4908686,72.9229578394382,73.6544575894706,72.6118602445969,73.5031128136019,5838083.77215545,0.0,1.0
2021-04-29,88.09,88.13,86.56,86.6,2592984,74.0664517015579,74.1000838739731,72.7800211066733,72.8136532790886,3083932.8105034,0.0,1.0
2021-04-30,88.71,88.8,87.54,88.25,2817940,74.5877503739948,74.6634227619291,73.6040093308477,74.200980391219,3351481.39133522,0.0,1.0
2021-05-03,88.68,89.5,88.46,89.07,2070965,74.5625262446833,75.2519857791966,74.3775492963992,74.8904399257323,2463076.09800299,0.0,1.0
2021-05-04,88.38,89.0599,87.73,88.42,2747087,74.3102849515687,74.8819478021974,73.7637621498203,74.343917123984,3267213.26957951,0.0,1.0
2021-05-05,87.47,88.299,86.7,88.29,1906325,73.545153029121,74.2421798024277,72.8977337101268,74.2346125636343,2267263.59089871,0.0,1.0
2021-05-06,88.12,88.435,87.1499,87.71,1644241,74.0916758308693,74.3565291886397,73.2760115693677,73.7469460636127,1955557.29162807,0.0,1.0
2021-05-07,87.19,88.05,86.89,87.07,2617123,73.9319230118967,74.661151751319,73.6775408934936,73.8301701645355,3086446.89700931,0.74,1.0
2021-05-10,87.56,88.31,87.31,87.55,4291791,74.2456609579273,74.8816162539351,74.033675859258,74.2371815539805,5061430.0568076,0.0,1.0
2021-05-11,86.41,88.1,85.83,87.58,6084105,73.2705295040486,74.7035487710529,72.7787240751359,74.2626197658208,7175156.45933677,0.0,1.0
2021-05-12,84.98,86.63,84.85,86.29,3702184,72.0579747396603,73.4570763908775,71.9477424883523,73.1687766566873,4366089.90825327,0.0,1.0
2021-05-13,86.52,87.11,84.7,85.0,3025772,73.3638029474631,73.8640877803225,71.8205514291507,72.0749335475539,3568378.17728003,0.0,1.0
2021-05-14,86.76,87.46,86.62,86.92,2193732,73.5673086421856,74.1608669184595,73.4485969869308,73.7029791053339,2587129.96075081,0.0,1.0
2021-05-17,85.45,86.9,85.15,86.47,4317775,72.4565067251586,73.6860202974404,72.2021246067554,73.3214059277292,5092073.72016309,0.0,1.0
2021-05-18,85.75,86.07,85.15,85.88,3130907,72.7108888435617,72.9822297698584,72.2021246067554,72.8211210948697,3692366.84518639,0.0,1.0
2021-05-19,85.92,86.08,84.775,85.59,2498886,72.8550387106568,72.9907091738051,71.8841469587515,72.5752183804134,2947006.67132573,0.0,1.0
2021-05-20,86.26,86.97,85.7,85.86,2196678,73.143338444847,73.7453761250678,72.6684918238278,72.8041622869762,2590604.26156074,0.0,1.0
2021-05-21,86.65,86.87,86.2,86.61,2015921,73.4740351987711,73.6605820856001,73.0924620211664,73.440117582984,2377432.43824074,0.0,1.0
2021-05-24,86.57,87.12,86.4404,87.06,1551197,73.4061999671969,73.8725671842693,73.2963068920468,73.8216907605887,1829370.33043543,0.0,1.0
2021-05-25,85.93,86.77,85.598,86.65,1845722,72.8635181146036,73.5757880461323,72.5820019035708,73.4740351987711,2176711.96181525,0.0,1.0
2021-05-26,85.75,86.2,85.57,86.1,1985749,72.7108888435617,73.0924620211664,72.5582595725198,73.0076679816987,2341849.74847928,0.0,1.0
2021-05-27,85.55,85.96,85.48,85.92,2452683,72.5413007646263,72.8889563264439,72.4819449369989,72.8550387106568,2892518.17155613,0.0,1.0
2021-05-28,86.0,86.42,85.81,86.0,2299147,72.922873942231,73.2790089079953,72.7617652672423,72.922873942231,2711448.84054676,0.0,1.0
2021-06-01,85.1,86.26,84.98,86.17,2137178,72.1597275870216,73.143338444847,72.0579747396603,73.0670238093261,2520434.23501936,0.0,1.0
2021-06-02,85.65,85.95,84.92,85.25,1817704,72.626094804094,72.8804769224971,72.0070983159797,72.2869186462231,2143669.54494742,0.0,1.0
2021-06-03,85.96,86.41,84.97,85.12,5428017,72.8889563264439,73.2705295040486,72.0494953357135,72.1766863949151,6401413.39423626,0.0,1.0
2021-06-04,86.03,86.29,85.62,85.97,1984849,72.9483121540713,73.1687766566873,72.6006565922537,72.8974357303907,2340788.35311983,0.0,1.0
2021-06-07,85.67,86.3,85.5,86.3,2206297,72.6430536119875,73.1772560606341,72.4989037448924,73.1772560606341,2601948.2192969,0.0,1.0
2021-06-08,82.97,85.81,81.94,85.81,6889950,70.3536145463593,72.7617652672423,69.4802359398419,72.7617652672423,8125512.17426515,0.0,1.0
2021-06-09,84.45,84.74,83.08,83.4,3277126,71.6085663304815,71.8544690449378,70.4468879897738,70.7182289160705,3864807.03192343,0.0,1.0
2021-06-10,84.73,85.045,84.24,84.84,2386596,71.845989640991,72.1130908653143,71.4304988475993,71.9392630844055,2814579.91031176,0.0,1.0
2021-06-11,84.76,85.13,84.4,84.64,3335140,71.8714278528314,72.1851657988619,71.5661693107476,71.7696750054701,3933224.57679354,0.0,1.0
2021-06-14,85.13,85.19,84.66,84.73,1933706,72.1851657988619,72.2360422225425,71.7866338133637,71.845989640991,2280473.97215503,0.0,1.0
2021-06-15,85.24,85.565,84.875,85.4,2239171,72.2784392422764,72.5540198705464,71.9689409982192,72.4141097054247,2640717.45379305,0.0,1.0
2021-06-16,84.4,85.97,84.25,85.67,2633513,71.5661693107476,72.8974357303907,71.438978251546,72.6430536119875,3105776.08583306,0.0,1.0
2021-06-17,84.39,85.19,83.981,84.33,2559895,71.5576899068008,72.2360422225425,71.2108822853779,71.5068134831202,3018956.30408646,0.0,1.0
2021-06-18,82.35,84.28,82.18,84.18,4480827,69.8278915016595,71.4644164633863,69.6837416345644,71.3796224239186,5284365.53810637,0.0,1.0
2021-06-21,83.19,83.4642,82.12,82.53,2431369,70.5401614331883,70.7726666894088,69.6328652108838,69.9805207727014,2867381.97078801,0.0,1.0
2021-06-22,83.26,83.91,83.18,83.5117,2659406,70.5995172608157,71.1506785173558,70.5316820292415,70.8129438581559,3136312.43032442,0.0,1.0
2021-06-23,82.65,83.48,82.37,83.13,2674068,70.0822736200627,70.7860641476447,69.8448503095531,70.4892850095077,3153603.74005803,0.0,1.0
2021-06-24,82.85,83.2,82.14,82.5,2694366,70.2518616989981,70.5486408371351,69.6498240187773,69.9550825608611,3177541.74339815,0.0,1.0
2021-06-25,84.77,84.96,82.6,82.85,3458720,71.8799072567781,72.0410159317668,70.0398766003288,70.2518616989981,4078965.95292772,0.0,1.0
2021-06-28,84.9,85.5404,84.59,84.84,2674406,71.9901395080862,72.5331605368374,71.7272779857363,71.9392630844055,3154002.35298191,0.0,1.0
2021-06-29,83.93,85.46,83.65,84.7875,2753708,71.1676373252494,72.4649861291053,70.9302140147398,71.894746213685,3247525.43608753,0.0,1.0
2021-06-30,84.59,84.73,83.82,84.01,2687538,71.7272779857363,71.845989640991,71.0743638818349,71.2354725568235,3169489.29060446,0.0,1.0
2021-07-01,85.26,85.62,84.46,84.73,2217387,72.2953980501699,72.6006565922537,71.6170457344282,71.845989640991,2615026.96878167,0.0,1.0
2021-07-02,85.2,85.58,84.84,85.58,2487130,72.2445216264893,72.5667389764666,71.9392630844055,72.5667389764666,2933142.48927497,0.0,1.0
2021-07-06,85.24,85.375,84.015,85.17,1863362,72.2784392422764,72.3929111955578,71.2397122587969,72.219083414649,2197515.31086046,0.0,1.0
2021-07-07,85.62,85.68,84.84,85.35,2147126,72.6006565922537,72.6515330159343,71.9392630844055,72.3717126856908,2532166.1917258,0.0,1.0
2021-07-08,85.31,86.11,85.1,85.71,2495266,72.3377950699038,73.0161473856455,72.1597275870216,72.6769712277746,2942737.50332439,0.0,1.0
2021-07-09,85.39,85.51,84.45,85.09,2122872,72.4056303014779,72.5073831488392,71.6085663304815,72.1512481830748,2503562.76611682,0.0,1.0
2021-07-12,85.41,85.465,84.78,85.34,1651715,72.4225891093715,72.4692258310787,71.8883866607249,72.3632332817441,1947914.0401478,0.0,1.0
2021-07-13,85.24,85.72,84.81,85.31,2066962,72.2784392422764,72.6854506317214,71.9138248725652,72.3377950699038,2437626.52773147,0.0,1.0
2021-07-14,86.18,86.55,84.82,85.6,2156786,73.0755032132729,73.3892411593034,71.922304276512,72.5836977843601,2543558.50191723,0.0,1.0
2021-07-15,87.18,87.26,85.52,85.94,2662385,73.9234436079499,73.9912788395241,72.5158625527859,72.8719975185503,3139825.6489642,0.0,1.0
2021-07-16,87.49,88.125,86.85,87.01,2199205,74.1863051302998,74.7247472809198,73.6436232777065,73.7792937408548,2593584.42386444,0.0,1.0
2021-07-19,85.77,88.06,85.0,87.5911,3906259,72.7278476514552,74.6696311552658,72.0749335475539,74.2720319042017,4606761.30600843,0.0,1.0
2021-07-20,85.74,86.82,85.66,86.28,3070202,72.7024094396149,73.6181850658662,72.6345742080407,73.1602972527406,3620775.72819152,0.0,1.0
2021-07-21,84.72,86.05,84.61,85.61,2973540,71.8375102370443,72.9652709619648,71.7442367936298,72.5921771883069,3506779.5079303,0.0,1.0
2021-07-22,84.88,87.17,84.61,84.61,2972377,71.9731807001926,73.9149642040032,71.7442367936298,71.7442367936298,3505407.94926026,0.0,1.0
2021-07-23,85.98,86.095,84.68,84.77,3368499,72.9059151343374,73.0034282797253,71.8035926212572,71.8799072567781,3972565.78545562,0.0,1.0
2021-07-26,87.68,87.82,85.4,85.71,4389580,74.3474138052885,74.4661254605433,72.4141097054247,72.6769712277746,5176755.3799245,0.0,1.0
2021-07-27,89.39,89.766,87.32,87.54,3547054,75.7973918801864,76.1162174685849,74.0421552632047,74.2287021500337,4183140.7281295,0.0,1.0
2021-07-28,88.99,89.81,88.26,89.558,2936783,75.4582157223155,76.1535268459507,74.8392192342012,75.9398458664921,3463430.94212221,0.0,1.0
2021-07-29,89.14,89.5107,88.83,88.94,1918203,75.5854067815171,75.8997382858239,75.3225452591672,75.4158187025816,2262190.84742442,0.0,1.0
2021-07-30,88.12,89.93,87.89,89.17,3601680,74.7205075789464,76.255279693312,74.5254812881707,75.6108449933574,4247562.70913538,0.0,1.0
2021-08-02,88.34,88.88,87.66,88.25,2309309,74.9070544657754,75.364942278901,74.330454997395,74.8307398302544,2723433.17348312,0.0,1.0
2021-08-03,89.09,89.63,88.23,88.72,2143547,75.5430097617832,76.0008975749088,74.8137810223609,75.2292718157527,2527945.37617973,0.0,1.0
2021-08-04,88.83,89.02,87.96,89.0,3502643,75.3225452591672,75.4836539341558,74.5848371157981,75.4666951262623,4130765.58445338,0.0,1.0
2021-08-05,89.66,89.78,88.39,89.0,2972680,76.0263357867492,76.1280886341104,74.9494514855092,75.4666951262623,3505765.28569794,0.0,1.0
2021-08-06,89.34,89.99,89.09,89.43,2106907,75.7549948604525,76.3061561169926,75.5430097617832,75.8313094959734,2484734.79176837,0.0,1.0
2021-08-09,88.76,88.98,88.135,88.78,1823434,75.8906653236008,76.0787674683867,75.3562842304592,75.9077655185814,2132647.02779813,0.74,1.0
2021-08-10,88.75,89.22,88.26,88.68,2468831,75.8821152261106,76.2839698081531,75.4631604490875,75.8222645436787,2887488.71321138,0.0,1.0
2021-08-11,89.17,89.67,88.75,89.2,3565770,76.2412193207017,76.668724195215,75.8821152261106,76.2668696131725,4170443.67512712,0.0,1.0
2021-08-12,88.95,89.48,88.82,89.36,1789182,76.0531171759159,76.5062723429,75.9419659085424,76.4036711730168,2092586.66586776,0.0,1.0
2021-08-13,89.69,89.9,89.0,89.645,2987263,76.6858243901955,76.8653764374912,76.0958676633672,76.6473489514894,3493835.01580059,0.0,1.0
2021-08-16,90.3,91.26,89.68,89.862,1930283,77.2073803371018,78.0281896961673,76.6772742927053,76.8328860670281,2257615.19350811,0.0,1.0
2021-08-17,90.54,90.6,89.9,90.03,2079621,77.4125826768682,77.4638832618098,76.8653764374912,76.9765277048646,2432277.52942886,0.0,1.0
2021-08-18,89.75,90.59,89.51,90.31,3398280,76.7371249751371,77.4553331643195,76.5319226353708,77.2159304345921,3974551.17192387,0.0,1.0
2021-08-19,90.4,91.17,90.02,90.43,2702795,77.2928813120044,77.9512388187549,76.9679776073743,77.3185316044752,3161127.69834151,0.0,1.0
2021-08-20,91.08,91.49,89.7,89.95,2681012,77.8742879413425,78.2248419384434,76.6943744876858,76.9081269249425,3135650.79585613,0.0,1.0
2021-08-23,90.12,91.36,89.81,91.33,3053715,77.053478582277,78.11369067107,76.7884255600787,78.0880403785992,3571555.7670267,0.0,1.0
2021-08-24,89.23,90.03,88.7,90.03,1690329,76.2925199056433,76.9765277048646,75.8393647386592,76.9765277048646,1976970.44030713,0.0,1.0
2021-08-25,89.33,89.6,88.53,89.23,2754959,76.378020880546,76.6088735127832,75.6940130813247,76.2925199056433,3222137.52900062,0.0,1.0
2021-08-26,89.25,89.41,88.72,89.28,1626877,76.3096201006239,76.4464216604681,75.8564649336398,76.3352703930946,1902758.42100297,0.0,1.0
2021-08-27,89.29,89.8,89.1,89.32,1840050,76.3438204905849,76.7798754625885,76.1813686382699,76.3694707830557,2152080.72433658,0.0,1.0
2021-08-30,89.62,89.955,89.01,89.21,2222003,76.6259737077637,76.9124019736876,76.1044177608575,76.2754197106628,2598804.28559988,0.0,1.0
2021-08-31,89.57,90.1,89.23,89.54,1933412,76.5832232203124,77.0363783872965,76.2925199056433,76.5575729278416,2261274.80090271,0.0,1.0
2021-09-01,90.5,90.82,89.52,90.0,2532371,77.3783822869071,77.6519854065956,76.540472732861,76.9508774123938,2961803.65531858,0.0,1.0
2021-09-02,90.93,91.0,90.3,90.46,1512073,77.7460364789885,77.8058871614204,77.2073803371018,77.344181896946,1768486.26781326,0.0,1.0
2021-09-03,90.41,91.09,90.27,90.49,1407521,77.3014314094947,77.8828380388328,77.181730044631,77.3698321894168,1646204.6211782,0.0,1.0
2021-09-07,88.91,90.27,88.67,90.27,1967850,76.0189167859548,77.181730044631,75.8137144461884,77.181730044631,2301552.70421225,0.0,1.0
2021-09-08,90.68,91.06,88.79,89.0,3048076,77.5322840417319,77.857187746362,75.9163156160716,76.0958676633672,3564960.52059072,0.0,1.0
2021-09-09,90.4,90.83,90.28,90.492,1473965,77.2928813120044,77.6605355040859,77.1902801421213,77.3715422089149,1723916.01578586,0.0,1.0
2021-09-10,88.83,90.4399,88.75,90.36,2067965,75.9505160060327,77.3269962009906,75.8821152261106,77.2586809220434,2418644.93633472,0.0,1.0
2021-09-13,88.32,89.7693,87.77,89.57,2408162,75.5144610340291,76.7536266632934,75.0442056720645,76.5832232203124,2816531.62755351,0.0,1.0
2021-09-14,87.83,88.93,87.525,88.93,1884051,75.0955062570061,76.0360169809353,74.834728283553,76.0360169809353,2203543.29543603,0.0,1.0
2021-09-15,87.33,88.11,87.24,87.5,2565762,74.6680013824928,75.3349089867335,74.5910505050804,74.8133530398273,3000857.01118735,0.0,1.0
2021-09-16,85.98,87.605,85.8,87.04,3650475,73.5137382213069,74.9031290634751,73.3598364664821,74.4200485552751,4269512.72094377,0.0,1.0
2021-09-17,84.1,86.13,83.55,85.98,6934687,71.9063198931369,73.6419896836609,71.4360645311722,73.5137382213069,8110652.54857611,0.0,1.0
2021-09-20,83.3,84.29,82.26,84.095,4842813,71.2223120939156,72.0687717454519,70.3331019549279,71.9020448443917,5664044.18840065,0.0,1.0
2021-09-21,82.99,84.02,82.97,83.45,3267931,70.9572590717173,71.8379191132147,70.9401588767368,71.3505635562696,3822097.93949185,0.0,1.0
2021-09-22,82.72,83.454,82.45,83.28,2326323,70.7264064394802,71.3539835952657,70.495553807243,71.2052118989351,2720814.59029964,0.0,1.0
2021-09-23,82.31,83.32,82.14,82.6,2565303,70.3758524423793,71.2394122888961,70.2305007850447,70.623805269597,3000320.17520329,0.0,1.0
2021-09-24,82.05,82.78,81.83,82.26,2527284,70.1535499076324,70.7777070244218,69.9654477628465,70.3331019549279,2955854.01555624,0.0,1.0
2021-09-27,81.36,82.84,81.27,81.98,2713805,69.563593180804,70.8290076093634,69.4866423033916,70.0936992252005,3174004.74449512,0.0,1.0
2021-09-28,81.28,81.77,80.91,81.6278,3483753,69.4951924008819,69.9141471779049,69.178838793742,69.7925647915933,4074518.45311254,0.0,1.0
2021-09-29,82.17,82.72,81.07,81.33,2177083,70.2561510775155,70.7264064394802,69.3156403535863,69.5379428883332,2546266.87295501,0.0,1.0
2021-09-30,81.18,82.405,81.12,82.14,2935646,69.4096914259792,70.4570783685368,69.3583908410376,70.2305007850447,3433464.94392858,0.0,1.0
2021-10-01,81.38,82.07,80.88,81.79,3181512,69.5806933757845,70.1706501026129,69.1531885012712,69.9312473728854,3721024.23817045,0.0,1.0
2021-10-04,83.04,83.34,81.3,81.34,3370403,71.0000095591687,71.2565124838767,69.5122925958624,69.5464929858235,3941946.86532767,0.0,1.0
2021-10-05,83.02,83.36,82.67,82.97,2587023,70.9829093641881,71.2736126788572,70.6836559520288,70.9401588767368,3025723.39431831,0.0,1.0
2021-10-06,84.56,84.67,82.51,82.83,2697807,72.2996243776891,72.393675450082,70.5468543921846,70.8204575118731,3155293.84673259,0.0,1.0
2021-10-07,84.14,85.25,83.96,84.82,2263727,71.9405202830979,72.8895811045175,71.7866185282732,72.521926912436,2647603.72917056,0.0,1.0
2021-10-08,83.58,84.12,83.48,84.11,1879317,71.461714823643,71.9234200881174,71.3762138487404,71.9148699906271,2198006.51646317,0.0,1.0
2021-10-11,82.51,83.58,82.22,83.52,2221092,70.5468543921846,71.461714823643,70.2989015649669,71.4104142387014,2597738.80067291,0.0,1.0
2021-10-12,82.55,82.94,82.14,82.56,2898784,70.5810547821456,70.914508584266,70.2305007850447,70.5896048796359,3390351.98522611,0.0,1.0
2021-10-13,83.46,83.52,81.85,82.74,2131265,71.3591136537598,71.4104142387014,69.982547957827,70.7435066344607,2492679.17988816,0.0,1.0
2021-10-14,84.05,84.27,83.5178,83.91,2252182,71.8635694056855,72.0516715504714,71.4085332172536,71.7438680408218,2634100.95915753,0.0,1.0
2021-10-15,83.49,84.4,83.21,84.0,1849018,71.3847639462306,72.1628228178449,71.1453612165032,71.8208189182342,2162569.49362864,0.0,1.0
2021-10-18,82.99,83.31,82.34,83.25,2001959,70.9572590717173,71.2308621914059,70.4015027348501,71.1795616064643,2341445.81658767,0.0,1.0
2021-10-19,83.8,83.99,83.1895,83.42,2223962,71.6498169684289,71.8122688207439,71.1278335166482,71.3249132637988,2601095.48754492,0.0,1.0
2021-10-20,84.9,85.3199,84.12,84.2,2330939,72.5903276923582,72.9493462859744,71.9234200881174,71.9918208680395,2726213.35915023,0.0,1.0
2021-10-21,85.2,85.295,84.5874,84.79,1736653,72.8468306170661,72.9280565432237,72.3230516448124,72.4962766199652,2031149.93949148,0.0,1.0
2021-10-22,85.58,85.845,85.15,85.52,1770698,73.1717343216962,73.3983119051883,72.8040801296148,73.1204337367546,2070968.19891924,0.0,1.0
2021-10-25,84.67,85.66,84.58,85.57,1814076,72.393675450082,73.2401351016184,72.3167245726696,73.163184224206,2121702.12335622,0.0,1.0
2021-10-26,84.42,85.34,84.4,84.812,2828698,72.1799230128254,72.9665319819299,72.1628228178449,72.5150868344438,3308380.99006518,0.0,1.0
2021-10-27,84.3,85.7383,84.08,85.7383,3768605,72.0773218429422,73.3070823649671,71.8892196981563,73.3070823649671,4407674.88825764,0.0,1.0
2021-10-28,84.71,85.0,83.52,84.3,2523804,72.4278758400431,72.6758286672608,71.4104142387014,72.0773218429422,2951783.88652676,0.0,1.0
2021-10-29,84.71,85.25,84.1303,84.71,2897591,72.4278758400431,72.8895811045175,71.9322266885324,72.4278758400431,3388956.67949847,0.0,1.0
2021-11-01,85.13,85.3207,84.41,84.704,2054734,72.7869799346343,72.9500302937737,72.1713729153351,72.4227457815489,2403170.25898155,0.0,1.0
2021-11-02,85.3,85.54,84.31,85.21,2029123,72.9323315919688,73.1375339317352,72.0858719404325,72.8553807145564,2373216.21456374,0.0,1.0
2021-11-03,84.93,85.87,84.36,85.3,2067879,72.615977984829,73.419687148914,72.1286224278838,72.9323315919688,2418544.35268629,0.0,1.0
2021-11-04,83.89,85.2,82.8,84.93,2690233,71.7267678458413,72.8468306170661,70.7948072194023,72.615977984829,3146435.46820694,0.0,1.0
2021-11-05,85.04,85.569,84.2,84.35,1940120,72.7100290572219,73.1623292144569,71.9918208680395,72.1200723303935,2269120.32548023,0.0,1.0
2021-11-08,83.9,85.19,83.55,85.16,4155074,71.7353179433316,72.8382805195759,71.4360645311722,72.8126302271051,4859680.2606408,0.0,1.0
2021-11-09,83.04,83.94,82.96,83.39,3265529,71.6669171634094,72.443653982377,71.5978738906123,71.9689814818968,3783747.6327006,0.78,1.0
2021-11-10,84.18,84.3174,83.48,83.55,4234871,72.6507838007684,72.7693656217974,72.0466551637936,72.1070680274911,4906918.02799559,0.0,1.0
2021-11-11,82.61,84.18,82.12,84.18,2882739,71.2958095721249,72.6507838007684,70.8729195262426,72.6507838007684,3340211.30020394,0.0,1.0
2021-11-12,82.02,82.5842,81.9,82.44,2025947,70.7866154352462,71.2735431166478,70.6830505260505,71.149092617431,2347451.87233887,0.0,1.0
2021-11-15,82.88,82.9,81.81,82.25,2099095,71.5288306178152,71.5460914360145,70.6053768441537,70.9851148445379,2432207.99357888,0.0,1.0
2021-11-16,82.56,83.18,82.4,82.9,1881156,71.2526575266267,71.7877428908044,71.1145709810325,71.5460914360145,2179683.46376361,0.0,1.0
2021-11-17,83.24,83.31,82.1169,82.41,2146938,71.8395253454022,71.8999382090997,70.8702440994217,71.1232013901321,2487643.37265262,0.0,1.0
2021-11-18,82.82,83.36,82.49,83.23,2122993,71.4770481632173,71.9430902545979,71.1922446629292,71.8308949363026,2459898.45381558,0.0,1.0
2021-11-19,83.38,83.68,82.63,83.0233,2477783,71.9603510727972,72.2192633457864,71.3130703903242,71.652504380213,2870991.36482811,0.0,1.0
2021-11-22,84.3,85.06,82.96,83.31,3014929,72.754348709964,73.4102598015367,71.5978738906123,71.8999382090997,3493379.01041772,0.0,1.0
2021-11-23,84.31,84.87,83.59,84.45,2166027,72.7629791190637,73.2462820286435,72.1415896638896,72.8838048464586,2509761.67524942,0.0,1.0
2021-11-24,83.82,84.76,83.7,84.76,2539228,72.3400890731813,73.1513475285475,72.2365241639857,73.1513475285475,2942187.29458139,0.0,1.0
2021-11-26,82.55,83.95,82.29,83.52,1636791,71.2440271175271,72.4522843914767,71.0196364809364,72.0811768001921,1896539.29622908,0.0,1.0
2021-11-29,83.31,83.76,82.185,82.71,2899192,71.8999382090997,72.2883066185835,70.9290171853902,71.3821136631213,3359275.28640674,0.0,1.0
2021-11-30,81.05,83.21,80.68,83.21,4122618,69.9494657525811,71.8136341181033,69.6301406158944,71.8136341181033,4776851.19257212,0.0,1.0
2021-12-01,80.28,82.53,80.22,81.57,3494348,69.2849242519088,71.2267662993278,69.233141797311,70.3982470257624,4048878.7491497,0.0,1.0
2021-12-02,81.31,82.2,80.49,80.86,3442392,70.1738563891717,70.9419627990397,69.4661628430013,69.7854879796879,3988677.66319866,0.0,1.0
2021-12-03,82.34,82.5668,81.03,81.99,2809131,71.0627885264346,71.2585262048145,69.9322049343818,70.7607242079472,3254922.17989669,0.0,1.0
2021-12-06,83.49,84.67,82.84,82.9672,3864720,72.0552855728932,73.0736738466507,71.4943089814166,71.6040877851641,4478026.42421814,0.0,1.0
2021-12-07,83.91,84.02,82.67,83.19,3601962,72.4177627550781,72.5126972551741,71.3475920267228,71.796373299904,4173570.40484941,0.0,1.0
2021-12-08,84.02,84.58,83.46,83.7947,2343129,72.5126972551741,72.996000164754,72.0293943455943,72.3182541381592,2714968.63352373,0.0,1.0
2021-12-09,83.52,84.12,83.16,83.97,2441397,72.0811768001921,72.5990013461705,71.7704820726051,72.4695452096759,2828831.1386095,0.0,1.0
2021-12-10,83.99,84.25,83.59,84.11,1955899,72.4868060278752,72.7111966644658,72.1415896638896,72.5903709370709,2266287.7013346,0.0,1.0
2021-12-13,84.98,85.48,83.9,83.92,3664757,73.3412165287396,73.7727369837216,72.4091323459785,72.4263931641777,4246330.57099567,0.0,1.0
2021-12-14,85.13,85.55,84.59,85.24,2341127,73.4706726652341,73.833149847419,73.0046305738536,73.5656071653302,2712648.92888762,0.0,1.0
2021-12-15,87.23,87.42,85.23,85.33,3894494,75.2830585761585,75.4470363490517,73.5569767562306,73.6432808472269,4512525.36819201,0.0,1.0
2021-12-16,88.0,88.39,87.0201,87.14,3521582,75.9476000768308,76.2841860317168,75.1019062891571,75.2053848942618,4080434.6113175,0.0,1.0
2021-12-17,86.54,88.24,86.4,87.59,5340122,74.6875603482834,76.1547298952221,74.5667346208884,75.5937533037456,6187565.31509362,0.0,1.0
2021-12-20,87.23,87.325,85.54,85.86,3349587,75.2830585761585,75.3650474626051,73.8245194383194,74.1006925295079,3881145.10138317,0.0,1.0
2021-12-21,86.75,87.76,86.27,87.64,2813496,74.8687989393758,75.7404702584394,74.4545393025931,75.6369053492438,3259979.87756734,0.0,1.0
2021-12-22,86.62,87.045,86.22,86.3,1776488,74.7566036210805,75.1233960078152,74.4113872570949,74.480430529892,2058405.31948147,0.0,1.0
2021-12-23,86.52,86.985,86.33,86.52,1553098,74.6702995300841,75.0716135532173,74.5063217571909,74.6702995300841,1799564.75071942,0.0,1.0
2021-12-27,87.08,87.185,86.27,86.5,1609794,75.1536024396639,75.2442217352101,74.4545393025931,74.6530387118848,1865258.04445026,0.0,1.0
2021-12-28,88.21,88.3,87.25,87.25,1507678,76.1288386679232,76.20651234982,75.3003193943578,75.3003193943578,1746936.88629768,0.0,1.0
2021-12-29,88.58,88.68,88.1,88.37,1170958,76.4481638046099,76.5344678956063,76.0339041678272,76.2669252135175,1356781.56907865,0.0,1.0
2021-12-30,88.69,88.76,87.99,88.64,1288897,76.5430983047059,76.6035111684034,75.9389696677312,76.4999462592077,1493436.73645063,0.0,1.0
2021-12-31,88.97,89.22,88.3,88.64,1520804,76.7847497594959,77.0005099869869,76.20651234982,76.4999462592077,1762145.89881198,0.0,1.0
2022-01-03,88.61,88.77,87.53,88.63,2661803,76.4740550319088,76.6121415775031,75.5419708491477,76.4913158501081,3084214.16559625,0.0,1.0
2022-01-04,88.65,89.94,88.5,88.5,2349254,76.5085766683074,77.6218994421609,76.3791205318128,76.3791205318128,2722065.63197338,0.0,1.0
2022-01-05,89.47,90.29,88.66,88.66,3343371,77.2162702144779,77.9239637606483,76.517207077407,76.517207077407,3873942.66181369,0.0,1.0
2022-01-06,89.18,90.31,88.91,89.5,3296269,76.9659883505883,77.9412245788476,76.732967304898,77.2421614417768,3819365.87471566,0.0,1.0
2022-01-07,90.8,91.2699,88.56,88.99,3109644,78.36411462473,78.769657548322,76.4309029864106,76.8020105776951,3603124.67705588,0.0,1.0
2022-01-10,90.5,91.43,90.34,90.91,3206618,78.1052023517408,78.9078303980073,77.9671158061465,78.459049124826,3715487.83259163,0.0,1.0
2022-01-11,89.77,90.63,89.18,90.27,2229794,77.4751824874671,78.2173976700361,76.9659883505883,77.906702942449,2583648.09159863,0.0,1.0
2022-01-12,90.29,90.405,88.96,89.7,2244309,77.9239637606483,78.0232134652942,76.7761193503962,77.4147696237696,2600466.52955728,0.0,1.0
2022-01-13,90.86,91.58,89.91,90.26,2937664,78.4158970793278,79.0372865345019,77.596008214862,77.8980725333494,3403852.54752592,0.0,1.0
2022-01-14,90.98,91.31,90.28,91.13,4088470,78.5194619885235,78.8042654888116,77.9153333515487,78.6489181250181,4737284.12268499,0.0,1.0
2022-01-18,90.32,90.82,89.2,90.51,2548285,77.9498549879472,78.3813754429292,76.9832491687876,78.1138327608404,2952681.58273788,0.0,1.0
2022-01-19,90.3,91.07,89.64,90.45,2527757,77.932594169748,78.5971356704202,77.3629871691717,78.0620503062426,2928895.92001552,0.0,1.0
2022-01-20,89.92,91.025,89.82,90.46,2361618,77.6046386239616,78.5582988294719,77.5183345329652,78.0706807153422,2736391.71994587,0.0,1.0
2022-01-21,89.97,91.66,89.73,90.6576,3970027,77.6477906694599,79.106329807299,77.4406608510685,78.2412175991511,4600044.97372629,0.0,1.0
2022-01-24,89.12,91.18,87.075,90.4,4777749,76.9142058959905,78.6920701705163,75.1492872351141,78.0188982607444,5535947.30544044,0.0,1.0
2022-01-25,88.96,89.66,88.0482,88.27,2837895,76.7761193503962,77.380247987371,75.9891986486911,76.1806211225211,3288250.84330988,0.0,1.0
2022-01-26,88.83,89.8,88.32,88.76,3561576,76.6639240321009,77.501073714766,76.2237731680193,76.6035111684034,4126775.40413307,0.0,1.0
2022-01-27,89.4,90.52,89.0,89.08,3239753,77.1558573507804,78.12246316994,76.8106409867948,76.8796842595919,3753881.14583721,0.0,1.0
2022-01-28,90.13,90.29,88.47,89.15,4460818,77.7858772150541,77.9239637606483,76.3532293045139,76.9400971232894,5168721.37635532,0.0,1.0
2022-01-31,90.4,90.49,89.11,89.34,5908991,78.0188982607444,78.0965719426411,76.9055754868908,77.1040748961825,6846710.19853111,0.0,1.0
2022-02-01,88.35,90.13,87.9088,89.91,4817035,76.2496643953182,77.7858772150541,75.8688907458421,77.596008214862,5581467.74316991,0.0,1.0
2022-02-02,89.88,89.99,87.81,88.44,3518754,77.5701169875631,77.6650514876591,75.7836223039376,76.3273380772149,4077157.8257476,0.0,1.0
2022-02-03,90.19,90.6,89.61,90.0,2529799,77.8376596696519,78.1915064427372,77.3370959418728,77.6736818967588,2931261.97239661,0.0,1.0
2022-02-04,89.17,90.29,88.42,89.27,3439583,76.9573579414887,77.9239637606483,76.3100772590157,77.0436620324851,3985422.89280763,0.0,1.0
2022-02-07,89.81,90.38,88.7786,88.7786,3011372,77.5097041238656,78.0016374425451,76.6195637293288,76.6195637293288,3489257.53719561,0.0,1.0
2022-02-08,90.2,90.54,89.71,90.065,2415305,77.8462900787516,78.1397239881393,77.4234000328692,77.7297795559064,2798598.50456079,0.0,1.0
2022-02-09,89.38,90.12,89.06,90.02,2828660,77.811768442353,78.4559920790429,77.5331852481087,78.3689348308415,3249195.28062527,0.78,1.0
2022-02-10,87.39,89.0,87.19,88.59,3065054,76.0793292031464,77.4809508991879,75.9052147067438,77.1240161815625,3520733.84276004,0.0,1.0
2022-02-11,87.65,88.65,87.52,87.56,3340490,76.3056780484699,77.1762505304833,76.1925036258082,76.2273265250887,3837118.7569294,0.0,1.0
2022-02-14,86.18,88.05,85.43,87.93,2659248,75.0259364999103,76.6539070412752,74.3730071384003,76.5494383434337,3054596.8945056,0.0,1.0
2022-02-15,85.44,86.81,84.955,86.4,3791289,74.3817128632204,75.5743971635787,73.9594852094439,75.2174624459532,4354937.78901901,0.0,1.0
2022-02-16,85.41,85.93,84.37,85.63,2622860,74.35559568876,74.808293379407,73.4502003074661,74.5471216348029,3012799.11114832,0.0,1.0
2022-02-17,85.49,85.88,84.2,85.07,3154983,74.4252414873211,74.7647647553063,73.3022029855239,74.0596010448755,3624032.53627264,0.0,1.0
2022-02-18,85.71,86.37,85.01,85.304,3909554,74.616767433364,75.1913452714928,74.0073666959547,74.2633150056666,4490785.17960789,0.0,1.0
2022-02-22,85.99,86.65,85.15,85.71,2442081,74.8605277283278,75.4351055664566,74.1292468434365,74.616767433364,2805143.79957458,0.0,1.0
2022-02-23,84.64,86.18,84.43,85.99,3615613,73.6852548776097,75.0259364999103,73.5024346563869,74.8605277283278,4153144.13756598,0.0,1.0
2022-02-24,86.56,87.21,84.87,87.17,6581994,75.3567540430754,75.922626156384,73.8854865484728,75.8878032571035,7560535.32128423,0.0,1.0
2022-02-25,89.46,89.57,86.9,87.19,4073657,77.8814142409141,77.9771772139355,75.6527486869599,75.9052147067438,4679285.2797035,0.0,1.0
2022-02-28,90.65,90.89,88.44,88.74,5547293,78.91739549451,79.1263328901932,76.9934303092605,77.2546020538645,6372005.90945734,0.0,1.0
2022-03-01,90.21,91.68,89.66,90.35,4013085,78.5343436024241,79.8140851509837,78.0555287373167,78.6562237499059,4609708.0747591,0.0,1.0
2022-03-02,91.24,91.49,89.9,89.9,3146513,79.4310332588978,79.6486763794012,78.264466133,78.264466133,3614303.30616832,0.0,1.0
2022-03-03,93.98,94.69,91.42,91.42,4173651,81.8164018596144,82.4345083218439,79.5877363056602,79.5877363056602,4794145.33106734,0.0,1.0
2022-03-04,96.33,96.39,93.09,93.67,4675287,83.8622471923458,83.9144815412666,81.0415923506225,81.5465243901903,5370359.27116327,0.0,1.0
2022-03-07,97.26,98.15,95.15,96.01,4111340,84.6718796006182,85.4466891096101,82.83497166357,83.5836639981015,4722570.58997756,0.0,1.0
2022-03-08,95.25,98.08,95.175,97.57,3689976,82.9220289117714,85.3857490358691,82.8567359756204,84.9417570700423,4238562.64267198,0.0,1.0
2022-03-09,95.01,95.9,94.2,95.9,3006258,82.7130915160882,83.48790102508,82.0079278056573,83.48790102508,3453196.67473007,0.0,1.0
2022-03-10,95.99,96.22,93.99,94.61,2897953,83.5662525484612,83.7664842193243,81.8251075844345,82.3648625232828,3328790.03170189,0.0,1.0
2022-03-11,95.54,96.825,95.21,96.35,2254945,83.1744949315552,84.2931805709424,82.8872060124908,83.879658641986,2590186.39641016,0.0,1.0
2022-03-14,94.74,96.35,94.54,95.4,2948391,82.4780369459446,83.879658641986,82.3039224495419,83.0526147840734,3386726.62060411,0.0,1.0
2022-03-15,96.11,96.16,94.86,95.54,3673922,83.6707212463028,83.7142498704035,82.5825056437861,83.1744949315552,4220121.90358169,0.0,1.0
2022-03-16,95.07,96.0,93.39,95.92,2880010,82.7653258650089,83.5749582732814,81.3027640952265,83.5053124747203,3308179.45605113,0.0,1.0
2022-03-17,94.94,95.97,94.755,95.22,2863614,82.6521514423472,83.548841098821,82.4910955331747,82.895911737311,3289345.87201448,0.0,1.0
2022-03-18,94.07,95.34,93.39,94.94,5447482,81.8947533829956,83.0003804351526,81.3027640952265,82.6521514423472,6257356.06459989,0.0,1.0
2022-03-21,94.69,95.4,93.96,94.0,2414799,82.4345083218439,83.0526147840734,81.7989904099741,81.8338133092547,2773805.80008153,0.0,1.0
2022-03-22,95.25,95.6,94.29,94.73,3627774,82.9220289117714,83.226729280476,82.0862793290385,82.4693312211244,4167113.10655047,0.0,1.0
2022-03-23,96.01,96.475,95.04,95.2,2989528,83.5836639981015,83.9884802022377,82.7392086905486,82.8785002876707,3433979.43510253,0.0,1.0
2022-03-24,96.44,97.19,95.66,96.29,3036699,83.9580101653672,84.6109395268772,83.2789636293968,83.8274242930652,3488163.32096452,0.0,1.0
2022-03-25,96.84,97.39,96.35,96.35,2016405,84.3062391581726,84.7850540232799,83.879658641986,83.879658641986,2316182.78967045,0.0,1.0
2022-03-28,97.61,97.62,95.97,96.78,2465550,84.9765799693229,84.985285694143,83.548841098821,84.2540048092518,2832101.92251654,0.0,1.0
2022-03-29,98.69,98.81,97.35,97.46,2943061,85.9167982498973,86.0212669477389,84.7502311239994,84.8459940970208,3380604.21252193,0.0,1.0
2022-03-30,99.42,99.44,98.17,98.69,2164105,86.552316161767,86.5697276114073,85.4641005592503,85.9167982498973,2485841.26504336,0.0,1.0
2022-03-31,99.77,100.67,99.52,99.81,3670720,86.8570165304717,87.6405317642837,86.6393734099683,86.8918394297522,4216443.86405464,0.0,1.0
2022-04-01,101.51,101.62,98.78,99.81,2569156,88.3718126491749,88.4675756221964,85.9951497732785,86.8918394297522,2951110.96787529,0.0,1.0
2022-04-04,100.65,101.0879,99.17,100.85,2580868,87.6231203146434,88.0043440045171,86.3346730412637,87.7972348110461,2964564.184284,0.0,1.0
2022-04-05,101.31,102.7,100.64,100.64,2228525,88.1976981527722,89.4077939027708,87.6144145898233,87.6144145898233,2559838.54996905,0.0,1.0
2022-04-06,104.49,104.81,101.2691,101.49,3364708,90.9661186455747,91.244701839819,88.1620917382579,88.3544011995346,3864937.23327728,0.0,1.0
2022-04-07,103.37,104.43,102.53,104.37,3226321,89.9910774657197,90.9138842966539,89.2597965808285,90.8616499477331,3705976.31634138,0.0,1.0
2022-04-08,102.99,104.14,102.7,103.58,2180439,89.6602599225547,90.66141827687,89.4077939027708,90.1738976869425,2504603.63157512,0.0,1.0
2022-04-11,101.4,103.73,101.14,103.25,3621276,88.2760496761534,90.3044835592445,88.04970083083,89.8866087678781,4159649.05256962,0.0,1.0
2022-04-12,102.31,103.03,101.02,101.47,2493924,89.0682706347856,89.6950828218352,87.9452321329884,88.3369897498944,2864694.26903131,0.0,1.0
2022-04-13,102.25,102.84,101.29,102.63,1737352,89.0160362858648,89.5296740502527,88.180286703132,89.3468538290299,1995643.13815901,0.0,1.0
2022-04-14,102.04,102.76,101.8687,102.73,2188273,88.833216064642,89.4600282516916,88.6840869984731,89.4339110772312,2513602.30791955,0.0,1.0
2022-04-18,101.66,102.56,101.09,102.21,1818250,88.5023985214769,89.2859137552889,88.0061722067293,88.9812133865842,2088568.19801493,0.0,1.0
2022-04-19,102.43,102.64,101.53,101.82,1892124,89.1727393326272,89.35555955385,88.3892240988152,88.641690118599,2173425.0037678,0.0,1.0
2022-04-20,102.83,103.34,102.26,102.9875,2334295,89.5209683254325,89.9649602912593,89.0247420106849,89.6580834913496,2681333.31598254,0.0,1.0
2022-04-21,102.12,103.51,101.95,102.54,3004627,88.9028618632031,90.1129576132016,88.7548645412608,89.2685023056487,3451323.19488354,0.0,1.0
2022-04-22,100.25,102.15,100.12,102.0,2426475,87.2748913218381,88.9289790376635,87.1617168991764,88.7983931653614,2787217.66439063,0.0,1.0
2022-04-25,100.5,101.04,98.53,100.49,3140097,87.4925344423414,87.9626435826286,85.7775066527751,87.4838287175213,3606933.44308103,0.0,1.0
2022-04-26,99.24,101.52,99.2,100.26,2045179,86.3956131150046,88.380518373995,86.3607902157241,87.2835970466582,2349234.60395874,0.0,1.0
2022-04-27,99.53,100.9,98.2,99.45,3435992,86.6480791347885,87.8407634351468,85.4902177337107,86.5784333362274,3946818.98519659,0.0,1.0
2022-04-28,102.43,102.76,98.45,100.06,4362565,89.1727393326272,89.4600282516916,85.7078608542141,87.1094825502556,5011145.06848508,0.0,1.0
2022-04-29,99.11,102.24,98.82,101.93,3589336,86.2824386923429,89.0073305610447,86.029972672559,88.7374530916205,4122960.5508539,0.0,1.0
2022-05-02,98.13,100.38,96.99,99.47,2653133,85.4292776599698,87.3880657444998,84.4368250304746,86.5958447858677,3047572.78091788,0.0,1.0
2022-05-03,98.58,100.14,98.07,98.75,2845001,85.8210352768758,87.1791283488166,85.377043311049,85.9690325988181,3267965.68784307,0.0,1.0
2022-05-04,100.72,100.905,98.59,98.97,2979843,87.6840603883844,87.8451162975568,85.8297410016959,86.160558544861,3422854.57163613,0.0,1.0
2022-05-05,99.66,101.06,98.72,100.15,2680389,86.7612535574502,87.9800550322689,85.9429154243577,87.1878340736368,3078880.91500566,0.0,1.0
2022-05-06,99.65,100.105,98.66,99.49,3291015,86.7525478326301,87.1486583119462,85.8906810754369,86.6132562355079,3780288.33669193,0.0,1.0
2022-05-09,99.69,100.74,97.8,98.9,3170320,87.466417267881,88.3876705343197,85.8081613882913,86.7732838578938,3613377.69022875,0.78,1.0
2022-05-10,99.08,101.61,97.96,100.26,3174590,86.9312129892833,89.1509946693689,85.9485428384153,87.9665261839477,3618244.43009642,0.0,1.0
2022-05-11,99.78,101.3,98.78,98.93,3331438,87.5453818335758,88.8790056097537,86.6679977703008,86.7996053797921,3797012.20872981,0.0,1.0
2022-05-12,98.53,100.25,97.18,99.5,2905449,86.4486517544821,87.957752343315,85.2641832690609,87.2997142958588,3311490.51095707,0.0,1.0
2022-05-13,99.69,99.82,97.8901,98.75,2270468,87.466417267881,87.5804771961068,85.8872136923924,86.6416762484025,2587769.82057909,0.0,1.0
2022-05-16,99.39,100.28,98.99,99.86,2142348,87.2032020488985,87.9840738652132,86.8522484235885,87.6155725586378,2441744.82951443,0.0,1.0
2022-05-17,100.4,100.45,98.05,99.67,2521255,88.0893599528062,88.13322915597,86.0275074041101,87.4488695866155,2873604.73654953,0.0,1.0
2022-05-18,99.88,101.54,99.56,100.87,3580911,87.6331202399033,89.0895777849397,87.3523573396553,88.5017304625455,4081349.490933,0.0,1.0
2022-05-19,99.04,99.59,97.57,99.47,2749774,86.8961176267523,87.3786788615535,85.6063630537381,87.2733927739605,3134059.66109764,0.0,1.0
2022-05-20,99.7,99.94,98.1899,99.05,2925622,87.4751911085138,87.6857632836998,86.1502534345622,86.904891467385,3334482.72251458,0.0,1.0
2022-05-23,100.27,101.41,99.591,100.56,2485536,87.9753000245805,88.9755178567139,87.3795562456168,88.2297414029302,2832893.94466817,0.0,1.0
2022-05-24,102.22,102.57,99.91,100.71,2534252,89.6861989479667,89.9932833701129,87.6594417618015,88.3613490124215,2888418.0897252,0.0,1.0
2022-05-25,102.48,102.99,101.75,102.35,2392981,89.9143188044182,90.3617846766884,89.2738284382274,89.8002588761924,2727404.22371915,0.0,1.0
2022-05-26,102.58,103.49,102.48,103.1,2574843,90.0020572107457,90.8004767083259,89.9143188044182,90.4582969236486,2934681.75201294,0.0,1.0
2022-05-27,103.57,103.63,101.9,102.42,2713593,90.8706674333879,90.9233104771844,89.4054360477187,89.8616757606217,3092822.30391913,0.0,1.0
2022-05-31,102.03,103.15,101.19,102.78,3319510,89.5194959759444,90.5021661268124,88.7824933627935,90.1775340234007,3783417.25014864,0.0,1.0
2022-06-01,102.04,102.898,100.88,102.65,2234469,89.5282698165772,90.2810653428671,88.5105043031782,90.0634740951749,2546739.89821461,0.0,1.0
2022-06-02,102.25,102.72,100.01,102.52,2261198,89.7125204698649,90.1248909796042,87.747180168129,89.9494141669492,2577204.32208417,0.0,1.0
2022-06-03,101.95,102.49,101.63,101.91,1682412,89.4493052508824,89.9230926450509,89.1685423506344,89.4142098883514,1917531.97991784,0.0,1.0
2022-06-06,102.06,102.79,101.525,102.35,1499033,89.5458174978427,90.1863078640334,89.0764170239906,89.8002588761924,1708525.44825654,0.0,1.0
2022-06-07,102.43,102.54,101.11,102.24,1461827,89.8704496012544,89.9669618482147,88.7123026377315,89.7037466292322,1666119.84555945,0.0,1.0
2022-06-08,100.53,102.19,100.245,102.19,1814506,88.203419881032,89.6598774260684,87.9533654229986,89.6598774260684,2068086.34433944,0.0,1.0
2022-06-09,98.26,101.175,98.17,100.47,2279761,86.2117580573978,88.7693326018443,86.1327934917031,88.1507768372355,2598361.53336369,0.0,1.0
2022-06-10,98.26,99.16,97.01,97.44,3003296,86.2117580573978,87.0014037143453,85.1150279783041,85.4923031255124,3423011.79803718,0.0,1.0
2022-06-13,93.01,97.58,92.61,97.1,4241335,81.6054917252043,85.6151368943708,81.2545380998943,85.1939925439989,4834068.88446162,0.0,1.0
2022-06-14,90.44,93.8,89.36,93.12,3482883,79.3506146825876,82.2986251351915,78.4030398942507,81.7020039721645,3969621.90879059,0.0,1.0
2022-06-15,90.65,91.91,88.69,91.11,3954880,79.5348653358754,80.6403692556018,77.8151925718564,79.9384620049818,4507581.30394783,0.0,1.0
2022-06-16,89.19,89.9,88.26,89.11,3908129,78.2538846034939,78.8768272884191,77.4379174246482,78.1836938784319,4454296.77103131,0.0,1.0
2022-06-17,88.41,90.29,87.63,90.1,8000905,77.5695250341394,79.2190070730964,76.885165464785,79.0523041010741,9119045.2789118,0.0,1.0
2022-06-21,89.95,90.52,88.45,88.55,3197547,78.9206964915829,79.4208054076496,77.6046203966704,77.6923588029979,3644409.71045758,0.0,1.0
2022-06-22,90.31,91.16,89.47,89.48,2632549,79.2365547543619,79.9823312081456,78.4995521412109,78.5083259818437,3000452.26508176,0.0,1.0
2022-06-23,92.41,92.62,90.83,91.12,2991889,81.0790612872393,81.263311940527,79.6927944672648,79.9472358456146,3410010.65010497,0.0,1.0
2022-06-24,93.6,93.89,92.4201,92.51,3647236,82.1231483225365,82.3775897008862,81.0879228662784,81.1667996935668,4156943.52412348,0.0,1.0
2022-06-27,94.98,95.02,93.21,93.43,2910949,83.333938329856,83.3690336923869,81.7809685378593,81.9739930317798,3317759.14544705,0.0,1.0
2022-06-28,95.08,96.19,94.78,95.09,2318480,83.4216767361834,84.3955730464186,83.1584615172009,83.4304505768162,2642491.58042139,0.0,1.0
2022-06-29,95.37,95.72,94.8,95.24,1700139,83.6761181145332,83.9832025366794,83.1760091984664,83.5620581863074,1937736.35875489,0.0,1.0
2022-06-30,95.94,96.65,94.49,94.61,3046755,84.1762270305999,84.7991697155251,82.9040201388512,83.0093062264442,3472544.26827352,0.0,1.0
2022-07-01,97.95,98.02,95.39,96.0,2833608,85.9397689977826,86.0011858822118,83.6936657957987,84.2288700743964,3229609.60724902,0.0,1.0
2022-07-05,93.58,97.795,92.64,97.62,3654919,82.105600641271,85.803774467975,81.2808596217925,85.6502322569018,4165700.23663011,0.0,1.0
2022-07-06,94.8,95.78,93.27,93.76,2574158,83.1760091984664,84.0358455804759,81.8336115816558,82.2635297726605,2933901.02208101,0.0,1.0
2022-07-07,94.52,95.719,94.41,95.27,2604551,82.9303416607495,83.9823251526161,82.8338294137892,83.5883797082057,2968541.49627261,0.0,1.0
2022-07-08,94.34,94.94,93.83,94.85,1979271,82.77241252936,83.2988429673249,82.3249466570897,83.2198784016302,2255877.53738321,0.0,1.0
2022-07-11,95.01,95.45,93.8,94.26,1699200,83.3602598517542,83.7463088395952,82.2986251351915,82.702221804298,1936666.1318847,0.0,1.0
2022-07-12,94.37,95.92,93.97,94.91,1945186,82.7987340512582,84.1586793493344,82.4477804259482,83.2725214454267,2217029.09982125,0.0,1.0
2022-07-13,93.9,94.73,93.219,93.45,2071104,82.386363541519,83.1145923140372,81.7888649944287,81.9915407130453,2360544.35758647,0.0,1.0
2022-07-14,94.27,94.45,92.13,92.45,2043246,82.7109956449307,82.8689247763202,80.8333937495223,81.1141566497703,2328793.15401888,0.0,1.0
2022-07-15,95.22,95.27,93.37,94.47,2376881,83.5445105050419,83.5883797082057,81.9213499879833,82.8864724575857,2709054.2209394,0.0,1.0
2022-07-18,93.37,94.97,93.26,94.97,2354117,81.9213499879833,83.3251644892232,81.824837741023,83.3251644892232,2683108.91266125,0.0,1.0
2022-07-19,93.59,94.29,93.39,94.29,2568991,82.1143744819038,82.7285433261962,81.9388976692488,82.7285433261962,2928011.92491561,0.0,1.0
2022-07-20,92.71,94.03,92.19,93.86,2293320,81.3422765062218,82.5004234697447,80.8860367933188,82.351268178988,2613815.42700907,0.0,1.0
2022-07-21,92.79,92.85,92.055,92.46,2061692,81.4124672312838,81.4651102750803,80.7675899447767,81.122930490403,2349817.01434653,0.0,1.0
2022-07-22,94.35,94.36,93.19,93.54,1870098,82.7811863699927,82.7899602106255,81.7634208565938,82.07050527874,2131447.42226066,0.0,1.0
2022-07-25,95.8,95.92,94.05,94.52,2626846,84.0533932617414,84.1586793493344,82.5179711510102,82.9303416607495,2993952.26099152,0.0,1.0
2022-07-26,96.42,96.9,95.65,95.72,2492475,84.5973713809719,85.0185157313439,83.9217856522502,83.9832025366794,2840802.68189107,0.0,1.0
2022-07-27,96.29,96.54,94.34,94.83,2757660,84.4833114527462,84.7026574685649,82.77241252936,83.2023307203647,3143047.74320454,0.0,1.0
2022-07-28,97.62,97.78,95.925,97.1,2805180,85.6502322569018,85.7906137070258,84.1630662696508,85.1939925439989,3197208.74519793,0.0,1.0
2022-07-29,98.56,99.16,97.14,97.37,5858601,86.4749732763803,87.0014037143453,85.2290879065299,85.4308862410831,6677350.59847329,0.0,1.0
2022-08-01,99.1,99.21,97.88,98.28,2643193,86.9487606705488,87.045272917509,85.8783521133533,86.2293057386633,3012583.78244745,0.0,1.0
2022-08-02,98.46,99.75,98.355,99.1,2139342,86.3872348700528,87.5190603116775,86.2951095434089,86.9487606705488,2438318.73582773,0.0,1.0
2022-08-03,99.59,99.825,96.73,98.37,2087941,87.3786788615535,87.5848641164231,84.8693604405871,86.3082703043581,2379734.35738787,0.0,1.0
2022-08-04,99.95,100.35,99.06,99.47,2864521,87.6945371243325,88.0454907496425,86.9136653080178,87.2733927739605,3264842.75233786,0.0,1.0
2022-08-05,99.46,100.17,98.67,99.94,2699261,87.2646189333278,87.887561618253,86.5714855233406,87.6857632836998,3076487.38218998,0.0,1.0
2022-08-08,100.08,101.18,99.52,100.44,2050747,87.8085970525583,88.7737195221607,87.3172619771243,88.1244553153372,2337342.43171148,0.0,1.0
2022-08-09,100.57,100.84,99.5,99.5,1867094,88.9228748129174,89.161605808239,87.9767927203469,87.9767927203469,2111646.12002314,0.78,1.0
2022-08-10,101.34,101.41,100.29,101.11,2311387,89.6037002440196,89.6655934650289,88.6753019288803,89.4003368035605,2614132.65235811,0.0,1.0
2022-08-11,101.2,102.48,100.74,101.3,2214188,89.4799138020011,90.6116755575995,89.0731869210829,89.5683326891572,2504202.51963842,0.0,1.0
2022-08-12,103.78,103.85,101.71,102.12,3186598,91.7611210906291,91.8230143116384,89.9308501264973,90.2933675638374,3603978.85846855,0.0,1.0
2022-08-15,104.56,104.63,103.59,103.78,2056850,92.4507884104469,92.5126816314562,91.5931252050325,91.7611210906291,2326256.37593479,0.0,1.0
2022-08-16,104.46,105.45,103.88,103.88,2063216,92.3623695232908,93.2377165061365,91.8495399777853,91.8495399777853,2333456.19511907,0.0,1.0
2022-08-17,104.33,105.15,103.82,103.82,1877104,92.2474249699878,92.9724598446681,91.7964886454916,91.7964886454916,2122967.23061608,0.0,1.0
2022-08-18,104.37,105.48,104.23,104.59,2151189,92.2827925248503,93.2642421722833,92.1590060828317,92.4773140765938,2432951.90562792,0.0,1.0
2022-08-19,104.94,105.3496,103.975,104.28,2426200,92.7867801816402,93.1489439434317,91.9335379205836,92.2032155264098,2743983.8681931,0.0,1.0
2022-08-22,103.41,105.0,103.21,105.0,2612361,91.4339712081515,92.8398315139339,91.2571334338392,92.8398315139339,2954528.25071997,0.0,1.0
2022-08-23,102.7,103.49,102.23,103.49,1169503,90.806197109343,91.5047063178764,90.3906283397092,91.5047063178764,1322684.59558298,0.0,1.0
2022-08-24,102.66,102.78,101.9,102.64,1382527,90.7708295544805,90.8769322190679,90.098846012094,90.7531457770493,1563610.49597783,0.0,1.0
2022-08-25,103.38,103.47,102.1,103.11,1466157,91.4074455420046,91.4870225404452,90.2756837864062,91.1687145466831,1658194.36000263,0.0,1.0
2022-08-26,101.82,103.73,101.75,103.59,2004863,90.028110902369,91.7169116470511,89.9662176813598,91.5931252050325,2267460.1145566,0.0,1.0
2022-08-29,102.93,103.56,100.73,101.45,1662371,91.0095605498021,91.5665995388857,89.0643450323673,89.7009610198914,1880108.48526586,0.0,1.0
2022-08-30,101.34,102.92,100.96,102.89,1826247,89.6037002440196,91.0007186610865,89.2677084728263,90.9741929949396,2065448.97672741,0.0,1.0
2022-08-31,100.2,101.885,100.0,101.44,3253870,88.5957249304398,90.0855831790205,88.4188871561275,89.6921191311758,3680062.15035755,0.0,1.0
2022-09-01,102.38,102.98,100.21,100.25,2828848,90.5232566704434,91.0537699933801,88.6045668191554,88.6399343740178,3199370.73512914,0.0,1.0
2022-09-02,101.09,103.75,100.675,102.74,2320878,89.3826530261293,91.7345954244823,89.0157146444314,90.8415646642054,2624866.78428995,0.0,1.0
2022-09-06,101.56,103.25,101.15,101.2,2738223,89.7982217957631,91.2925009887017,89.435704358423,89.4799138020011,3096875.66545022,0.0,1.0
2022-09-07,104.74,104.95,102.18,102.18,2845568,92.609942407328,92.7956220703558,90.3464188961311,90.3464188961311,3218280.72205362,0.0,1.0
2022-09-08,103.98,105.12,103.49,104.04,2929934,91.9379588649414,92.9459341785213,91.5047063178764,91.9910101972351,3313696.98741674,0.0,1.0
2022-09-09,104.71,105.49,103.63,104.65,2000238,92.5834167411811,93.2730840609989,91.628492759895,92.5303654088875,2262229.33169023,0.0,1.0
2022-09-12,105.18,105.6,104.34,104.71,1772500,92.9989855108149,93.3703448368707,92.2562668587035,92.5834167411811,2004662.19040981,0.0,1.0
2022-09-13,102.2,104.89,101.83,104.34,3093387,90.3641026735623,92.7425707380622,90.0369527910847,92.2562668587035,3498559.07430478,0.0,1.0
2022-09-14,103.32,103.9,102.2,102.2,1430593,91.354394209711,91.8672237552165,90.3641026735623,90.3641026735623,1617972.18446541,0.0,1.0
2022-09-15,100.19,102.95,99.9231,102.95,3097539,88.5868830417242,91.0272443272333,88.3508930319045,91.0272443272333,3503254.90359368,0.0,1.0
2022-09-16,100.36,101.04,99.97,100.37,5319672,88.7371951498896,89.3384435825513,88.3923614899807,88.7460370386052,6016443.05996147,0.0,1.0
2022-09-19,101.11,101.149,99.7,100.15,2873425,89.4003368035605,89.4348201695514,88.1536304946591,88.5515154868617,3249786.43412034,0.0,1.0
2022-09-20,99.76,100.8,98.6483,100.78,2273627,88.2066818269528,89.1262382533765,87.2237290584382,89.1085544759453,2571426.84456693,0.0,1.0
2022-09-21,98.57,101.12,98.55,100.44,2853173,87.1544970697949,89.4091786922762,87.1368132923637,88.8079302596145,3226881.82555606,0.0,1.0
2022-09-22,98.88,99.51,98.04,98.3,1926297,87.4285956199789,87.9856346090625,86.6858769678674,86.9157660744734,2178603.53365294,0.0,1.0
2022-09-23,97.74,98.29,96.49,98.15,2096852,86.420620306399,86.9069241857577,85.3153842169475,86.7831377437392,2371497.84106357,0.0,1.0
2022-09-26,95.63,97.82,94.26,97.35,3504902,84.5549817874048,86.4913554161239,83.3436430333658,86.0757866464901,3963974.34160322,0.0,1.0
2022-09-27,92.86,95.95,92.68,95.88,2924103,82.10577861318,84.8379222263044,81.946624616299,84.7760290052951,3307102.24257483,0.0,1.0
2022-09-28,93.56,94.16,92.65,93.89,3419245,82.7247108232729,83.2552241462097,81.9200989501522,83.0164931508881,3867097.98095784,0.0,1.0
2022-09-29,89.07,93.72,88.83,93.72,3429230,78.7547027899628,82.8661810427227,78.5424974607881,82.8661810427227,3878390.81704881,0.0,1.0
2022-09-30,86.45,90.0,86.08,89.65,5127167,76.4381279464722,79.5769984405148,76.1109780639946,79.2675323354683,5798723.73981206,0.0,1.0
2022-10-03,88.23,89.125,87.14,87.7,6209870,78.0119841378513,78.8033331778987,77.0482182678495,77.5433640359238,7023239.26451912,0.0,1.0
2022-10-04,90.66,91.18,88.37,88.57,5094143,80.1605630957452,80.6203413089571,78.1357705798699,78.3126083541821,5761374.25367604,0.0,1.0
2022-10-05,87.7,89.64,87.39,89.47,3296840,77.5433640359238,79.2586904467527,77.2692654857399,79.1083783385873,3728660.36436145,0.0,1.0
2022-10-06,84.51,87.6624,84.185,87.48,4211080,74.7228015356434,77.5101185343531,74.435440152386,77.3488424841804,4762647.59198359,0.0,1.0
2022-10-07,82.99,84.88,82.57,84.55,3717162,73.3788344508702,75.049951418121,73.0074751248145,74.7581690905058,4204036.17321754,0.0,1.0
2022-10-10,84.45,84.99,83.22,83.25,4127922,74.6697502033497,75.1472121939928,73.5821978913293,73.6087235574762,4668597.55055618,0.0,1.0
2022-10-11,84.87,86.19,84.18,84.31,3921130,75.0411095294054,76.2082388398663,74.4310192080282,74.5459637613311,4434719.91801501,0.0,1.0
2022-10-12,81.74,84.87,81.67,84.87,2552866,72.2735983614186,75.0411095294054,72.2117051404094,75.0411095294054,2887240.59090703,0.0,1.0
2022-10-13,84.78,85.04,80.3,80.8,4047220,74.9615325309649,75.1914216375709,71.0003663863704,71.442460822151,4577325.19620331,0.0,1.0
2022-10-14,83.52,86.17,83.14,85.34,4001183,73.8474545527977,76.1905550624351,73.5114627816044,75.4566782990392,4525258.26629646,0.0,1.0
2022-10-17,85.05,86.06,84.73,84.8,3606467,75.2002635262865,76.0932942865633,74.9173230873869,74.9792163083961,4078842.33334876,0.0,1.0
2022-10-18,86.58,86.8639,85.34,85.96,2612286,76.5530724997752,76.8040937204115,75.4566782990392,76.0048753994072,2954443.42721403,0.0,1.0
2022-10-19,85.9,86.34,85.05,85.47,1806588,75.9518240671135,76.3408671706005,75.2002635262865,75.5716228523422,2043215.03935011,0.0,1.0
2022-10-20,83.93,86.29,83.54,86.29,3165576,74.2099719901378,76.2966577270224,73.8651383302289,76.2966577270224,3580203.39524328,0.0,1.0
2022-10-21,85.63,86.16,83.41,84.11,2278603,75.713093071792,76.1817131737195,73.750193776926,74.3691259870189,2577054.6014411,0.0,1.0
2022-10-24,86.0,86.99,85.25,86.48,2141948,76.0402429542697,76.9155899371153,75.3771013005987,76.4646536126191,2422500.51871588,0.0,1.0
2022-10-25,87.42,87.56,85.99,86.05,2579950,77.2957911518867,77.4195775939053,76.031401065554,76.0844523978477,2917872.05537251,0.0,1.0
2022-10-26,87.45,88.61,87.24,88.0,2198752,77.3223168180335,78.3479759090446,77.1366371550056,77.8086206973922,2486744.71113565,0.0,1.0
2022-10-27,87.18,89.32,86.15,86.17,2740488,77.083585822712,78.9757500078531,76.1728712850039,76.1905550624351,3099437.33532964,0.0,1.0
2022-10-28,89.4,89.56,87.56,87.56,2633980,79.046485117578,79.1879553370278,77.4195775939053,77.4195775939053,2978978.90905254,0.0,1.0
2022-10-31,87.92,89.39,87.36,89.35,4104063,77.7378855876673,79.0376432288624,77.242739819593,79.0022756739999,4641613.49684617,0.0,1.0
2022-11-01,88.53,89.2,87.62,88.1,4169787,78.2772407993197,78.8696473432658,77.4726289261989,77.8970395845484,4715946.03157254,0.0,1.0
2022-11-02,88.21,90.64,88.17,88.51,3172620,77.9943003604201,80.142879318314,77.9589328055576,78.2595570218885,3588170.01892127,0.0,1.0
2022-11-03,88.68,89.58,87.225,87.77,4020845,78.4098691300539,79.205639114459,77.1233743219322,77.6052572569331,4547495.596614,0.0,1.0
2022-11-04,89.57,89.68,87.72,88.82,3304449,79.1967972257434,79.2940580016152,77.5610478133551,78.5336555720725,3737265.9917842,0.0,1.0
2022-11-07,88.0,89.84,86.68,89.84,3038568,77.8086206973922,79.435528221065,76.6414913869313,79.435528221065,3436559.87734225,0.0,1.0
2022-11-08,89.25,89.62,88.0,88.06,2959737,78.9138567868438,79.2410066693215,77.8086206973922,77.8616720296859,3347403.5867176,0.0,1.0
2022-11-09,87.82,88.8,87.63,88.31,2931965,78.3833434639071,79.2580380277266,78.2137598239829,78.8206907458168,3284947.47635463,0.83,1.0
2022-11-10,91.8,91.98,88.94,90.33,4115015,81.9356744475822,82.0963326327735,79.3829943939865,80.6236326018529,4610426.16109383,0.0,1.0
2022-11-11,89.98,91.93,89.15,91.27,3966783,80.3112416862031,82.0517053591093,79.5704289433764,81.462625346741,4444348.34832492,0.0,1.0
2022-11-14,88.66,90.585,88.46,90.33,3045720,79.1330816614666,80.8512316975407,78.9545725668096,80.6236326018529,3412397.56534708,0.0,1.0
2022-11-15,89.22,90.5822,88.05,89.72,4912314,79.6329071265064,80.8487325702155,78.5886289227627,80.079179863149,5503712.86061107,0.0,1.0
2022-11-16,89.74,90.6,89.51,89.73,3294787,80.0970307726147,80.8646198796399,79.8917453137591,80.0881053178818,3691450.01416321,0.0,1.0
2022-11-17,89.07,89.53,88.51,89.05,2589665,79.4990253055136,79.9095962232248,78.9991998404739,79.4811743960479,2901437.60459416,0.0,1.0
2022-11-18,91.28,91.5899,89.68,89.68,4318822,81.4715508014739,81.748150643645,80.0434780442176,80.0434780442176,4838769.70895794,0.0,1.0
2022-11-21,93.15,93.33,91.34,91.42,3150658,83.1406108365172,83.3012690217086,81.525103529871,81.5965071677338,3529969.1660564,0.0,1.0
2022-11-22,93.71,94.7,93.04,93.61,3287079,83.6404363015569,84.5240563201093,83.0424308344559,83.5511817542284,3682814.03960426,0.0,1.0
2022-11-23,95.13,95.21,93.43,93.71,3323037,84.9078508736219,84.9792545114848,83.3905235690371,83.6404363015569,3723101.06259218,0.0,1.0
2022-11-25,95.47,95.81,94.95,95.35,1252039,85.2113163345389,85.5147817954559,84.7471926884306,85.1042108777447,1402773.34598045,0.0,1.0
2022-11-28,95.22,97.28,93.99,97.16,4529545,84.9881799662176,86.8268236411851,83.8903490340768,86.7197181843909,5074861.8816339,0.0,1.0
2022-11-29,94.65,94.88,94.01,94.6,2044482,84.479429046445,84.6847145053006,83.9081999435425,84.4348017727808,2290619.4263412,0.0,1.0
2022-11-30,96.8,96.88,93.97,94.57,4346991,86.3984018140082,86.4698054518711,83.8724981246111,84.4080254085822,4870330.00570822,0.0,1.0
2022-12-01,96.48,98.21,95.98,97.74,2846477,86.112787262557,87.6568909313404,85.6665145259144,87.2373945588963,3189167.48243977,0.0,1.0
2022-12-02,95.12,95.4,94.5,95.27,3491990,84.8989254188891,85.148838151409,84.3455472254523,85.0328072398819,3912394.49923707,0.0,1.0
2022-12-05,94.52,94.93,94.11,94.53,2495976,84.363398134918,84.7293417789649,83.997454490871,84.3723235896508,2796469.28331059,0.0,1.0
2022-12-06,96.37,96.635,94.21,94.34,4255248,86.0146072604956,86.2511318109162,84.0867090381995,84.2027399497266,4767541.96549519,0.0,1.0
2022-12-07,96.67,98.64,96.27,97.47,6140682,86.2823709024812,88.040685484853,85.9253527131671,86.9964072811093,6879965.42898579,0.0,1.0
2022-12-08,97.72,98.29,96.35,96.53,3735055,87.2195436494306,87.7282945692032,85.9967563510299,86.1574145362212,4184722.36070204,0.0,1.0
2022-12-09,96.58,97.93,96.345,97.77,2552425,86.2020418098855,87.4069781988205,85.9922936236635,87.2641709230949,2859714.24022267,0.0,1.0
2022-12-12,98.55,98.59,96.36,97.32,2132670,87.9603563922574,87.9960582111888,86.0056818057627,86.8625254601165,2389424.47621211,0.0,1.0
2022-12-13,98.62,100.32,97.51,99.77,4842770,88.0228345753873,89.5401618799722,87.0321091000407,89.0492618696653,5425796.38231218,0.0,1.0
2022-12-14,98.49,100.28,97.98,98.99,3048279,87.9068036638602,89.5044600610408,87.4516054724848,88.3530764005028,3415264.64615875,0.0,1.0
2022-12-15,95.57,98.52,95.32,98.34,6069484,85.3005708818674,87.9335800280588,85.0774345135461,87.7729218428675,6800195.82381605,0.0,1.0
2022-12-16,94.57,94.92,92.81,94.92,6084075,84.4080254085822,84.720416324232,82.8371453756003,84.720416324232,6816543.45028072,0.0,1.0
2022-12-19,94.0,95.14,93.47,94.1,3337023,83.8992744888097,84.9167763283548,83.4262253879685,83.9885290361382,3738770.85244447,0.0,1.0
2022-12-20,93.67,94.3608,93.29,94.03,1975538,83.6047344826255,84.221304895571,83.2655672027772,83.9260508530082,2213375.18269921,0.0,1.0
2022-12-21,95.34,95.36,93.7694,94.06,2399187,85.0952854230118,85.1131363324775,83.6934535026701,83.9528272172068,2688027.74963304,0.0,1.0
2022-12-22,94.47,95.005,92.973,94.95,3310125,84.3187708612537,84.7962826894613,82.9826302877457,84.7471926884306,3708634.57277573,0.0,1.0
2022-12-23,95.69,95.73,94.08,94.25,1406196,85.4076763386617,85.4433781575931,83.9706781266725,84.122410857131,1575489.47598623,0.0,1.0
2022-12-27,96.29,96.46,95.2363,95.97,1327543,85.9432036226328,86.0949363530913,85.0027284574322,85.6575890711815,1487367.35520453,0.0,1.0
2022-12-28,95.36,96.86,95.3,96.49,1391795,85.1131363324775,86.4519545424053,85.0595836040804,86.1217127172898,1559354.72382958,0.0,1.0
2022-12-29,96.01,96.66,95.665,95.93,1415931,85.6932908901129,86.2734454477483,85.3853627018295,85.6218872522501,1586396.48329441,0.0,1.0
2022-12-30,94.95,96.08,94.07,95.9,1405329,84.7471926884306,85.7557690732429,83.9617526719396,85.5951108880516,1574518.09690702,0.0,1.0
2023-01-03,94.87,95.29,93.39,94.9,1870526,84.6757890505678,85.0506581493476,83.3548217501057,84.7025654147663,2095720.67304887,0.0,1.0
2023-01-04,95.52,96.87,94.89,95.27,1963542,85.2559436082032,86.4608799971382,84.6936399600335,85.0328072398819,2199934.97112562,0.0,1.0
2023-01-05,93.78,95.45,93.48,94.84,2374190,83.7029144846869,85.1934654250732,83.4351508427013,84.6490126863692,2660021.33343557,0.0,1.0
2023-01-06,96.53,97.18,94.76,94.76,2287494,86.1574145362212,86.7375690938566,84.5776090485064,84.5776090485064,2562887.90707814,0.0,1.0
2023-01-09,97.95,98.32,96.23,96.41,2561359,87.4248291082862,87.7550709334018,85.8896508942357,86.050309079427,2869723.81426389,0.0,1.0
2023-01-10,97.28,98.08,96.47,97.61,3975924,86.8268236411851,87.5408600198133,86.1038618078241,87.1213636473693,4454589.84332276,0.0,1.0
2023-01-11,97.63,97.79,97.03,97.25,5187361,87.139214556835,87.2820218325606,86.6036872728638,86.8000472769866,5811873.0700709,0.0,1.0
2023-01-12,96.41,97.8436,96.25,97.58,2505705,86.050309079427,87.3298622699287,85.9075018037014,87.0945872831707,2807369.5682722,0.0,1.0
2023-01-13,94.84,95.85,94.67,95.65,3709691,84.6490126863692,85.5504836143873,84.4972799559107,85.3719745197302,4156304.76097276,0.0,1.0
2023-01-17,94.86,95.5,94.32,94.78,2575502,84.6668635958349,85.2380926987375,84.1848890402609,84.5954599579721,2885569.50551808,0.0,1.0
2023-01-18,92.45,95.21,92.36,95.12,3775894,82.5158290052176,84.9792545114848,82.4354999126219,84.8989254188891,4230478.01262382,0.0,1.0
2023-01-19,91.63,92.655,91.51,92.3,1778570,81.7839417171237,82.698800827241,81.6768362603295,82.3819471842248,1992693.98953264,0.0,1.0
2023-01-20,92.17,92.84,90.09,91.24,3154215,82.2659162726977,82.8639217397988,80.4094216882645,81.4358489825425,3533954.39718071,0.0,1.0
2023-01-23,92.66,93.5,91.57,91.93,2157448,82.7032635546075,83.453001752167,81.7303889887266,82.0517053591093,2417185.52675982,0.0,1.0
2023-01-24,92.7,92.93,91.29,92.35,2225291,82.7389653735389,82.9442508323945,81.4804762562067,82.426574457889,2493196.2198064,0.0,1.0
2023-01-25,92.35,92.54,91.6,92.44,2302685,82.426574457889,82.5961580978133,81.7571653529251,82.5069035504847,2579907.76819971,0.0,1.0
2023-01-26,92.99,93.37,91.955,92.11,2262892,82.9978035607916,83.33697084064,82.0740189959414,82.2123635443006,2535324.04536312,0.0,1.0
2023-01-27,93.07,93.48,92.25,92.69,1647726,83.0692071986544,83.4351508427013,82.3373199105605,82.730039918806,1846097.53712064,0.0,1.0
2023-01-30,92.87,93.9698,92.68,92.93,2866678,82.8906981039974,83.8723196155164,82.7211144640732,82.9442508323945,3211800.50294644,0.0,1.0
2023-01-31,93.96,94.13,91.92,93.09,3338963,83.8635726698782,84.0153054003367,82.0427799043764,83.0870581081201,3740944.41116845,0.0,1.0
2023-02-01,94.65,95.2,92.955,93.22,3290360,84.479429046445,84.9703290567519,82.9665644692266,83.2030890196472,3686490.0427864,0.0,1.0
2023-02-02,94.55,95.63,93.58,94.65,2533605,84.3901744991165,85.3541236102645,83.5244053900299,84.479429046445,2838628.47981797,0.0,1.0
2023-02-03,92.11,94.09,90.98,93.96,2593285,82.2123635443006,83.9796035814053,81.2037871594883,83.8635726698782,2905493.42035745,0.0,1.0
2023-02-06,92.5,92.58,91.5759,91.94,2656984,82.5604562788818,82.6318599167447,81.735655007019,82.0606308138421,2976861.21270706,0.0,1.0
2023-02-07,92.28,92.53,90.68,92.08,3160866,82.3640962747591,82.5872326430804,80.9360235175028,82.185587180102,3541406.11835242,0.0,1.0
2023-02-08,90.38,91.77,90.01,91.77,2901738,80.6682598755172,81.9088980833836,80.3380180504017,81.9088980833836,3251081.41473119,0.0,1.0
2023-02-09,88.48,90.24,88.13,89.735,2779869,79.713236219102,81.2988521294277,79.3979148732986,80.84388847334,3085595.57717541,0.83,1.0
2023-02-10,90.55,90.62,88.64,88.94,2053110,81.5781367499965,81.6412010191572,79.8573831200407,80.1276585593008,2278908.51527702,0.0,1.0
2023-02-13,91.09,91.37,90.57,90.65,3107217,82.0646325406646,82.3168896173073,81.5961551126138,81.6682285630832,3448944.90802417,0.0,1.0
2023-02-14,90.48,91.59,89.95,90.88,1989782,81.5150724808358,82.515091606098,81.0375858714764,81.8754397331825,2208615.77964402,0.0,1.0
2023-02-15,90.92,90.95,89.93,90.25,1687740,81.9114764584172,81.9385040023432,81.019567508859,81.3078613107364,1873355.57158342,0.0,1.0
2023-02-16,90.7,91.2,89.24,89.99,2054586,81.7132744696265,82.16373353506,80.3979339985609,81.073622596711,2280546.84394355,0.0,1.0
2023-02-17,92.41,92.73,90.35,90.64,3127722,83.2538444734089,83.5421382752863,81.3979531238231,81.6592193817745,3471705.02273101,0.0,1.0
2023-02-21,90.85,91.95,90.4501,91.48,2834637,81.8484121892565,82.8394221332101,81.4881350287229,82.4159906117027,3146386.89452553,0.0,1.0
2023-02-22,90.82,91.5,90.11,90.39,3583220,81.8213846453305,82.43400897432,81.181732772415,81.4339898490578,3977298.13313019,0.0,1.0
2023-02-23,90.71,90.97,88.9,90.21,3829357,81.7222836509352,81.9565223649606,80.0916218340661,81.2718245855017,4250504.97797763,0.0,1.0
2023-02-24,90.43,90.92,89.17,89.44,3248145,81.4700265742925,81.9114764584172,80.3348697294002,80.5781176247342,3605371.99631509,0.0,1.0
2023-02-27,90.07,91.5399,89.88,90.99,2931407,81.1456960471804,82.4699556077416,80.9745216023157,81.9745407275779,3253799.54023051,0.0,1.0
2023-02-28,87.97,90.32,87.76,89.48,3593964,79.2537679723599,81.3709255798971,79.0645751648779,80.6141543499689,3989223.74504973,0.0,1.0
2023-03-01,86.36,87.655,85.73,87.62,2998017,77.8032897816642,78.9699787611368,77.2357113592181,78.9384466265565,3327735.22619113,0.0,1.0
2023-03-02,87.99,88.19,85.85,86.1,2549241,79.2717863349773,79.4519699611506,77.3438215349221,77.5690510676388,2829603.39309306,0.0,1.0
2023-03-03,89.09,89.11,87.22,88.09,2715581,80.2627962789308,80.2808146415482,78.5780793742098,79.3618781480639,3014237.2619219,0.0,1.0
2023-03-06,89.37,89.81,88.855,89.0,1735435,80.5150533555736,80.911457333155,80.0510805181771,80.1817136471528,1926296.00908367,0.0,1.0
2023-03-07,88.63,90.18,88.19,89.57,3381040,79.8483739387321,81.2447970415757,79.4519699611506,80.6952369817469,3752882.62513563,0.0,1.0
2023-03-08,89.3,89.67,88.32,88.94,2108303,80.4519890864129,80.7853287948336,79.5690893181633,80.1276585593008,2340171.57360496,0.0,1.0
2023-03-09,88.76,90.76,88.459,89.78,2006502,79.9654932957448,81.7673295574785,79.6943169383538,80.884429789229,2227174.62470124,0.0,1.0
2023-03-10,87.53,89.33,86.9989,89.16,2660453,78.8573639947785,80.4790166303389,78.3788863754751,80.3258605480915,2953046.3522141,0.0,1.0
2023-03-13,89.38,90.98,87.72,87.8,4420709,80.5240625368822,81.9655315462692,79.0285384396432,79.1006118901125,4906893.14438182,0.0,1.0
2023-03-14,90.25,91.11,89.51,89.84,2926891,81.3078613107364,82.0826509032819,80.6411818938949,80.938484877081,3248786.87609902,0.0,1.0
2023-03-15,92.59,93.13,89.73,90.17,4084979,83.4160097369649,83.902505527633,80.8393838826856,81.2357878602671,4534239.97147148,0.0,1.0
2023-03-16,92.01,93.14,90.62,92.2,4174549,82.8934772210621,83.9115147089417,81.6412010191572,83.0646516659268,4633660.77002263,0.0,1.0
2023-03-17,90.7,91.86,90.1,91.63,8072277,81.7132744696265,82.7583395014321,81.1727235911064,82.5511283313327,8960056.10657725,0.0,1.0
2023-03-20,91.76,92.4501,90.86,91.16,2718340,82.6682476883454,83.2899712904566,81.8574213705652,82.1276968098253,3017299.6933521,0.0,1.0
2023-03-21,88.9,91.79,87.73,91.69,4532026,80.0916218340661,82.6952752322714,79.0375476209519,82.6051834191847,5030452.65127384,0.0,1.0
2023-03-22,86.85,89.45,86.81,88.76,3156028,78.244739665789,80.5871268060429,78.2087029405543,79.9654932957448,3503124.08183327,0.0,1.0
2023-03-23,85.41,87.53,85.21,86.81,3862112,76.9474175573407,78.8573639947785,76.7672339311673,78.2087029405543,4286862.33263369,0.0,1.0
2023-03-24,89.09,89.11,85.526,85.65,2527255,80.2627962789308,80.2808146415482,77.0519240605212,77.1636379087487,2805199.39982584,0.0,1.0
2023-03-27,88.55,89.87,88.41,89.44,1918987,79.7763004882627,80.965512421007,79.6501719499413,80.5781176247342,2130034.83252524,0.0,1.0
2023-03-28,88.93,89.89,88.46,88.53,2158852,80.1186493779921,80.9835307836243,79.6952178564847,79.7582821256454,2396279.89051869,0.0,1.0
2023-03-29,90.1,90.12,89.21,89.285,3185933,81.1727235911064,81.1907419537237,80.3709064546348,80.4384753144499,3536317.99699093,0.0,1.0
2023-03-30,90.43,91.18,88.58,90.39,3617619,81.4700265742925,82.1457151724426,79.8033280321887,81.4339898490578,4015480.29288637,0.0,1.0
2023-03-31,90.99,91.14,90.31,90.85,2210556,81.9745407275779,82.1096784472079,81.3619163985884,81.8484121892565,2453670.23291334,0.0,1.0
2023-04-03,90.9,91.62,90.11,90.47,2926225,81.8934580957999,82.542119150024,81.181732772415,81.5060632995271,3248047.63023729,0.0,1.0
2023-04-04,91.17,91.34,90.4,90.68,3146916,82.136705991134,82.2898620733813,81.4429990303665,81.6952561070092,3493009.95526859,0.0,1.0
2023-04-05,94.54,94.91,91.74,91.82,4232666,85.1728000921554,85.5061398005761,82.6502293257281,82.7223027761974,4698169.40627804,0.0,1.0
2023-04-06,94.89,96.05,93.92,95.33,2991555,85.4881214379588,86.5331864697643,84.6142308510179,85.8845254155402,3320562.54337056,0.0,1.0
2023-04-10,94.44,94.75,93.38,94.51,1977375,85.0827082790687,85.3619928996374,84.1277350603498,85.1457725482293,2194844.2730277,0.0,1.0
2023-04-11,94.34,94.7,93.7,94.54,2682617,84.992616465982,85.316946993094,84.4160288622272,85.1728000921554,2977647.92170263,0.0,1.0
2023-04-12,94.26,94.86,93.85,94.6,2434324,84.9205430155126,85.4610938940328,84.5511665818572,85.2268551800074,2702047.96262412,0.0,1.0
2023-04-13,93.97,94.19,92.08,93.9,2062425,84.6592767575612,84.8574787463519,82.9565414902228,84.5962124884006,2289247.96753228,0.0,1.0
2023-04-14,92.5,93.22,92.1,92.95,1994116,83.3349271051869,83.9835881594111,82.9745598528401,83.740340264077,2213426.42763912,0.0,1.0
2023-04-17,93.29,93.6,92.38,93.05,1578718,84.0466524285717,84.3259370491405,83.2268169294829,83.8304320771637,1752343.46597167,0.0,1.0
2023-04-18,92.47,93.41,92.06,93.41,2070949,83.3078995612609,84.1547626042758,82.9385231276055,84.1547626042758,2298709.4265794,0.0,1.0
2023-04-19,93.54,93.55,92.68,92.95,1622097,84.2718819612885,84.2808911425971,83.497092368743,83.740340264077,1800493.23509471,0.0,1.0
2023-04-20,93.51,94.015,93.1,93.79,2099743,84.2448544173625,84.6998180734502,83.875477983707,84.4971114940052,2330670.15532208,0.0,1.0
2023-04-21,93.92,94.4,93.3231,94.08,2506871,84.6142308510179,85.046671553834,84.0764728187034,84.7583777519566,2782573.59255033,0.0,1.0
2023-04-24,94.24,94.48,93.24,93.69,2197403,84.9025246528953,85.1187450043033,84.0016065220284,84.4070196809185,2439070.68213357,0.0,1.0
2023-04-25,94.38,94.7251,94.06,94.22,1642543,85.0286531912166,85.3395600381788,84.7403593893392,84.884506290278,1823187.86105404,0.0,1.0
2023-04-26,92.25,94.215,92.01,93.73,1969338,83.1096975724702,84.8800016996236,82.8934772210621,84.4430564061532,2185923.37364224,0.0,1.0
2023-04-27,92.81,93.22,92.225,92.36,2004720,83.6142117257556,83.9835881594111,83.0871746191985,83.2087985668655,2225196.64253067,0.0,1.0
2023-04-28,92.42,93.29,91.42,92.62,2621639,83.2628536547176,84.0466524285717,82.3619355238507,83.4430372808909,2909963.63618234,0.0,1.0
2023-05-01,92.65,93.555,92.02,92.3,3046293,83.4700648248169,84.2853957332515,82.9024864023708,83.1547434790135,3381320.56135754,0.0,1.0
2023-05-02,91.28,92.89,90.7263,92.75,2134305,82.2358069855293,83.686285176225,81.7369686164683,83.5601566379036,2369033.24161799,0.0,1.0
2023-05-03,90.87,92.14,90.67,91.74,1998573,81.8664305518739,83.0105965780748,81.6862469257005,82.6502293257281,2218373.60302309,0.0,1.0
2023-05-04,91.44,92.38,89.66,90.61,2365083,82.379953886468,83.2268169294829,80.7763196135249,81.6321918378485,2625191.92251604,0.0,1.0
2023-05-05,92.11,92.26,90.75,90.92,3328668,82.9835690341488,83.1187067537789,81.7583203761699,81.9114764584172,3694750.8169217,0.0,1.0
2023-05-08,92.14,92.88,91.44,92.06,2476730,83.0105965780748,83.6772759949163,82.379953886468,82.9385231276055,2749117.72240262,0.0,1.0
2023-05-09,91.1,91.32,90.26,91.0,2026739,82.8214037705928,83.021411551378,82.0577376985039,82.7304911429631,2229326.17045979,0.83,1.0
2023-05-10,91.72,92.02,90.7,91.52,1657731,83.3850620618965,83.6577999447854,82.4577532600743,83.2032368066372,1823433.16129136,0.0,1.0
2023-05-11,90.68,91.79,90.19,91.42,1676944,82.4395707345483,83.4487009012372,81.9940988591631,83.1123241790076,1844566.6391161,0.0,1.0
2023-05-12,91.66,91.93,91.03,91.42,3314668,83.3305144853187,83.5759785799187,82.757764931252,83.1123241790076,3645992.95656008,0.0,1.0
2023-05-15,90.09,92.1,89.61,91.99,2788632,81.9031862315335,83.7305300468891,81.4668056189113,83.6305261564965,3067375.86703648,0.0,1.0
2023-05-16,88.09,90.33,88.02,90.23,2482968,80.0849336789409,82.1213765378446,80.0212948396002,82.030463910215,2731158.54721018,0.0,1.0
2023-05-17,87.07,88.22,86.33,88.17,2674922,79.1576248771187,80.2031200948594,78.4848714326594,80.1576637810446,2942299.73298913,0.0,1.0
2023-05-18,86.64,86.76,85.74,86.47,2595375,78.7667005783113,78.8757957314668,77.9484869296446,78.6121491113409,2854801.43701635,0.0,1.0
2023-05-19,86.56,87.46,86.445,86.74,2117119,78.6939704762076,79.5121841248742,78.5894209544335,78.8576132059409,2328740.30285975,0.0,1.0
2023-05-22,86.41,87.43,86.29,87.16,1457995,78.5576015347631,79.4849103365854,78.4485063816076,79.2394462419853,1603732.10852484,0.0,1.0
2023-05-23,86.0,86.833,85.88,86.13,1812073,78.1848597614816,78.9421619496365,78.0757646083261,78.3030461774002,1993202.7565876,0.0,1.0
2023-05-24,85.17,86.4,85.12,85.79,1767851,77.4302849521557,78.5485102720002,77.3848286383409,77.9939432434594,1944560.44896433,0.0,1.0
2023-05-25,82.5,84.45,81.5,84.37,4953094,75.0029177944446,76.7757140332224,74.0937915181483,76.7029839311187,5448191.44396362,0.0,1.0
2023-05-26,82.25,82.515,81.32,82.32,3387159,74.7756362253705,75.0165546885891,73.930148788415,74.8392750647113,3725729.95447782,0.0,1.0
2023-05-30,81.79,82.51,81.32,82.24,3346102,74.3574381382742,75.0120090572076,73.930148788415,74.7665449626076,3680569.01141581,0.0,1.0
2023-05-31,83.12,83.4934,81.53,81.91,3087467,75.5665760857483,75.9060438373173,74.1210653064372,74.4665332914298,3396081.5790938,0.0,1.0
2023-06-01,82.02,83.4,81.46,83.34,2995798,74.5665371818224,75.8211314431113,74.0574264670964,75.7665838665335,3295249.60185357,0.0,1.0
2023-06-02,83.45,84.019,81.21,81.54,3066201,75.8665877569261,76.3838806081387,73.8301448980224,74.1301565692002,3372689.88912238,0.0,1.0
2023-06-05,84.0,84.76,83.53,83.77,2349402,76.3666072088891,77.0575431788742,75.9393178590298,76.1575081653409,2584241.66285377,0.0,1.0
2023-06-06,83.44,84.13,82.9,83.5,2953518,75.8574964941631,76.4847936248076,75.3665683049631,75.9120440707409,3248743.41112698,0.0,1.0
2023-06-07,84.58,84.8,82.92,83.62,2764138,76.8939004491409,77.0939082299261,75.3847508304891,76.0211392238965,3040433.51519974,0.0,1.0
2023-06-08,84.68,85.12,83.9,85.12,3349420,76.9848130767705,77.3848286383409,76.2756945812594,77.3848286383409,3684218.66942978,0.0,1.0
2023-06-09,83.68,84.955,83.55,84.68,3019655,76.0756868004742,77.234822802752,75.9575003845557,76.9848130767705,3321491.28094924,0.0,1.0
2023-06-12,83.69,83.89,83.22,83.68,2981378,76.0847780632372,76.2666033184965,75.6574887133779,76.0756868004742,3279388.21892364,0.0,1.0
2023-06-13,83.13,83.67,82.85,83.2,2907606,75.5756673485113,76.0665955377113,75.3211119911483,75.639306187852,3198242.17582329,0.0,1.0
2023-06-14,83.61,84.31,83.03,83.5,2287716,76.0120479611335,76.6484363545409,75.4847547208816,75.9120440707409,2516389.70256141,0.0,1.0
2023-06-15,84.88,85.09,83.81,84.32,3233442,77.1666383320298,77.357554850052,76.1938732163928,76.6575276173039,3556647.83243617,0.0,1.0
2023-06-16,84.93,85.54,84.475,84.88,5317237,77.2120946458446,77.7666616743854,76.7984421901298,77.1666383320298,5848733.16131832,0.0,1.0
2023-06-20,84.54,85.51,83.95,84.92,2633249,76.8575353980891,77.7393878860965,76.3211508950742,77.2030033830817,2896461.21628739,0.0,1.0
2023-06-21,85.45,85.5,82.915,84.0,3541819,77.6848403095187,77.7302966233335,75.3802051991076,76.3666072088891,3895849.336166,0.0,1.0
2023-06-22,85.1,86.05,84.68,85.8,4391271,77.366646112815,78.2303160752965,76.9848130767705,78.0030345062224,4830210.18586071,0.0,1.0
2023-06-23,83.49,85.63,83.04,85.63,3785269,75.9029528079779,77.848483039252,75.4938459836446,77.848483039252,4163633.91829445,0.0,1.0
2023-06-26,83.78,84.34,82.91,83.67,3244384,76.1665994281039,76.6757101428298,75.3756595677261,76.0665955377113,3568683.56419896,0.0,1.0
2023-06-27,83.44,84.0,83.395,83.77,3679087,75.8574964941631,76.3666072088891,75.8165858117298,76.1575081653409,4046838.26210401,0.0,1.0
2023-06-28,81.62,83.46,81.34,83.36,4762118,74.2028866713039,75.875679019689,73.9483313139409,75.7847663920594,5238126.01633346,0.0,1.0
2023-06-29,83.26,83.67,80.79,81.17,5088947,75.6938537644298,76.0665955377113,73.4483118619779,73.7937798469705,5597623.93045324,0.0,1.0
2023-06-30,84.2,84.36,83.36,83.55,3236419,76.5484324641483,76.6938926683557,75.7847663920594,75.9575003845557,3559922.40504245,0.0,1.0
2023-07-03,85.32,85.38,83.87,84.18,1533358,77.5666538936002,77.6212014701779,76.2484207929705,76.5302499386224,1686628.18354208,0.0,1.0
2023-07-05,85.8,86.48,84.725,85.1,2950941,78.0030345062224,78.6212403741039,77.0257237592039,77.366646112815,3245908.82140364,0.0,1.0
2023-07-06,85.33,85.63,84.51,85.13,2539184,77.5757451563631,77.848483039252,76.8302616098002,77.3939199011039,2792993.74157836,0.0,1.0
2023-07-07,84.29,85.03,84.25,84.89,1753554,76.630253829015,77.3030072734742,76.5938887779631,77.1757295947928,1928834.3607709,0.0,1.0
2023-07-10,84.34,84.9217,83.6,84.3,3489018,76.6757101428298,77.2045488977514,76.0029566983705,76.6393450917779,3837770.49566091,0.0,1.0
2023-07-11,86.02,86.12,84.29,84.5,3293552,78.2030422870076,78.2939549146372,76.630253829015,76.8211703470372,3622766.26016976,0.0,1.0
2023-07-12,87.24,87.525,85.9,86.17,3590160,79.3121763440891,79.5712773328335,78.093947133852,78.339411228452,3949022.36752632,0.0,1.0
2023-07-13,87.28,87.52,86.8,87.16,3128227,79.3485413951409,79.566731701452,78.9121607825187,79.2394462419853,3440915.83486524,0.0,1.0
2023-07-14,87.22,87.58,86.34,87.05,2641578,79.2939938185631,79.6212792780298,78.4939626954224,79.1394423515928,2905622.75986738,0.0,1.0
2023-07-17,85.48,87.0,85.43,86.9,3162286,77.7121140978076,79.093986037778,77.6666577839928,79.0030734101483,3478379.27739024,0.0,1.0
2023-07-18,84.67,86.37,84.01,85.62,3040949,76.9757218140076,78.5212364837113,76.375698471652,77.8393917764891,3344913.76972247,0.0,1.0
2023-07-19,85.37,86.11,84.75,84.76,2832092,77.612110207415,78.2848636518742,77.0484519161113,77.0575431788742,3115180.00726774,0.0,1.0
2023-07-20,86.82,86.93,85.23,85.55,2850717,78.9303433080446,79.0303471984372,77.4848325287335,77.7757529371483,3135666.71025457,0.0,1.0
2023-07-21,87.93,88.31,86.96,87.12,8462345,79.9394734747335,80.2849414597261,79.0576209867261,79.2030811909335,9308217.37380077,0.0,1.0
2023-07-24,87.6,88.085,86.95,87.84,2382157,79.6394618035557,80.0803880475594,79.0485297239631,79.8576521098668,2620270.7611804,0.0,1.0
2023-07-25,87.54,88.25,87.11,87.37,2667737,79.584914226978,80.2303938831483,79.1939899281705,79.4303627600076,2934396.54045434,0.0,1.0
2023-07-26,87.61,88.8494,87.19,87.47,2755914,79.6485530663187,80.7753241731603,79.2667200302742,79.5212753876372,3031387.46712652,0.0,1.0
2023-07-27,85.26,87.65,84.27,87.29,4837937,77.5121063170224,79.6849181173705,76.612071303489,79.3576326579039,5321523.67183725,0.0,1.0
2023-07-28,85.42,86.72,85.03,85.51,3503959,77.6575665212298,78.839430680415,77.3030072734742,77.7393878860965,3854204.95629587,0.0,1.0
2023-07-31,84.74,85.735,84.07,85.48,5903942,77.0393606533483,77.9439412982631,76.4302460482298,77.7121140978076,6494083.55465442,0.0,1.0
2023-08-01,84.03,85.005,83.82,84.84,3750247,76.3938809971779,77.2802791165668,76.2029644791557,77.1302732809779,4125111.21697877,0.0,1.0
2023-08-02,84.5,84.84,83.7,83.89,3160779,76.8211703470372,77.1302732809779,76.0938693260002,76.2666033184965,3476721.64187877,0.0,1.0
2023-08-03,81.99,84.43,81.98,84.31,3287936,74.5392633935335,76.7575315076965,74.5301721307705,76.6484363545409,3616588.9004933,0.0,1.0
2023-08-04,81.24,82.86,80.93,82.26,2578627,73.8574186863113,75.3302032539113,73.5755895406594,74.7847274881335,2836379.35370772,0.0,1.0
2023-08-07,80.88,81.99,80.75,81.5,3267098,73.5301332268446,74.5392633935335,73.4119468109261,74.0937915181483,3593667.99220662,0.0,1.0
2023-08-08,80.82,81.07,79.7,80.63,3797460,73.4755856502668,73.7028672193409,72.457364220815,73.3028516577705,4177043.49660921,0.0,1.0
2023-08-09,80.71,81.14,79.86,80.0,3878322,74.1301565692002,74.5251010286817,73.3494524051087,73.478038973312,4222564.51499327,0.83,1.0
2023-08-10,81.08,81.99,80.68,81.44,4083823,74.4699924994517,75.3058051927731,74.1026023045852,74.8006436748316,4446305.92439549,0.0,1.0
2023-08-11,81.11,81.58,80.77,81.14,2067476,74.4975467640667,74.9292302430349,74.1852650984302,74.5251010286817,2250986.58471376,0.0,1.0
2023-08-14,80.0,81.17,79.78,81.17,2733058,73.478038973312,74.5526552932967,73.2759743661354,74.5526552932967,2975646.09854945,0.0,1.0
2023-08-15,79.1,79.64,78.87,79.5,3405653,72.6514110348622,73.1473877979321,72.440161672814,73.0188012297288,3707941.09106474,0.0,1.0
2023-08-16,79.19,79.9,78.9301,79.31,3285933,72.7340738287072,73.3861914245954,72.4953620495927,72.8442908871672,3577594.66192993,0.0,1.0
2023-08-17,78.78,80.005,78.76,79.37,2790479,72.357498878969,73.4826313507479,72.3391293692257,72.8993994163972,3038163.82580763,0.0,1.0
2023-08-18,79.02,79.261,78.44,78.7,3155207,72.5779329958889,72.799285588296,72.0452172133324,72.2840208399957,3435265.33270275,0.0,1.0
2023-08-21,78.56,79.17,77.8,79.0,2571303,72.1554342717924,72.7157043189639,71.4573929015459,72.5595634861456,2799533.61404642,0.0,1.0
2023-08-22,78.62,78.92,78.2,78.43,2558179,72.2105428010224,72.4860854471723,71.8247830964125,72.0360324584608,2785244.71882453,0.0,1.0
2023-08-23,79.43,79.47,78.71,79.01,3045323,72.9545079456272,72.9912469651138,72.2932055948674,72.5687482410173,3315627.95365956,0.0,1.0
2023-08-24,78.83,80.47,78.79,79.36,2787303,72.4034226533273,73.9097224522802,72.3666836338407,72.8902146615255,3034705.92187402,0.0,1.0
2023-08-25,79.33,79.81,78.85,79.0,1875947,72.8626603969105,73.3035286307504,72.4217921630706,72.5595634861456,2042457.3395938,0.0,1.0
2023-08-28,79.2,79.96,78.94,79.69,1608323,72.7432585835789,73.4412999538254,72.5044549569156,73.1933115722904,1751078.8501954,0.0,1.0
2023-08-29,79.63,80.03,79.1,79.35,1967736,73.1382030430604,73.505593237927,72.6514110348622,72.8810299066539,2142393.594053,0.0,1.0
2023-08-30,79.44,79.84,79.05,79.51,1854762,72.9636927004988,73.3310828953654,72.6054872605039,73.0279859846005,2019391.94449506,0.0,1.0
2023-08-31,78.4,79.835,78.3,79.68,3095877,72.0084781938458,73.3264905179296,71.9166306451291,73.1841268174188,3370669.16129806,0.0,1.0
2023-09-01,77.52,79.04,77.01,78.86,2548217,71.2002197651393,72.5963025056323,70.7317972666845,72.4309769179423,2774398.48488666,0.0,1.0
2023-09-05,76.0,77.41,75.47,77.35,2972517,69.8041370246464,71.099187461551,69.3173450164482,71.0440789323211,3236359.64327208,0.0,1.0
2023-09-06,76.38,76.58,75.76,75.87,2752343,70.1531577097696,70.3368528072029,69.5837029077265,69.6847352113148,2996642.84834785,0.0,1.0
2023-09-07,77.34,77.93,76.79,77.03,2899776,71.0348941774494,71.5767947148776,70.5297326595079,70.7501667764278,3157162.10232908,0.0,1.0
2023-09-08,77.74,77.86,77.17,77.4,2164851,71.4022843723159,71.5125014307759,70.8787533446311,71.0900027066794,2357004.65635595,0.0,1.0
2023-09-11,77.8,78.54,77.725,77.79,2540545,71.4573929015459,72.1370647620491,71.3885072400085,71.4482081466743,2766045.51291605,0.0,1.0
2023-09-12,77.82,78.0,77.235,77.73,2681849,71.4757624112893,71.6410879989792,70.9384542512969,71.3930996174443,2919891.75266267,0.0,1.0
2023-09-13,79.33,79.65,77.985,78.01,2936763,72.8626603969105,73.1565725528038,71.6273108666717,71.6502727538509,3197432.09376251,0.0,1.0
2023-09-14,80.6,80.69,79.73,79.78,2779662,74.0291242656119,74.1117870594568,73.2300505917771,73.2759743661354,3026386.70148462,0.0,1.0
2023-09-15,80.04,81.005,79.98,80.68,4598042,73.5147779927987,74.4011068379142,73.4596694635687,74.1026023045852,5006167.3547603,0.0,1.0
2023-09-18,80.23,80.56,79.48,80.28,1650980,73.6892883353603,73.9923852461252,73.0004317199855,73.7352121097186,1797522.1147093,0.0,1.0
2023-09-19,80.06,80.63,79.86,80.27,2238476,73.533147502542,74.0566785302268,73.3494524051087,73.7260273548469,2437164.66174394,0.0,1.0
2023-09-20,80.45,81.37,79.92,80.54,2074008,73.8913529425369,74.73635039073,73.4045609343387,73.9740157363819,2258098.36950417,0.0,1.0
2023-09-21,79.88,80.92,79.61,80.39,3163456,73.367821914852,74.3230364215051,73.1198335333171,73.8362444133069,3444246.51958826,0.0,1.0
2023-09-22,79.17,79.8,79.04,79.46,2515794,72.7157043189639,73.2943438758787,72.5963025056323,72.9820622102422,2739097.59721678,0.0,1.0
2023-09-25,78.68,79.08,77.88,78.84,2229010,72.2656513302524,72.6330415251189,71.5308709405193,72.412607408199,2426858.45310553,0.0,1.0
2023-09-26,76.34,78.54,76.205,78.54,2910119,70.116418690283,72.1370647620491,69.9924244995155,72.1370647620491,3168423.1540877,0.0,1.0
2023-09-27,75.86,76.52,74.88,76.34,3454551,69.6755504564431,70.2817442779729,68.7754444790201,70.116418690283,3761179.3110099,0.0,1.0
2023-09-28,74.67,76.37,74.23,76.2,3162474,68.5825646267151,70.143972954898,68.1784354123619,69.9878321220797,3443177.35659619,0.0,1.0
2023-09-29,75.22,75.885,74.43,75.24,3419069,69.0877261446566,69.6985123436223,68.3621305097952,69.1060956544,3722547.90440648,0.0,1.0
2023-10-02,71.84,74.96,71.04,74.64,6352013,65.9832789980342,68.8489225179934,65.2484986083011,68.5550103621001,6915822.02111531,0.0,1.0
2023-10-03,72.81,73.09,69.88,71.03,5808691,66.8742002205856,67.1313733569922,64.183067043188,65.2393138534294,6324274.38855278,0.0,1.0
2023-10-04,73.29,73.54,71.95,72.88,4031735,67.3150684544255,67.5446873262171,66.0843113016225,66.9384935046872,4389594.55786714,0.0,1.0
2023-10-05,71.33,73.16,70.23,73.075,8103055,65.5148564995793,67.1956666410938,64.5045334636963,67.1175962246847,8822287.70742574,0.0,1.0
2023-10-06,72.19,72.29,69.38,70.51,4584545,66.3047454185424,66.3965929672591,63.7238292996048,64.7617066001029,4991472.35180314,0.0,1.0
2023-10-09,73.66,73.69,72.14,72.5,3391855,67.654904384677,67.682458649292,66.2588216441841,66.589472819564,3692918.37114157,0.0,1.0
2023-10-10,74.23,74.295,73.44,73.66,5050408,68.1784354123619,68.2381363190277,67.4528397775004,67.654904384677,5498685.67051373,0.0,1.0
2023-10-11,75.28,75.43,74.135,74.87,2388544,69.1428346738866,69.2806059969616,68.0911802410811,68.7662597241484,2600552.80012853,0.0,1.0
2023-10-12,73.48,74.85,72.7,74.77,3803364,67.4895787969871,68.747890214405,66.7731679169973,68.6744121754317,4140953.19161299,0.0,1.0
2023-10-13,74.47,74.785,73.57,73.95,2810061,68.3988695292818,68.6881893077392,67.5722415908321,67.9212622759553,3059483.9375293,0.0,1.0
2023-10-16,76.06,76.76,74.37,74.83,4907845,69.8592455538764,70.5021783948929,68.3070219805652,68.7295207046617,5343468.68106546,0.0,1.0
2023-10-17,75.67,76.41,75.16,75.6,2236733,69.5010401138815,70.1807119743846,69.0326176154266,69.4367468297798,2435266.95187105,0.0,1.0
2023-10-18,75.17,76.17,74.596,75.6,2850454,69.0418023702983,69.9602778574647,68.5145974406648,69.4367468297798,3103462.24785375,0.0,1.0
2023-10-19,74.42,75.59,74.285,74.99,2770646,68.3529457549235,69.4275620749082,68.228951564156,68.8764767826083,3016570.43515419,0.0,1.0
2023-10-20,73.35,75.16,73.28,74.37,3270379,67.3701769836555,69.0326176154266,67.3058836995538,68.3070219805652,3560660.07824497,0.0,1.0
2023-10-23,73.35,74.3,72.01,72.64,3844761,67.3701769836555,68.2427286964635,66.1394198308525,66.7180593877673,4186024.61766456,0.0,1.0
2023-10-24,74.74,74.95,73.75,73.84,3068952,68.6468579108167,68.8397377631217,67.737567178522,67.820229972367,3341354.27987094,0.0,1.0
2023-10-25,75.36,75.62,74.38,74.62,4912652,69.2163127128599,69.4551163395232,68.3162067354369,68.5366408523568,5348702.35367531,0.0,1.0
2023-10-26,75.77,76.62,75.38,75.53,3264236,69.5928876625981,70.3735918266896,69.2346822226032,69.3724535456782,3553971.82136078,0.0,1.0
2023-10-27,74.93,76.0,74.67,75.5,2876339,68.8213682533784,69.8041370246464,68.5825646267151,69.3448992810632,3131644.8181691,0.0,1.0
2023-10-30,75.41,75.975,74.37,75.13,3668417,69.2622364872182,69.7811751374673,68.3070219805652,69.0050633508116,3994028.20353702,0.0,1.0
2023-10-31,75.54,75.845,74.93,75.71,4096082,69.3816383005499,69.6617733241356,68.8213682533784,69.5377791333682,4459653.04162539,0.0,1.0
2023-11-01,76.48,76.96,74.73,75.69,4065810,70.2450052584863,70.6858734923262,68.6376731559451,69.5194096236248,4426694.07818763,0.0,1.0
2023-11-02,79.24,80.2,76.2,76.2,5569281,72.7799976030656,73.6617340707453,69.9878321220797,69.9878321220797,6063614.19310367,0.0,1.0
2023-11-03,79.72,81.08,79.6,80.19,4149772,73.2208658369054,74.4699924994517,73.1106487784455,73.6525493158736,4518108.60277013,0.0,1.0
2023-11-06,79.25,80.13,78.835,79.77,3372622,72.7891823579372,73.5974407866436,72.4080150307632,73.2667896112637,3671978.23689875,0.0,1.0
2023-11-07,78.85,79.715,78.68,79.19,3787081,72.4217921630706,73.2162734594696,72.2656513302524,72.7340738287072,4123224.90138912,0.0,1.0
2023-11-08,78.15,78.62,77.22,78.46,3013560,71.7788593220542,72.2105428010224,70.9246771189894,72.0635867230758,3281045.64804137,0.0,1.0
2023-11-09,77.26,78.37,77.04,77.63,2985532,71.7696745671825,72.8007946651578,71.5653084216379,72.1133812665076,3213922.92372847,0.88,1.0
2023-11-10,77.7,78.12,77.13,77.78,3479233,72.1784068582718,72.5685604088571,71.6489127539061,72.2527218202881,3745391.6741447,0.0,1.0
2023-11-13,75.02,77.59,74.97,77.29,4549946,69.6888556307278,72.0762237854995,69.6424087794677,71.7975426779386,4898013.40301382,0.0,1.0
2023-11-14,77.41,77.99,76.62,76.75,3836921,71.909015120963,72.4477985955807,71.1751548710526,71.295916684329,4130442.53367077,0.0,1.0
2023-11-15,76.53,78.445,76.445,77.28,3404684,71.0915505387843,72.870464942048,71.0125908916421,71.7882533076866,3665139.73243346,0.0,1.0
2023-11-16,77.38,78.085,76.9,77.48,4380172,71.8811470102069,72.536047612975,71.4352572381094,71.9740407127272,4715251.82134158,0.0,1.0
2023-11-17,77.39,77.91,76.87,77.72,3508003,71.8904363804589,72.3734836335644,71.4073891273534,72.1969855987759,3776362.55722874,0.0,1.0
2023-11-20,77.19,77.46,75.93,77.0,3499798,71.7046489754183,71.9554619722231,70.5341883236625,71.5281509406297,3767529.88097902,0.0,1.0
2023-11-21,78.04,78.17,76.76,77.48,3613233,72.4942454468408,72.6150072601172,71.305206054581,71.9740407127272,3889642.57206829,0.0,1.0
2023-11-22,78.25,78.28,77.47,78.0,2499741,72.6893222221335,72.7171903328896,71.9647513424751,72.4570879658327,2690969.28228668,0.0,1.0
2023-11-24,78.5,78.5,77.8305,78.45,1140200,72.9215564784342,72.9215564784342,72.2996331400608,72.8751096271741,1227424.43143641,0.0,1.0
2023-11-27,78.54,78.84,77.74,78.61,2677800,72.9587139594423,73.2373950670032,72.2155643392799,73.0237395512065,2882649.66014771,0.0,1.0
2023-11-28,79.73,80.21,78.18,78.5,3412115,74.0641490194339,74.5100387915313,72.6242966303693,72.9215564784342,3673139.19827279,0.0,1.0
2023-11-29,79.215,80.2762,79.015,80.06,2992759,73.5857464514544,74.5715344225998,73.3999590464138,74.3706982377509,3221702.7837232,0.0,1.0
2023-11-30,79.55,79.64,78.765,79.27,3756547,73.8969403548973,73.9805446871656,73.167724790113,73.6368379878405,4043919.98389681,0.0,1.0
2023-12-01,80.51,80.77,79.33,79.83,2785144,74.7887198990922,75.030243525645,73.6925742093527,74.1570427219542,2998205.39437688,0.0,1.0
2023-12-04,80.13,80.97,79.67,79.96,3449048,74.4357238295151,75.2160309306856,74.0084127979217,74.2778045352306,3712897.54463855,0.0,1.0
2023-12-05,79.31,80.345,79.01,80.21,2914740,73.6739954688486,74.6354452899337,73.3953143612877,74.5100387915313,3137715.38965529,0.0,1.0
2023-12-06,80.36,80.48,79.57,79.96,2927871,74.6493793453118,74.7608517883361,73.9155190954014,74.2778045352306,3151850.90115256,0.0,1.0
2023-12-07,80.2,81.0,79.83,80.5,2819953,74.5007494212793,75.2438990414417,74.1570427219542,74.7794305288402,3035677.25636063,0.0,1.0
2023-12-08,79.64,80.44,79.23,80.12,2708029,73.9805446871656,74.723694307328,73.5996805068324,74.426434459263,2915191.15562033,0.0,1.0
2023-12-11,80.49,80.76,79.51,79.82,3711562,74.7701411585881,75.020954155393,73.8597828738892,74.1477533517021,3995493.66566478,0.0,1.0
2023-12-12,80.0,80.66,79.6,80.6,3096983,74.3149620162387,74.9280604528727,73.9433872061575,74.8723242313605,3333899.84032908,0.0,1.0
2023-12-13,83.57,83.69,79.85,80.2,4082171,77.6312671962133,77.7427396392377,74.1756214624582,74.5007494212793,4394453.97184809,0.0,1.0
2023-12-14,83.33,84.685,83.17,83.92,6941618,77.4083223101646,78.6670319793147,77.2596923861321,77.9563951550344,7472646.48912361,0.0,1.0
2023-12-15,82.23,83.58,81.905,82.51,10926065,76.3864915824414,77.6405565664654,76.0845870492504,76.6465939494982,11761900.6494143,0.0,1.0
2023-12-18,81.73,82.92,81.5,82.24,3329024,75.9220230698399,77.0274581298314,75.7083675540432,76.3957809526934,3583691.80006854,0.0,1.0
2023-12-19,82.13,82.31,81.58,82.07,2350409,76.293597879921,76.4608065444576,75.7826825160594,76.2378616584089,2530213.49804246,0.0,1.0
2023-12-20,80.32,82.49,80.29,82.05,3402315,74.6122218643036,76.6280152089941,74.5843537535476,76.2192829179048,3662589.50573808,0.0,1.0
2023-12-21,80.04,80.8197,79.45,80.63,4092636,74.3521194972468,75.0764116957976,73.8040466523771,74.9001923421166,4405719.53637623,0.0,1.0
2023-12-22,80.38,81.42,80.34,80.57,2774997,74.6679580858158,75.6340525920269,74.6308006048077,74.8444561206044,2987282.15660651,0.0,1.0
2023-12-26,80.73,81.07,80.36,80.5,1750601,74.9930860446369,75.3089246332059,74.6493793453118,74.7794305288402,1884520.64295475,0.0,1.0
2023-12-27,80.81,80.87,80.23,80.71,2608191,75.0674010066531,75.1231372281653,74.5286175320354,74.9745073041328,2807715.62467335,0.0,1.0
2023-12-28,81.33,81.405,80.35,80.46,2164934,75.5504482597587,75.6201185366489,74.6400899750597,74.7422730478321,2330549.80183068,0.0,1.0
2023-12-29,81.22,81.305,80.46,81.05,2170642,75.4482651869863,75.5272248341286,74.7422730478321,75.2903458927018,2336694.45948254,0.0,1.0
2024-01-02,83.18,83.34,80.81,81.0,3429261,77.2689817563842,77.4176116804167,75.0674010066531,75.2438990414417,3691596.85421158,0.0,1.0
2024-01-03,83.38,83.72,82.86,83.63,2915628,77.4547691614248,77.7706077499938,76.9717219083192,77.6870034177255,3138671.32097884,0.0,1.0
2024-01-04,83.39,83.98,83.06,83.33,3155515,77.4640585316768,78.0121313765466,77.1575093133598,77.4083223101646,3396909.4937415,0.0,1.0
2024-01-05,84.07,84.54,82.98,83.13,2463684,78.0957357088148,78.5323361106602,77.0831943513436,77.222534905124,2652153.94925362,0.0,1.0
2024-01-08,84.51,84.56,83.62,83.77,2471869,78.5044679999042,78.5509148511643,77.6777140474735,77.8170546012539,2660965.09551858,0.0,1.0
2024-01-09,84.13,84.49,83.67,84.02,2922793,78.151471930327,78.4858892594001,77.7241608987336,78.0492888575547,3146384.4380208,0.0,1.0
2024-01-10,82.54,83.9599,82.49,83.87,3053509,76.6744620602543,77.99345974234,76.6280152089941,77.9099483037742,3287100.11244602,0.0,1.0
2024-01-11,80.4,81.72,79.92,81.39,3574818,74.6865368263199,75.9127336995878,74.2406470542224,75.6061844812708,3848288.85383146,0.0,1.0
2024-01-12,81.49,81.75,80.585,80.86,4672844,75.6990781837911,75.9406018103439,74.8583901759824,75.1138478579133,5030313.00639452,0.0,1.0
2024-01-16,80.98,81.5293,80.6703,81.0,6900716,75.2253203009376,75.7355854088816,74.9376285042323,75.2438990414417,7428615.51728129,0.0,1.0
2024-01-17,79.73,81.09,79.09,80.64,4394935,74.0641490194339,75.3275033737099,73.469629323304,74.9094817123686,4731144.17959566,0.0,1.0
2024-01-18,78.2,79.5,77.955,79.25,6144839,72.6428753708733,73.8504935036372,72.4152857996986,73.6182592473365,6614914.50258136,0.0,1.0
2024-01-19,77.7,78.49,77.04,78.24,4301553,72.1784068582718,72.9122671081822,71.5653084216379,72.6800328518814,4630618.52773073,0.0,1.0
2024-01-22,77.26,78.24,76.7,77.53,2970971,71.7696745671825,72.6800328518814,71.2494698330688,72.0204875639873,3198248.01832052,0.0,1.0
2024-01-23,78.11,78.25,77.01,77.38,3808617,72.559271038605,72.6893222221335,71.5374403108818,71.8811470102069,4099973.29923175,0.0,1.0
2024-01-24,76.99,78.94,76.82,78.7,5084297,71.5188615703777,73.3302887695235,71.3609422760932,73.1073438834748,5473241.84746433,0.0,1.0
2024-01-25,78.09,78.2756,77.04,78.04,3183647,72.540692298101,72.7131030099787,71.5653084216379,72.4942454468408,3427193.57031155,0.0,1.0
2024-01-26,77.84,78.7,77.61,78.09,2446758,72.3084580418003,73.1073438834748,72.0948025260036,72.540692298101,2633933.12314724,0.0,1.0
2024-01-29,78.38,78.6,77.16,77.845,2307194,72.8100840354099,73.0144501809545,71.6767808646622,72.3131027269263,2483692.5834621,0.0,1.0
2024-01-30,78.44,78.93,77.52,78.01,2514068,72.865820256922,73.3209993992715,72.0111981937353,72.4663773360848,2706392.28687289,0.0,1.0
2024-01-31,78.14,79.92,77.55,79.09,3642015,72.5871391493611,74.2406470542224,72.0390663044914,73.469629323304,3920626.37314319,0.0,1.0
2024-02-01,79.69,79.74,77.58,78.01,2762485,74.0269915384258,74.0734383896859,72.0669344152475,72.4663773360848,2973812.9981377,0.0,1.0
2024-02-02,78.63,79.32,77.78,78.94,2947102,73.0423182917106,73.6832848391007,72.2527218202881,73.3302887695235,3172553.05800307,0.0,1.0
2024-02-05,76.8,77.94,76.74,77.9,2819537,71.3423635355891,72.4013517443205,71.286627314077,72.3641942633124,3035229.43267753,0.0,1.0
2024-02-06,77.23,77.475,76.41,76.76,3208271,71.7418064564264,71.9693960276011,70.98007809576,71.305206054581,3453701.28755386,0.0,1.0
2024-02-07,77.33,77.7,76.77,77.54,3087139,71.8347001589467,72.1784068582718,71.3144954248331,72.0297769342394,3323302.78182789,0.0,1.0
2024-02-08,75.94,76.3,75.22,76.12,3293535,71.3609422760932,71.6992348652345,70.6843570978105,71.5300885706639,3504873.11297444,0.88,1.0
2024-02-09,76.66,76.73,75.56,75.73,2710321,72.0375274543759,72.1033065689311,71.0038556542218,71.1636049324274,2884235.69217573,0.0,1.0
2024-02-12,77.59,77.715,76.31,76.57,2507049,72.9114499763244,73.0289126808873,71.7086318815996,71.9529543070906,2667920.22341024,0.0,1.0
2024-02-13,78.78,79.54,77.51,79.34,7370160,74.0296949237638,74.7438681675066,72.8362738454041,74.5559278402059,7843085.20247081,0.0,1.0
2024-02-14,78.8,79.13,78.07,78.85,3365159,74.0484889564939,74.3585904965401,73.3625067618461,74.0954740383191,3581093.05047128,0.0,1.0
2024-02-15,81.36,81.6667,79.015,79.06,6648717,76.4541251459434,76.7423316378591,74.2505248083422,74.2928113819848,7075348.96367462,0.0,1.0
2024-02-16,81.35,81.99,80.68,81.27,6292750,76.4447281295784,77.0461371769408,75.8151280331209,76.3695519986581,6696540.42895245,0.0,1.0
2024-02-20,80.88,82.27,80.74,81.59,4043231,76.0030683604216,77.3092536351618,75.8715101313111,76.6702565223393,4302675.27791408,0.0,1.0
2024-02-21,82.56,82.62,81.23,81.59,4163439,77.5817671097479,77.6381492079381,76.3319639331979,76.6702565223393,4430596.73226766,0.0,1.0
2024-02-22,82.0,82.51,81.44,82.05,4130057,77.0555341933058,77.5347820279227,76.5293012768637,77.102519275131,4395072.69069613,0.0,1.0
2024-02-23,82.45,82.905,81.72,82.0,2766015,77.4783999297325,77.9059641743417,76.7924177350848,77.0555341933058,2943503.44040187,0.0,1.0
2024-02-26,80.77,82.31,80.75,82.18,4705321,75.8997011804062,77.346841700622,75.8809071476761,77.2246804878765,5007249.97937292,0.0,1.0
2024-02-27,84.07,84.16,81.51,83.59,7562652,79.0007165808685,79.0852897281539,76.595080391419,78.5496597953467,8047928.94491249,0.0,1.0
2024-02-28,83.32,83.75,82.57,83.09,6342130,78.2959403534907,78.7000120571873,77.5911641261129,78.0798089770949,6749089.02318894,0.0,1.0
2024-02-29,85.19,85.22,83.58,84.0,10228547,80.0531824137527,80.0813734628478,78.5402627789817,78.9349374663133,10884887.9289564,0.0,1.0
2024-03-01,84.99,85.2,83.03,85.2,9446226,79.8652420864519,80.0625794301177,78.0234268789046,80.0625794301177,10052367.29729,0.0,1.0
2024-03-04,84.95,85.435,84.38,84.62,4358432,79.8276540209918,80.2834093146961,79.2920240881847,79.5175524809456,4638101.95778317,0.0,1.0
2024-03-05,84.05,86.15,83.97,85.5,4356535,78.9819225481384,80.9552959847963,78.9067464172181,80.3444899210689,4636083.23191711,0.0,1.0
2024-03-06,83.92,85.03,83.86,84.75,4095839,78.859761335393,79.9028301519121,78.8033792372027,79.639713693691,4358659.00504234,0.0,1.0
2024-03-07,84.1,85.1,84.06,84.76,3554425,79.0289076299636,79.9686092664674,78.9913195645035,79.6491107100561,3782503.78835633,0.0,1.0
2024-03-08,83.84,84.57,83.2,83.6,4567891,78.7845852044727,79.4705673991204,78.1831761571103,78.5590568117118,4861001.43125788,0.0,1.0
2024-03-11,83.73,84.43,82.93,83.26,5089697,78.6812180244573,79.3390091700099,77.9294567152543,78.2395582553005,5416290.45037829,0.0,1.0
2024-03-12,83.39,83.8875,82.53,83.21,2878030,78.361719468046,78.8292210322066,77.5535760606528,78.1925731734753,3062706.16991586,0.0,1.0
2024-03-13,83.0,84.305,82.76,83.58,2994757,77.9952358298095,79.2215464654469,77.7697074370486,78.5402627789817,3186923.25698436,0.0,1.0
2024-03-14,81.86,82.9,81.12,82.62,3824348,76.9239759641953,77.9012656661592,76.2285967531825,77.6381492079381,4069747.08933033,0.0,1.0
2024-03-15,82.11,82.72,81.74,81.96,6055927,77.1589013733212,77.7321193715885,76.8112117678148,77.0179461278456,6444521.07429736,0.0,1.0
2024-03-18,82.16,83.15,81.815,82.0,4885742,77.2058864551464,78.1361910752851,76.8816893905526,77.0555341933058,5199248.15516761,0.0,1.0
2024-03-19,83.32,83.519,81.92,82.12,4138211,78.2959403534907,78.482940979155,76.9803580623855,77.1682983896863,4403749.91300079,0.0,1.0
2024-03-20,82.85,84.029,82.59,83.0,5122771,77.854280584334,78.9621888137719,77.609958158843,77.9952358298095,5451486.72834057,0.0,1.0
2024-03-21,83.1,83.69,82.85,82.95,3108814,78.0892059934599,78.6436299589971,77.854280584334,77.9482507479843,3308299.01666098,0.0,1.0
2024-03-22,82.95,83.42,82.46,83.35,2374189,77.9482507479843,78.3899105171411,77.4877969460975,78.3241314025858,2526534.92105585,0.0,1.0
2024-03-25,82.87,83.47,82.57,82.95,1887464,77.873074617064,78.4368955989663,77.5911641261129,77.9482507479843,2008577.96419567,0.0,1.0
2024-03-26,82.48,83.25,82.21,82.79,2225083,77.5065909788276,78.2301612389355,77.2528715369716,77.7978984861438,2367861.152481,0.0,1.0
2024-03-27,84.8,84.83,82.79,83.0,2908649,79.6866987755162,79.7148898246113,77.7978984861438,77.9952358298095,3095289.9165122,0.0,1.0
2024-03-28,86.1,86.235,84.75,84.9,3077284,80.9083109029711,81.0351706238991,79.639713693691,79.7806689391666,3274745.8134152,0.0,1.0
2024-04-01,84.56,86.17,84.42,86.11,2532164,79.4611703827554,80.9740900175264,79.3296121536448,80.9177079193361,2694646.79174255,0.0,1.0
2024-04-02,85.21,85.66,84.02,84.2,1981118,80.0719764464828,80.4948421829095,78.9537314990433,79.122877793614,2108241.5130945,0.0,1.0
2024-04-03,84.33,85.3,84.165,85.3,1816467,79.2450390063595,80.1565495937681,79.0899882363364,80.1565495937681,1933025.25976051,0.0,1.0
2024-04-04,83.96,85.19,83.24,85.1,1989975,78.8973494008531,80.0531824137527,78.2207642225704,79.9686092664674,2117666.84519561,0.0,1.0
2024-04-05,83.95,84.23,82.4,83.45,2431964,78.8879523844881,79.1510688427091,77.4314148479073,78.4181015662362,2588017.20197956,0.0,1.0
2024-04-08,84.27,84.41,83.58,83.92,1710626,79.1886569081693,79.3202151372798,78.5402627789817,78.859761335393,1820392.70077743,0.0,1.0
2024-04-09,85.08,85.18,84.245,84.52,2810872,79.9498152337373,80.0437853973877,79.1651643672567,79.4235823172952,2991238.80475316,0.0,1.0
2024-04-10,83.29,83.97,82.41,83.56,2872450,78.2677493043956,78.9067464172181,77.4408118642723,78.5214687462516,3056768.11491708,0.0,1.0
2024-04-11,82.91,83.578,82.55,83.5,1828772,77.9106626825242,78.5383833757087,77.5723700933828,78.4650866480614,1946119.84161713,0.0,1.0
2024-04-12,82.1,83.27,81.52,82.86,2409565,77.1495043569562,78.2489552716655,76.604477407784,77.863677600699,2564180.91274702,0.0,1.0
2024-04-15,80.91,82.53,80.54,82.39,3137122,76.0312594095167,77.5535760606528,75.6835698040104,77.4220178315423,3338423.47202037,0.0,1.0
2024-04-16,79.51,81.035,79.16,80.91,3218963,74.7156771184115,76.1487221140797,74.3867815456352,76.0312594095167,3425516.00950333,0.0,1.0
2024-04-17,81.24,81.44,79.849,80.04,2290808,76.341360949563,76.5293012768637,75.0342359731863,75.2137189857585,2437803.56552663,0.0,1.0
2024-04-18,82.56,82.795,80.7701,81.47,3544852,77.5817671097479,77.8025969943263,75.8997951505699,76.5574923259588,3772316.51228047,0.0,1.0
2024-04-19,84.2,84.74,82.7472,82.84,5406290,79.122877793614,79.630316677326,77.7576792561014,77.8448835679689,5753198.45149439,0.0,1.0
2024-04-22,84.9,85.115,83.68,83.99,2400890,79.7806689391666,79.9827047910149,78.6342329426321,78.9255404499482,2554949.25914229,0.0,1.0
2024-04-23,85.56,85.69,84.28,84.4,3562341,80.4008720192591,80.5230332320046,79.1980539245343,79.3108181209148,3790927.73878112,0.0,1.0
2024-04-24,86.37,86.59,84.31,84.57,3865225,81.1620303448271,81.3687647048579,79.2262449736294,79.4705673991204,4113247.06678284,0.0,1.0
2024-04-25,86.86,87.2,85.15,86.49,3239613,81.6224841467139,81.9419827031252,80.0155943482926,81.2747945412075,3447491.06966905,0.0,1.0
2024-04-26,85.26,87.04,85.24,86.86,2975865,80.118961528308,81.7916304412846,80.1001674955779,81.6224841467139,3166819.00339352,0.0,1.0
2024-04-29,86.67,86.7599,85.82,85.82,2853569,81.4439408357782,81.5284200128999,80.64519444475,80.64519444475,3036675.56716943,0.0,1.0
2024-04-30,86.03,88.3,86.03,87.5,5739230,80.8425317884158,82.9756545032793,80.8425317884158,82.2238931940763,6107502.39975476,0.0,1.0
2024-05-01,88.15,89.36,85.7,85.76,5344739,82.8346992578037,83.9717382379733,80.5324302483696,80.5888123465598,5687697.87385466,0.0,1.0
2024-05-02,88.25,88.64,87.4,88.05,2672773,82.9286694214541,83.2951530596906,82.1299230304259,82.7407290941534,2844278.3285388,0.0,1.0
2024-05-03,88.6,89.28,87.9501,89.0,3332412,83.2575649942304,83.896562107053,82.6468529006666,83.6334456488319,3546244.75530194,0.0,1.0
2024-05-06,88.81,89.19,88.2,88.76,2354323,83.4549023378962,83.8119889597676,82.8816843396289,83.407917256071,2505394.16825913,0.0,1.0
2024-05-07,89.87,89.94,88.77,89.17,3330992,84.4509860725902,84.5167651871454,83.417314272436,83.7931949270375,3544733.63736318,0.0,1.0
2024-05-08,90.58,90.76,89.3311,89.85,2052030,85.1181742345078,85.2873205290785,83.9445808606783,84.4321920398601,2183703.76328684,0.0,1.0
2024-05-09,90.95,90.98,89.316,89.33,2465685,86.2928012801375,86.3212650958428,84.7424721180512,84.7557552320471,2598757.34039495,0.88,1.0
2024-05-10,91.61,91.84,90.7034,91.0,3249821,86.9190052256558,87.1372278127303,86.0588287150393,86.3402409729798,3425212.94436218,0.0,1.0
2024-05-13,91.52,92.35,91.27,92.0,2002102,86.8336137785396,87.6211126797218,86.5964153143282,87.2890348298257,2110154.89355672,0.0,1.0
2024-05-14,90.79,92.015,90.375,92.01,2467357,86.1409942630421,87.3032667376784,85.7472448124511,87.2985227683942,2600519.57777448,0.0,1.0
2024-05-15,91.97,92.57,91.07,91.64,2389896,87.2605710141203,87.8298473282279,86.406656542959,86.9474690413612,2518878.02893741,0.0,1.0
2024-05-16,92.54,92.975,92.01,92.35,2280483,87.8013835125225,88.2141088402505,87.2985227683942,87.6211126797218,2403560.03945999,0.0,1.0
2024-05-17,92.67,92.8,91.8,92.26,2908182,87.9247267139125,88.0480699153024,87.0992760584565,87.5357212326056,3065135.78162031,0.0,1.0
2024-05-20,92.59,92.84,92.135,92.84,1725367,87.8488232053648,88.0860216695763,87.4171220004999,88.0860216695763,1818484.58182015,0.0,1.0
2024-05-21,92.62,93.44,92.37,92.59,2247626,87.8772870210702,88.6552979836838,87.6400885568587,87.8488232053648,2368929.75621888,0.0,1.0
2024-05-22,91.48,92.45,91.34,92.07,2361649,86.7956620242658,87.7159920654064,86.6628308843074,87.3554503998049,2489106.54612669,0.0,1.0
2024-05-23,89.28,91.13,89.21,91.13,2182791,84.7083155392048,86.4635841743697,84.6418999692255,86.4635841743697,2300595.62912458,0.0,1.0
2024-05-24,88.97,89.8,88.8408,89.48,3123525,84.4141894435825,85.2016883447646,84.291605277278,84.8980743105739,3292100.78402437,0.0,1.0
2024-05-28,88.62,89.52,88.32,88.7,2648422,84.0821115936864,84.9360260648478,83.7974734366327,84.1580151022341,2791356.60595878,0.0,1.0
2024-05-29,87.47,87.96,86.9701,87.7,2438863,82.9909986583136,83.4559076481681,82.5166966092763,83.2092212453882,2570487.76444179,0.0,1.0
2024-05-30,88.16,88.265,87.19,87.8,2228894,83.6456664195373,83.7452897745061,82.7253363783968,83.3041006310728,2349186.79533771,0.0,1.0
2024-05-31,90.25,90.315,88.04,88.25,5511590,85.6286455803453,85.6903171810403,83.5318111567158,83.7310578666534,5809048.99439604,0.0,1.0
2024-06-03,90.08,90.54,89.67,90.16,2913895,85.4673506246815,85.9037957988306,85.0783451433747,85.5432541332292,3071157.11065693,0.0,1.0
2024-06-04,90.38,91.0,89.61,89.85,2149110,85.7519887817353,86.3402409729798,85.0214175119639,85.2491280376069,2265096.8748304,0.0,1.0
2024-06-05,88.95,90.115,88.74,90.0,2326648,84.3952135664456,85.5005584096711,84.195966856508,85.3914471161338,2452216.55179604,0.0,1.0
2024-06-06,88.7,90.25,88.63,89.08,2421386,84.1580151022341,85.6286455803453,84.0915995322549,84.5185567678356,2552067.53556499,0.0,1.0
2024-06-07,88.3,89.09,87.74,87.77,1740934,83.7784975594957,84.528044706404,83.247172999662,83.2756368153674,1834891.72852296,0.0,1.0
2024-06-10,88.55,88.9,87.37,87.88,2214715,84.0156960237072,84.3477738736033,82.896119272629,83.3800041396205,2334242.55861264,0.0,1.0
2024-06-11,88.41,88.84,87.53,88.01,2670117,83.8828648837488,84.2908462421925,83.0479262897244,83.5033473410104,2814222.47913393,0.0,1.0
2024-06-12,87.96,89.43,87.375,89.43,1864629,83.4559076481681,84.8506346177317,82.9008632419133,84.8506346177317,1965262.51360709,0.0,1.0
2024-06-13,87.9,88.41,87.11,87.66,2099456,83.3989800167574,83.8828648837488,82.6494328698491,83.1712694911143,2212763.06212522,0.0,1.0
2024-06-14,88.0,88.07,87.02,87.39,1401581,83.493859402442,83.5602749724212,82.5640414227329,82.9150951497659,1477223.94057152,0.0,1.0
2024-06-17,87.75,88.6,86.89,87.4,1856118,83.2566609382305,84.0631357165495,82.440698221343,82.9245830883344,1956292.17728104,0.0,1.0
2024-06-18,87.55,88.17,87.12,87.58,1825997,83.0669021668613,83.6551543581058,82.6589208084175,83.0953659825667,1924545.55520643,0.0,1.0
2024-06-20,87.88,88.57,87.28,87.37,3058242,83.3800041396205,84.0346719008441,82.8107278255129,82.896119272629,3223294.47849345,0.0,1.0
2024-06-21,87.05,88.65,86.97,87.49,5915033,82.5925052384383,84.1105754093918,82.5166017298907,83.0099745354505,6234265.70199696,0.0,1.0
2024-06-24,88.14,88.46,87.16,87.55,3737393,83.6266905424004,83.9303045765911,82.6968725626914,83.0669021668613,3939099.07092378,0.0,1.0
2024-06-25,86.89,88.25,86.7,87.89,1702060,82.440698221343,83.7310578666534,82.2604273885423,83.3894920781889,1793919.70944895,0.0,1.0
2024-06-26,87.16,87.34,85.93,86.5,1693681,82.6968725626914,82.8676554569237,81.5298561187709,82.0706686171731,1785088.49712654,0.0,1.0
2024-06-27,88.3,88.3575,86.84,86.84,3586224,83.7784975594957,83.8330532062644,82.3932585285007,82.3932585285007,3779771.52162606,0.0,1.0
2024-06-28,87.74,88.7499,87.5475,88.64,3685946,83.247172999662,84.2053599156907,83.0645301822192,84.1010874708234,3884875.4905024,0.0,1.0
2024-07-01,87.28,88.84,87.0301,88.22,1427410,82.8107278255129,84.2908462421925,82.5736242406871,83.7025940509481,1504446.92458816,0.0,1.0
2024-07-02,87.62,88.0799,87.11,87.51,2007541,83.1333177368405,83.569668031604,82.6494328698491,83.0289504125875,2115887.43488881,0.0,1.0
2024-07-03,87.56,88.67,87.48,87.72,1154376,83.0763901054298,84.1295512865287,83.0004865968821,83.2281971225251,1216677.35480232,0.0,1.0
2024-07-05,87.86,88.48,87.3,87.69,1260619,83.3610282624835,83.949280453728,82.8297037026498,83.1997333068197,1328654.26025277,0.0,1.0
2024-07-08,87.11,87.91,87.0,87.9,2059146,82.6494328698491,83.4084679553258,82.545065545596,83.3989800167574,2170277.54252668,0.0,1.0
2024-07-09,87.69,87.84,86.83,86.98,1994841,83.1997333068197,83.3420523853466,82.3837705899322,82.5260896684591,2102502.01938642,0.0,1.0
2024-07-10,88.25,88.295,87.51,88.0,1845487,83.7310578666534,83.7737535902115,83.0289504125875,83.493859402442,1945087.42513884,0.0,1.0
2024-07-11,90.84,90.98,88.61,88.7,2692818,86.1884339558844,86.3212650958428,84.072623655118,84.1580151022341,2838148.64585202,0.0,1.0
2024-07-12,90.96,91.8,90.62,91.25,2431778,86.3022892187059,87.0992760584565,85.9796993073783,86.5774394371912,2563020.38894301,0.0,1.0
2024-07-15,90.94,90.96,89.84,89.9,2678892,86.283313341569,86.3022892187059,85.2396400990385,85.2965677304492,2823471.06346728,0.0,1.0
2024-07-16,91.85,92.01,91.18,91.58,1853288,87.1467157512988,87.2985227683942,86.511023867212,86.8905414099504,1953309.44296043,0.0,1.0
2024-07-17,93.52,94.18,92.02,92.08,3277650,88.7312014922315,89.3574054377498,87.3080107069626,87.3649383383734,3454543.86782801,0.0,1.0
2024-07-18,93.49,94.72,93.06,93.25,1976758,88.7027376765261,89.8697541204466,88.2947563180824,88.4750271508831,2083443.08485652,0.0,1.0
2024-07-19,93.14,93.81,92.58,93.81,2072893,88.37065982663,89.0063517107168,87.8393352667963,89.0063517107168,2184766.46433073,0.0,1.0
2024-07-22,94.35,94.66,93.1,93.44,2754624,89.5187003934136,89.8128264890359,88.3327080723562,88.6552979836838,2903290.29865052,0.0,1.0
2024-07-23,93.64,94.24,93.35,94.2,3048857,88.845056755053,89.4143330691606,88.5699065365677,89.3763813148867,3213402.9726281,0.0,1.0
2024-07-24,95.02,95.5746,93.78,94.29,2523419,90.1543922775004,90.6805933505072,88.9778878950114,89.4617727620029,2659607.22847488,0.0,1.0
2024-07-25,95.84,97.315,95.18,95.86,3340161,90.9324032401141,92.3318741789618,90.3061992945958,90.951379117251,3520428.56928234,0.0,1.0
2024-07-26,96.45,96.85,95.8,96.35,2275133,91.5111674927901,91.8906850355284,90.8944514858402,91.4162881071055,2397921.30143339,0.0,1.0
2024-07-29,97.07,97.42,95.7,96.63,2356262,92.0994196840346,92.4314975339306,90.7995721001556,91.6819503870224,2483428.81122028,0.0,1.0
2024-07-30,98.14,98.18,96.0025,96.01,3979023,93.1146291108597,93.1525808651336,91.0865822418515,91.0936981957779,4193769.77547835,0.0,1.0
2024-07-31,98.12,98.92,97.29,98.92,4727078,93.0956532337228,93.8546883191995,92.3081543325407,93.8546883191995,4982197.09781236,0.0,1.0
2024-08-01,101.24,101.37,98.01,98.39,4628685,96.0558900670821,96.1792332684721,92.9912859094697,93.3518275750712,4878493.85470001,0.0,1.0
2024-08-02,101.79,104.35,99.7201,103.59,4453719,96.5777266883474,99.0066389618729,94.613818284062,98.28555563067,4694084.98786603,0.0,1.0
2024-08-05,98.06,104.41,97.97,104.24,3951260,93.038725602312,99.0635665932837,92.9533341551959,98.9022716376199,4164508.41401434,0.0,1.0
2024-08-06,98.29,99.42,97.22,97.28,4524593,93.2569481893866,94.3290852476225,92.2417387625615,92.2986663939722,4768784.03812718,0.0,1.0
2024-08-07,99.57,100.61,98.3563,98.85,4490093,94.4714043261494,95.4581499372692,93.3198532220955,93.7882727492203,4732422.08262855,0.0,1.0
2024-08-08,98.04,99.94,97.87,99.1,3077749,93.0197497251751,94.8224580531824,92.8584547695113,94.0254712134318,3243854.26591118,0.0,1.0
2024-08-09,97.53,97.95,96.11,97.43,3029748,93.3708034522081,93.7728924243185,92.0113597845967,93.275067982658,3164707.93347352,0.88,1.0
2024-08-12,97.14,97.49,96.62,97.49,3129968,92.9974351209627,93.3325092643881,92.4996106793022,93.3325092643881,3269392.22704933,0.0,1.0
2024-08-13,98.13,98.37,97.48,97.53,2764080,93.9452162695087,94.1749813964289,93.3229357174331,93.3708034522081,2887205.769178,0.0,1.0
2024-08-14,97.24,98.295,97.045,97.36,3292849,93.0931705905128,94.1031797942663,92.9064864248901,93.2080531539729,3439528.75091604,0.0,1.0
2024-08-15,96.56,97.18,96.17,96.98,3008658,92.4421693975722,93.0357293087828,92.0688010663268,92.8442583696826,3142678.48075437,0.0,1.0
2024-08-16,96.94,97.17,95.95,96.42,2978604,92.8059641818625,93.0261557618278,91.8581830333166,92.3081397402021,3111285.72722087,0.0,1.0
2024-08-19,97.54,97.74,96.73,97.18,1903922,93.3803769991631,93.5718479382633,92.6049196958073,93.0357293087828,1988732.08534663,0.0,1.0
2024-08-20,97.64,97.9,97.31,97.4,1802139,93.4761124687132,93.7250246895435,93.1601854191979,93.246347341793,1882415.16803445,0.0,1.0
2024-08-21,98.01,98.74,97.64,97.99,2220024,93.8303337060486,94.5292026337643,93.4761124687132,93.8111866121385,2318914.82898961,0.0,1.0
2024-08-22,98.29,98.38,97.65,97.67,1974691,94.0983930207888,94.1845549433839,93.4856860156682,93.5048331095782,2062653.48598589,0.0,1.0
2024-08-23,98.25,99.21,98.03,98.56,3530580,94.0600988329688,94.9791593406497,93.8494807999586,94.3568787885741,3687849.46330947,0.0,1.0
2024-08-26,99.02,99.81,98.5,98.6,1720876,94.7972619485045,95.5535721579503,94.299437506844,94.3951729763941,1797532.3128274,0.0,1.0
2024-08-27,98.54,99.42,98.2,99.02,2447207,94.3377316946641,95.1802038267049,94.0122310981938,94.7972619485045,2556217.68138866,0.0,1.0
2024-08-28,98.54,99.84,98.5,98.95,3244968,94.3377316946641,95.5822927988153,94.299437506844,94.7302471198195,3389514.89479247,0.0,1.0
2024-08-29,99.75,99.79,98.09,98.67,2749675,95.4961308762202,95.5344250640403,93.9069220816886,94.4621878050792,2872159.099362,0.0,1.0
2024-08-30,100.28,100.98,99.66,99.94,2892139,96.0035288648357,96.6736771516864,95.4099689536251,95.6780282683654,3020969.14925208,0.0,1.0
2024-09-03,101.57,101.99,99.995,100.19,3379890,97.2385164220319,97.6406053941424,95.730682776618,95.9173669422406,3530446.98676848,0.0,1.0
2024-09-04,102.43,103.1005,101.56,101.95,2842021,98.0618414601628,98.7037477834962,97.228942875077,97.6023112063223,2968618.64610468,0.0,1.0
2024-09-05,103.1,103.4,101.41,103.04,3209321,98.7032691061484,98.9904755147987,97.0853396707518,98.6458278244184,3352280.00142691,0.0,1.0
2024-09-06,102.05,103.55,101.97,103.48,3659214,97.6980466758724,99.1340787191238,97.6214583002323,99.0670638904388,3822213.45672227,0.0,1.0
2024-09-09,103.66,103.86,102.045,102.65,2538384,99.239387735629,99.4308586747292,97.6932599023949,98.272459493173,2651456.15510011,0.0,1.0
2024-09-10,103.23,104.41,102.73,104.1,2932038,98.8277252165636,99.9574037572547,98.3490478688131,99.6606238016494,3062645.44768932,0.0,1.0
2024-09-11,103.05,103.265,101.68,103.12,2429451,98.6554013713734,98.8612326309061,97.3438254385371,98.7224162000584,2537670.74148912,0.0,1.0
2024-09-12,102.99,103.4,102.26,102.77,2098125,98.5979600896433,98.9904755147987,97.8990911619276,98.3873420566331,2191585.84572682,0.0,1.0
2024-09-13,104.17,104.2,102.57,103.21,1425946,99.7276386303344,99.7563592711995,98.1958711175329,98.8085781226535,1489464.67458839,0.0,1.0
2024-09-16,104.95,105.18,104.04,104.32,2171964,100.474375292825,100.69456687279,99.6031825199193,99.8712418346596,2268713.99932235,0.0,1.0
2024-09-17,104.21,104.94,103.92,104.71,1724441,99.7659328181545,100.46480174587,99.4882999564592,100.244610165905,1801256.11552743,0.0,1.0
2024-09-18,103.22,104.36,102.55,104.15,1890229,98.8181516696085,99.9095360224796,98.1767240236229,99.7084915364244,1974429.1315257,0.0,1.0
2024-09-19,101.74,102.84,101.275,102.27,4300371,97.4012667202671,98.4543568853182,96.9560967868592,97.9086647088826,4491930.75482828,0.0,1.0
2024-09-20,102.15,102.255,101.07,102.0,5395288,97.7937821454225,97.8943043884501,96.7598390742815,97.6501789410974,5635620.76350063,0.0,1.0
2024-09-23,102.53,102.985,101.95,102.94,2720562,98.1575769297129,98.5931733161658,97.6023112063223,98.5500923548683,2841749.26261412,0.0,1.0
2024-09-24,101.41,103.02,101.28,101.84,3226896,97.0853396707518,98.6266807305083,96.9608835603367,97.4970021898172,3370637.87869287,0.0,1.0
2024-09-25,101.15,101.91,100.7899,101.56,2650123,96.8364274499216,97.5640170185023,96.4916840240717,97.228942875077,2768172.56180403,0.0,1.0
2024-09-26,100.74,101.4,100.54,101.0,2436611,96.4439120247662,97.0757661237968,96.252441085666,96.6928242455964,2545149.6832373,0.0,1.0
2024-09-27,101.84,102.14,101.0,101.24,2019138,97.4970021898172,97.7842085984675,96.6928242455964,96.9225893725166,2109080.37479614,0.0,1.0
2024-09-30,102.6,102.92,101.41,101.87,2890479,98.2245917583979,98.5309452609582,97.0853396707518,97.5257228306823,3019235.20465683,0.0,1.0
2024-10-01,102.22,102.9,101.67,102.28,2072225,97.8607969741076,98.5117981670482,97.3342518915821,97.9182382558376,2164532.13186119,0.0,1.0
2024-10-02,101.81,102.1924,101.2701,101.39,2580378,97.4682815489522,97.8343739845118,96.9514057488512,97.0661925768418,2695320.77518016,0.0,1.0
2024-10-03,101.37,102.45,101.235,101.95,3054304,97.0470454829318,98.0809885540728,96.9178025990391,97.6023112063223,3190357.77894396,0.0,1.0
2024-10-04,100.28,100.84,99.61,100.47,1900833,96.0035288648357,96.5396474943163,95.3621012188501,96.1854262569809,1985505.48603655,0.0,1.0
2024-10-07,98.06,99.78,97.68,99.63,2928891,93.8782014408236,95.5248515170853,93.5144066565333,95.3812483127601,3059358.26477291,0.0,1.0
2024-10-08,98.2,98.69,97.9,98.08,2194225,94.0122310981938,94.4813348989892,93.7250246895435,93.8973485347336,2291966.61416261,0.0,1.0
2024-10-09,97.72,98.49,97.41,98.04,1777061,93.5527008443533,94.289863959889,93.255920888748,93.8590543469136,1856220.07010695,0.0,1.0
2024-10-10,97.22,98.34,97.045,97.73,1669364,93.0740234966028,94.1462607555639,92.9064864248901,93.5622743913083,1743725.71403796,0.0,1.0
2024-10-11,98.25,98.37,97.26,97.3,1849142,94.0600988329688,94.1749813964289,93.1123176844228,93.1506118722429,1931511.91370342,0.0,1.0
2024-10-14,98.79,98.94,98.1601,98.35,2510985,94.5770703685393,94.7206735728644,93.9740326458433,94.1558343025189,2622836.66837407,0.0,1.0
2024-10-15,99.66,100.61,99.28,99.37,3174182,95.4099689536251,96.319455914351,95.0461741693348,95.1323360919299,3315575.73688929,0.0,1.0
2024-10-16,101.32,101.7062,99.86,100.1,2695156,96.9991777481567,97.3689081315592,95.6014398927253,95.8312050196456,2815211.55394731,0.0,1.0
2024-10-17,100.91,101.815,100.57,101.75,2008881,96.6066623230013,97.4730683224297,96.281161726531,97.4108402672221,2098366.47737839,0.0,1.0
2024-10-18,100.69,100.84,99.76,100.83,3111829,96.3960442899911,96.5396474943163,95.5057044231752,96.5300739473613,3250445.22643896,0.0,1.0
2024-10-21,100.16,101.08,99.66,100.78,2548122,95.8886463013756,96.7694126212365,95.4099689536251,96.4822062125862,2661627.93369561,0.0,1.0
2024-10-22,99.89,100.25,99.21,99.67,1981777,95.6301605335904,95.9748082239707,94.9791593406497,95.4195425005801,2070055.13140874,0.0,1.0
2024-10-23,100.83,100.87,99.68,100.0,1863643,96.5300739473613,96.5683681351813,95.4291160475352,95.7354695500955,1946658.85983336,0.0,1.0
2024-10-24,99.39,101.43,99.18,101.29,2099418,95.1514831858399,97.1044867646618,94.9504386997847,96.9704571072917,2192936.44233023,0.0,1.0
2024-10-25,98.19,99.9,98.05,99.79,2338992,94.0026575512387,95.6397340805454,93.8686278938686,95.5344250640403,2443182.25104237,0.0,1.0
2024-10-28,99.11,99.33,98.56,98.85,2420510,94.8834238710996,95.0940419041098,94.3568787885741,94.6345116502694,2528331.46520833,0.0,1.0
2024-10-29,97.39,98.73,97.07,98.73,2660593,93.236773794838,94.5196290868093,92.9304202922777,94.5196290868093,2779108.94729334,0.0,1.0
2024-10-30,97.4,97.85,96.6901,97.39,3362348,93.246347341793,93.6771569547684,92.5667212434569,93.236773794838,3512123.57948543,0.0,1.0
2024-10-31,98.75,99.34,97.26,97.45,4884891,94.5387761807193,95.1036154510648,93.1123176844228,93.294215076568,5102488.16134326,0.0,1.0
2024-11-01,97.25,99.23,97.07,98.53,3807230,93.1027441374678,94.9983064345597,92.9304202922777,94.3281581477091,3976822.820102,0.0,1.0
2024-11-04,98.4,98.44,96.687195,96.75,3879984,94.2037020372939,94.241996225114,92.5639401280664,92.6240667897174,4052817.642441,0.0,1.0
2024-11-05,100.4,100.48,98.19,98.63,5926215,96.1184114282958,96.1949998039359,94.0026575512387,94.4238936172592,6190197.87321249,0.0,1.0
2024-11-06,96.25,100.0,96.18,99.13,6428236,92.1453894419669,95.7354695500955,92.0783746132818,94.9025709650096,6714581.36697841,0.0,1.0
2024-11-07,96.33,96.905,95.31,96.18,3510024,92.221977817607,92.77245676752,91.245476028196,92.0783746132818,3666377.79758662,0.0,1.0
2024-11-08,96.4,97.15,95.59,95.87,2581086,93.1793325131079,93.9042754527846,92.3963941382571,92.6670395024031,2670299.12845746,0.93,1.0
2024-11-11,94.51,96.37,94.25,96.0,3411586,91.3524763051227,93.1503347955208,91.1011627527015,92.7926962786137,3529504.68231499,0.0,1.0
2024-11-12,92.96,94.74,92.6,94.32,3484789,89.8542608964576,91.5747921399569,89.5062882854128,91.1688240937379,3605237.88419221,0.0,1.0
2024-11-13,93.33,93.47,92.51,93.05,2561491,90.2118994133647,90.3472220954377,89.4192951326516,89.9412540492188,2650026.8432945,0.0,1.0
2024-11-14,93.76,94.59,92.95,93.18,2571099,90.627533365446,91.4298035520216,89.8445949905952,90.0669108254294,2659966.93596333,0.0,1.0
2024-11-15,96.31,96.44,93.805,94.12,5558396,93.0923393603467,93.2179961365573,90.6710299418266,90.9755059764908,5750517.41570077,0.0,1.0
2024-11-18,96.49,97.38,96.1,96.31,3399380,93.2663256658691,94.1265912876188,92.8893553372372,93.0923393603467,3516876.79189912,0.0,1.0
2024-11-19,96.7,96.76,95.375,96.1,1879773,93.4693096889786,93.5273051241527,92.1885771622165,92.8893553372372,1944745.81768987,0.0,1.0
2024-11-20,96.8,96.859,95.9,96.25,2527616,93.5659687476021,93.62299759219,92.6960372199901,93.0343439251726,2614980.98160043,0.0,1.0
2024-11-21,98.08,98.15,96.405,97.11,2849792,94.8032046979836,94.8708660390201,93.1841654660391,93.8656118293352,2948292.73177455,0.0,1.0
2024-11-22,97.59,98.523,97.5411,98.19,2048838,94.3295753107282,95.231404327686,94.2823090310613,94.9095296624696,2119654.41126353,0.0,1.0
2024-11-25,98.1,98.5,97.1175,97.89,3384392,94.8225365097084,95.2091727442026,93.8728612587319,94.6195524865989,3501370.74392655,0.0,1.0
2024-11-26,99.33,99.47,98.31,98.73,2277618,96.0114429307781,96.1467656128511,95.0255205328178,95.4314885790368,2356342.00501612,0.0,1.0
2024-11-27,99.89,100.72,99.6,99.6,1558665,96.55273365907,97.3550038456455,96.2724223890617,96.2724223890617,1612538.98206303,0.0,1.0
2024-11-29,99.86,100.28,99.3,99.93,1260574,96.5237359414829,96.9297039877019,95.982445213191,96.5913972825194,1304144.71023288,0.0,1.0
2024-12-02,98.22,100.0,97.732,99.96,2188262,94.9385273800566,96.6590586235559,94.4668311739737,96.6203950001065,2263897.48789331,0.0,1.0
2024-12-03,97.02,98.9,97.01,98.9,1917910,93.778618676574,95.5958089786968,93.7689527707116,95.5958089786968,1984200.99193124,0.0,1.0
2024-12-04,96.25,97.34,95.88,97.24,2832293,93.0343439251726,94.0879276641693,92.6767054082654,93.9912686055458,2930188.89313884,0.0,1.0
2024-12-05,97.45,97.98,96.21,96.35,2234706,94.1942526286552,94.7065456393601,92.9956803017232,93.1310029837961,2311946.78680163,0.0,1.0
2024-12-06,95.85,97.43,95.655,97.18,2677482,92.6477076906783,94.1749208169305,92.4592225263624,93.9332731703716,2770026.97742754,0.0,1.0
2024-12-09,95.58,96.86,95.3,95.85,2651122,92.3867282323947,93.6239641827763,92.1160828682488,92.6477076906783,2742755.8655676,0.0,1.0
2024-12-10,95.1,95.58,93.59,95.58,2045457,91.9227647510017,92.3867282323947,90.463212965786,92.3867282323947,2116156.54976131,0.0,1.0
2024-12-11,93.63,95.21,93.235,95.21,2925563,90.5018765892354,92.0290897154876,90.1200733076724,92.0290897154876,3026682.69447333,0.0,1.0
2024-12-12,92.85,94.2,92.8,93.3,1983938,89.7479359319717,91.0528332233897,89.6996064026599,90.1829016957777,2052511.19579651,0.0,1.0
2024-12-13,92.71,93.38,92.165,92.56,1810496,89.6126132498987,90.2602289426765,89.0858213804003,89.4676246619634,1873074.31479452,0.0,1.0
2024-12-16,91.77,92.86,91.7,92.71,2410693,88.7040180988373,89.757601837834,88.6363567578008,89.6126132498987,2494016.63364898,0.0,1.0
2024-12-17,91.92,93.04,91.2947,91.47,2749285,88.8490066867726,89.9315881433564,88.2445975931995,88.4140409229666,2844311.78944877,0.0,1.0
2024-12-18,90.91,92.245,90.8574,91.83,3451294,87.8727501946747,89.1631486272992,87.8219075298387,88.7620135340114,3570585.15688763,0.0,1.0
2024-12-19,91.24,92.03,90.42,90.55,3148135,88.1917250881324,88.9553316512585,87.3991208074193,87.5247775836299,3256947.71377879,0.0,1.0
2024-12-20,92.75,93.07,91.225,91.84,6781854,89.6512768733481,89.9605858609435,88.1772262293389,88.7716794398738,7016263.24172296,0.0,1.0
2024-12-23,92.86,92.98,91.59,92.47,2282491,89.757601837834,89.8735927081823,88.5300317933149,89.3806315092022,2361383.43627915,0.0,1.0
2024-12-24,92.37,93.11,92.25,92.55,1404390,89.2839724505786,89.9992494843929,89.1679815802303,89.457958756101,1452931.59275374,0.0,1.0
2024-12-26,92.06,92.56,91.8,92.05,2066494,88.9843293688456,89.4676246619634,88.7330158164243,88.9746634629832,2137920.67647594,0.0,1.0
2024-12-27,92.51,92.66,91.31,91.62,1722698,89.4192951326516,89.5642837205869,88.2593864291689,88.5590295109019,1782241.64866859,0.0,1.0
2024-12-30,92.06,92.64,91.23,92.59,1661240,88.9843293688456,89.5449519088622,88.1820591822701,89.4966223795504,1718659.40311895,0.0,1.0
2024-12-31,92.23,92.4799,91.5,92.18,1594689,89.1486497685056,89.3902007560059,88.4430386405537,89.1003202391939,1649808.12218605,0.0,1.0
2025-01-02,91.94,93.23,91.59,92.57,1758243,88.8683384984973,90.1152403547412,88.5300317933149,89.4772905678257,1819015.23254802,0.0,1.0
2025-01-03,92.05,93.06,92.025,92.4,1688550,88.9746634629832,89.9509199550811,88.9504986983274,89.3129701681657,1746913.3509526,0.0,1.0
2025-01-06,90.32,92.05,90.01,92.05,3457335,87.3024617487957,88.9746634629832,87.0028186670627,88.9746634629832,3576834.95911623,0.0,1.0
2025-01-07,90.47,91.9099,90.1,90.1,2706061,87.447450336731,88.8392441218516,87.0898118198239,87.0898118198239,2799593.78720923,0.0,1.0
2025-01-08,92.26,92.35,89.91,90.25,2591652,89.1776474860927,89.2646406388539,86.9061596084391,87.2348004077592,2681230.33361346,0.0,1.0
2025-01-10,93.51,94.67,92.67,93.15,7730952,90.3858857188872,91.5071307989204,89.5739496264493,90.0379131078423,7998166.03853822,0.0,1.0
2025-01-13,94.54,95.92,92.76,95.15,6013945,91.3814740227098,92.7153690317148,89.6609427792105,91.9710942803135,6221812.09463424,0.0,1.0
2025-01-14,94.5,94.54,93.43,93.67,3172362,91.3428103992603,91.3814740227098,90.3085584719883,90.5405402126848,3282012.10023671,0.0,1.0
2025-01-15,95.12,95.61,94.53,95.38,3104703,91.9420965627264,92.4157259499818,91.3718081168474,92.1934101151476,3212014.52218921,0.0,1.0
2025-01-16,96.82,96.85,94.7,94.88,2456586,93.5853005593268,93.6142982769139,91.5361285165075,91.7101148220299,2541495.88769255,0.0,1.0
2025-01-17,97.25,97.975,96.8,97.64,2728874,94.0009345114081,94.7017126864289,93.5659687476021,94.37790484004,2823195.29991261,0.0,1.0
2025-01-21,97.81,98.73,97.595,98.0,2439941,94.5422252397001,95.4314885790368,94.3344082636594,94.7258774510848,2524275.56686899,0.0,1.0
2025-01-22,97.49,98.13,96.85,97.58,3503993,94.2329162521047,94.8515342272954,93.6142982769139,94.3199094048659,3625105.65475968,0.0,1.0
2025-01-23,97.47,99.5,97.38,98.29,4428051,94.21358444038,96.1757633304381,94.1265912876188,95.0061887210931,4581102.96443636,0.0,1.0
2025-01-24,98.18,98.5,97.05,97.08,2140389,94.8998637566072,95.2091727442026,93.807616394161,93.8366141117481,2214369.79676769,0.0,1.0
2025-01-27,102.63,103.05,98.16,99.34,5428327,99.2011918653554,99.6071599115744,94.8805319448825,96.0211088366405,5615952.68700156,0.0,1.0
2025-01-28,100.0,102.47,99.75,102.47,3524295,96.6590586235559,99.0465373715578,96.417410976997,99.0465373715578,3646109.37679992,0.0,1.0
2025-01-29,98.05,100.73,97.355,100.03,3345809,94.7742069803966,97.3646697515079,94.1024265229629,96.688056341143,3461454.15405962,0.0,1.0
2025-01-30,98.03,99.15,97.56,98.55,3590720,94.7548751686719,95.8374566252557,94.3005775931412,95.2575022735144,3714830.30264577,0.0,1.0
2025-01-31,98.36,99.0529,97.52,97.84,4913005,95.0738500621296,95.7436006793322,94.2619139696917,94.5712229572871,5082819.00316655,0.0,1.0
2025-02-03,99.36,99.685,97.32,98.36,2659345,96.0404406483652,96.3545825888917,94.0685958524446,95.0738500621296,2751263.08684317,0.0,1.0
2025-02-04,97.88,99.065,97.8,98.52,2126457,94.6098865807365,95.7552964254257,94.5325593338377,95.2285045559273,2199956.24857222,0.0,1.0
2025-02-05,99.39,99.89,98.4,98.67,2280543,96.0694383659522,96.55273365907,95.112513685579,95.3734931438626,2359368.10525095,0.0,1.0
2025-02-06,100.17,100.665,98.87,99.64,3152592,96.823379023216,97.3018413634026,95.5668112611097,96.3110860125111,3261558.76634175,0.0,1.0
2025-02-07,100.35,100.435,99.41,100.14,2861565,96.9973653287384,97.0795255285684,96.0887701776769,96.7943813056289,2960472.65589925,0.0,1.0
2025-02-10,100.83,100.955,99.11,99.76,2473838,98.3602580553305,98.4821962905474,96.6823879387465,97.3164667618742,2535953.95611594,0.93,1.0
2025-02-11,101.88,102.11,99.47,100.59,3165950,99.3845392311522,99.6089055839512,97.033570056171,98.1261366437141,3245444.29641927,0.0,1.0
2025-02-12,102.35,102.52,100.595,100.73,3163014,99.8430269955676,100.008862995463,98.1310141731228,98.262707467157,3242434.57597066,0.0,1.0
2025-02-13,100.99,102.57,100.32,101.37,4938973,98.5163389964081,100.057638289549,97.8627500556457,98.8870312314674,5062986.38734622,0.0,1.0
2025-02-14,101.83,102.915,100.84,101.21,2770900,99.3357639370654,100.394187818748,98.3700131141479,98.7309502903898,2840474.92883594,0.0,1.0
2025-02-18,102.2,103.24,101.0,101.29,3146403,99.6967011133073,100.711227230312,98.5260940552255,98.8089907609286,3225406.48796932,0.0,1.0
2025-02-19,103.09,103.16,101.715,102.67,2510807,100.564901348051,100.633186759773,99.2235807606659,100.155188877723,2573851.21608352,0.0,1.0
2025-02-20,104.35,104.65,102.195,102.97,2702099,101.794038759037,102.086690523558,99.6918235838987,100.447840642243,2769946.39457675,0.0,1.0
2025-02-21,105.33,105.73,104.06,104.35,4001985,102.750034523138,103.140236875832,101.511142053334,101.794038759037,4102471.42014417,0.0,1.0
2025-02-24,106.29,107.36,105.21,105.87,3074950,103.686520169603,104.730311463059,102.632973817329,103.276807699274,3152159.36425858,0.0,1.0
2025-02-25,107.64,107.84,105.97,106.7,3408687,105.003453109945,105.198554286292,103.374358287448,104.086477581114,3494276.21485764,0.0,1.0
2025-02-26,106.89,107.51,106.37,107.23,2446487,104.271823698644,104.87663734532,103.764560640142,104.603495698434,2507916.19590135,0.0,1.0
2025-02-27,105.16,106.78,104.8,106.2,3661302,102.584198523243,104.164518051653,102.233016405818,103.598724640247,3753234.16142656,0.0,1.0
2025-02-28,106.05,107.11,104.6601,106.1,4391030,103.452398757987,104.486434992626,102.096543132963,103.501174052073,4501285.00731404,0.0,1.0
2025-03-03,107.7,107.82,105.69,105.85,3451963,105.061983462849,105.179044168657,103.101216640562,103.25729758164,3538638.83820035,0.0,1.0
2025-03-04,105.24,109.52,105.14,108.53,5609604,102.662238993781,106.837404167607,102.564688405608,105.871653344689,5750456.35811393,0.0,1.0
2025-03-05,103.39,105.46,103.19,104.5,3665626,100.857553112572,102.876850287763,100.662451936225,101.940364641298,3757666.73336792,0.0,1.0
2025-03-06,102.59,103.31,101.42,103.3,3031045,100.077148407184,100.779512642033,98.9358065255541,100.769757583216,3107151.9472639,0.0,1.0
2025-03-07,104.62,104.875,102.675,102.84,4042360,102.057425347106,102.306179346948,100.160066407131,100.321024877618,4143860.20185833,0.0,1.0
2025-03-10,107.32,108.67,104.91,104.91,5526261,104.69129122779,106.008224168132,102.340322052809,102.340322052809,5665020.68667359,0.0,1.0
2025-03-11,104.43,107.99,104.39,107.67,4282726,101.872079229576,105.344880168552,101.833058994307,105.032718286397,4390261.5865148,0.0,1.0
2025-03-12,102.96,103.79,102.35,102.875,3284601,100.438085583426,101.247755465266,99.8430269955676,100.355167583478,3367074.52153793,0.0,1.0
2025-03-13,104.24,104.29,102.695,102.81,1909589,101.686733112047,101.735508406133,100.179576524766,100.291759701166,1957537.14637153,0.0,1.0
2025-03-14,105.56,105.95,103.59,104.06,4419415,102.974400875937,103.354848169813,101.052654288919,101.511142053334,4530382.73038416,0.0,1.0
2025-03-17,105.86,106.83,105.1324,105.67,5577081,103.267052640457,104.21329334574,102.557274560907,103.081706522927,5717116.73340334,0.0,1.0
2025-03-18,105.99,106.49,105.38,106.29,2757770,103.393868405083,103.88162134595,102.798809817224,103.686520169603,2827015.24576703,0.0,1.0
2025-03-19,105.84,106.3,105.14,105.85,2786985,103.247542522822,103.69627522842,102.564688405608,103.25729758164,2856963.80942722,0.0,1.0
2025-03-20,106.21,106.59,105.55,105.8,2946596,103.608479699064,103.979171934124,102.964645817119,103.208522287553,3020582.50510964,0.0,1.0
2025-03-21,105.11,106.65,104.4,106.14,5649258,102.535423229156,104.037702287028,101.842814053124,103.540194287343,5791106.03613478,0.0,1.0
2025-03-24,104.18,105.69,104.025,105.25,2619410,101.628202759142,103.101216640562,101.476999347474,102.671994052599,2685181.14451701,0.0,1.0
2025-03-25,102.5,103.0,101.96,103.0,24651799,99.9893528778278,100.477105818695,99.462579701691,100.477105818695,25270784.5863088,0.0,1.0
2025-03-26,103.9,104.31,102.565,102.78,5939105,101.355061112257,101.755018523768,100.052760760141,100.262494524714,6088230.84637632,0.0,1.0
2025-03-27,105.15,105.6,103.78,103.94,5233011,102.574443464425,103.013421111206,101.238000406448,101.394081347526,5364407.4300129,0.0,1.0
2025-03-28,106.96,107.41,105.3736,105.87,6173680,104.340109110365,104.779086757146,102.792566579581,103.276807699274,6328695.82397631,0.0,1.0
2025-03-31,109.27,109.76,107.841,108.37,6560140,106.593527697173,107.071525579223,105.199529792174,105.715572403612,6724859.50400731,0.0,1.0
2025-04-01,108.37,108.88,107.52,108.61,3941851,105.715572403612,106.213080403297,104.886392404137,105.949693815228,4040827.50684141,0.0,1.0
2025-04-02,107.75,108.8,107.27,108.8,3279811,105.110758756936,106.135039932758,104.642515933703,106.135039932758,3362164.24873519,0.0,1.0
2025-04-03,109.11,110.46,107.75,109.76,6063284,106.437446756096,107.754379696438,105.110758756936,107.071525579223,6215527.87484645,0.0,1.0
2025-04-04,104.48,110.48,103.915,110.12,7368580,101.920854523663,107.773889814072,101.369693700483,107.422707696648,7553598.74088633,0.0,1.0
2025-04-07,101.57,104.79,100.67,104.25,7767680,99.0821324078143,102.223261347001,98.2041771142529,101.696488170864,7962719.80050539,0.0,1.0
2025-04-08,101.28,103.98,100.56,102.28,6473357,98.7992357021112,101.433101582795,98.0968714672621,99.7747415838461,6635897.45710948,0.0,1.0
2025-04-09,102.35,103.82,98.35,100.95,7048079,99.8430269955676,101.277020641718,95.941003468628,98.4773187611387,7225050.23492551,0.0,1.0
2025-04-10,103.2,104.31,101.515,102.1,4114838,100.672206995042,101.755018523768,99.0284795843189,99.5991505251339,4218158.06244233,0.0,1.0
2025-04-11,104.63,105.17,101.86,103.64,3582805,102.067180405923,102.59395358206,99.3650291135175,101.101429583006,3672766.16890111,0.0,1.0
2025-04-14,106.58,106.94,103.73,104.45,3224765,103.969416875306,104.320598992731,101.189225112362,101.891589347211,3305736.09076028,0.0,1.0
2025-04-15,106.68,107.505,106.21,107.05,2599692,104.06696746348,104.871759815911,103.608479699064,104.427904639722,2664968.04240332,0.0,1.0
2025-04-16,105.92,107.46,105.65,106.94,2786867,103.325582993361,104.827862051233,103.062196405293,104.320598992731,2856842.84654814,0.0,1.0
2025-04-17,107.71,109.03,106.67,106.75,3156828,105.071738521667,106.359406285557,104.057212404662,104.135252875201,3236093.25080201,0.0,1.0
2025-04-21,105.53,107.77,104.72,107.77,3608944,102.945135699485,105.130268874571,102.154975935279,105.130268874571,3699561.49683239,0.0,1.0
2025-04-22,108.15,108.31,106.13,106.26,2304730,105.50096110963,105.657042050708,103.530439228526,103.657254993151,2362599.79888703,0.0,1.0
2025-04-23,107.02,108.125,105.565,107.58,3202133,104.39863946327,105.476573462587,102.979278405345,104.944922757041,3282535.82059915,0.0,1.0
2025-04-24,106.7,107.625,105.695,106.965,3676753,104.086477581114,104.988820521719,103.106094169971,104.344986639774,3769073.12282016,0.0,1.0
2025-04-25,106.74,106.875,105.58,106.77,2853480,104.125497816384,104.257191110418,102.993910993571,104.154762992836,2925128.44199891,0.0,1.0
2025-04-28,107.06,107.5598,105.7,106.77,3303394,104.437659698539,104.92521753823,103.11097169938,104.154762992836,3386339.39769284,0.0,1.0
2025-04-29,108.5,108.58,106.29,107.2,2950675,105.842388168237,105.920428638776,103.686520169603,104.574230521982,3024763.92531056,0.0,1.0
2025-04-30,108.34,109.08,106.34,108.97,5418924,105.68630722716,106.408181579643,103.73529546369,106.300875932653,5554988.54641717,0.0,1.0
2025-05-01,107.54,108.76,107.125,107.88,3107186,104.905902521772,106.096019697488,104.501067580852,105.237574521562,3185204.78264463,0.0,1.0
2025-05-02,107.69,108.335,107.16,108.27,1984665,105.052228404032,105.681429697751,104.535210286712,105.618021815438,2034498.24051326,0.0,1.0
2025-05-05,107.44,108.0399,106.27,107.75,2616262,104.808351933598,105.393557912051,103.667010051968,105.110758756936,2681954.10092973,0.0,1.0
2025-05-06,107.44,109.03,107.0,108.24,3309249,104.808351933598,106.359406285557,104.379129345635,105.588756638986,3392341.41173461,0.0,1.0
2025-05-07,107.48,108.16,106.5,107.43,3249112,104.847372168868,105.510716168447,103.891376404767,104.798596874781,3330694.4231044,0.0,1.0
2025-05-08,105.19,107.32,104.53,107.07,3598765,102.613463699695,104.69129122779,101.96962981775,104.447414757356,3689126.91084927,0.0,1.0
2025-05-09,104.68,104.84,103.725,104.43,3056956,103.023176170023,103.180643768296,102.083291442832,102.777133047722,3106118.11804257,0.93,1.0
2025-05-12,100.99,103.61,100.57,103.14,4449894,99.3915796848554,101.970111606574,98.9782272393891,101.507550536647,4521457.41605992,0.0,1.0
2025-05-13,99.56,101.28,99.38,100.99,4607400,97.9842130252916,99.676989706725,97.8070619772346,99.3915796848554,4681496.43536554,0.0,1.0
2025-05-14,98.59,99.29,97.46,99.27,5207425,97.0295657107624,97.7184864532062,95.9174507979602,97.698803003422,5291171.06718179,0.0,1.0
2025-05-15,101.61,101.7,99.35,99.37,5823998,100.001766628163,100.090342152191,97.7775368025585,97.7972202523426,5917659.82475495,0.0,1.0
2025-05-16,103.04,103.09,101.25,101.58,2868876,101.409133287726,101.458341912187,99.6474645320488,99.9722414534866,2915013.40615223,0.0,1.0
2025-05-19,103.78,103.9,102.52,102.68,1909441,102.137420929738,102.255521628443,100.89736359334,101.054831191613,1940148.72488624,0.0,1.0
2025-05-20,103.73,104.24,103.59,103.64,2408320,102.088212305278,102.590140274773,101.950428156789,101.99963678125,2447050.7217128,0.0,1.0
2025-05-21,102.93,103.92,102.43,103.56,3340698,101.300874313914,102.275205078227,100.808788069311,101.920902982113,3394423.27096253,0.0,1.0
2025-05-22,101.8,103.07,100.9344,102.83,3285104,100.188759401112,101.438658462403,99.3368596944556,101.202457064993,3337935.2054966,0.0,1.0
2025-05-23,102.88,102.96,101.2,102.64,1888423,101.251665689454,101.33039948859,99.5982559075885,101.015464292044,1918792.71236755,0.0,1.0
2025-05-27,102.91,103.45,102.57,103.44,2582110,101.28119086413,101.812644008301,100.9465722178,101.802802283409,2623635.62111422,0.0,1.0
2025-05-28,101.68,102.89,101.275,102.7,2426908,100.070658702407,101.261507414346,99.6720688442789,101.074514641397,2465937.65485092,0.0,1.0
2025-05-29,102.53,102.77,100.86,101.68,2297651,100.907205318232,101.143406715641,99.2636372612587,100.070658702407,2334601.93736468,0.0,1.0
2025-05-30,103.49,103.77,102.26,102.72,3896716,101.852010907869,102.127579204846,100.641478746146,101.094198091181,3959383.18002167,0.0,1.0
2025-06-02,103.18,103.4896,102.25,102.88,2318541,101.546917436215,101.851617238873,100.631637021254,101.251665689454,2355827.89138101,0.0,1.0
2025-06-03,102.83,103.12,101.76,102.83,2423164,101.202457064993,101.487867086863,100.149392501544,101.202457064993,2462133.44365719,0.0,1.0
2025-06-04,101.85,103.34,101.77,102.85,1950487,100.237968025572,101.704385034488,100.159234226436,101.222140514777,1981854.82869445,0.0,1.0
2025-06-05,101.77,102.19,101.3,101.8,2034969,100.159234226436,100.572586671902,99.696673156509,100.188759401112,2067695.47240946,0.0,1.0
2025-06-06,101.79,102.0,101.15,101.83,2045078,100.17891767622,100.385593898953,99.5490472831282,100.218284575788,2077967.04584895,0.0,1.0
2025-06-09,101.41,102.27,100.85,101.55,2418466,99.8049321303216,100.651320471038,99.2537955363666,99.9427162788104,2457359.89018812,0.0,1.0
2025-06-10,101.87,102.04,100.78,101.555,2730514,100.257651475356,100.424960798521,99.1849034621222,99.9476371412564,2774426.26160431,0.0,1.0
2025-06-11,101.94,102.11,101.215,101.73,2193167,100.326543549601,100.493852872765,99.6130184949266,100.119867326867,2228437.6204934,0.0,1.0
2025-06-12,103.02,103.1,101.96,102.19,2125276,101.389449837942,101.468183637079,100.346226999385,100.572586671902,2159454.79406345,0.0,1.0
2025-06-13,102.9,103.68,102.675,103.2,2389581,101.271349139238,102.039003680818,101.049910329167,101.566600885999,2428010.36018518,0.0,1.0
2025-06-16,101.91,103.53,101.305,103.0,2790744,100.297018374924,101.891377807437,99.7015940189551,101.369766388158,2835624.88345223,0.0,1.0
2025-06-17,101.62,102.04,100.72,102.04,2418716,100.011608353055,100.424960798521,99.1258531127699,100.424960798521,2457613.91070052,0.0,1.0
2025-06-18,101.2,101.96,100.8,101.65,1893725,99.5982559075885,100.346226999385,99.2045869119063,100.041133527731,1924179.97939458,0.0,1.0
2025-06-20,101.75,102.61,101.1101,101.5,4085609,100.139550776651,100.985939117368,99.5097788008089,99.8935076543501,4151313.96661836,0.0,1.0
2025-06-23,103.31,103.54,102.375,102.48,3327797,101.674859859812,101.901219532329,100.754658582405,100.857996693771,3381314.79644053,0.0,1.0
2025-06-24,103.28,103.93,102.87,103.18,2260194,101.645334685136,102.285046803119,101.241823964562,101.546917436215,2296542.5520325,0.0,1.0
2025-06-25,101.41,103.085,101.225,103.02,2193043,99.8049321303216,101.453421049741,99.6228602198186,101.389449837942,2228311.62631926,0.0,1.0
2025-06-26,102.35,102.7,101.154,101.88,3001779,100.730054270175,101.074514641397,99.5529839730851,100.267493200248,3050053.75879131,0.0,1.0
2025-06-27,102.46,103.34,102.18,102.49,3457548,100.838313243987,101.704385034488,100.56274494701,100.867838418663,3513152.45845928,0.0,1.0
2025-06-30,103.76,103.96,102.06,102.25,3246369,102.117737479954,102.314571977795,100.444644248305,100.631637021254,3298577.26730504,0.0,1.0
2025-07-01,104.39,104.83,103.095,104.1,3516298,102.737766148154,103.170802043404,101.463262774633,102.452356126284,3572847.27887375,0.0,1.0
2025-07-02,103.26,104.085,102.57,103.85,3259527,101.625651235352,102.437593538946,100.9465722178,102.206313003983,3311946.87491376,0.0,1.0
2025-07-03,103.86,104.2,102.9,103.15,1620520,102.216154728875,102.550773375205,101.271349139238,101.517392261539,1646581.28303133,0.0,1.0
2025-07-07,104.17,104.24,103.525,103.86,2705502,102.521248200529,102.590140274773,101.886456944991,102.216154728875,2749012.01737949,0.0,1.0
2025-07-08,103.96,104.28,102.39,103.44,2744796,102.314571977795,102.629507174341,100.769421169743,101.802802283409,2788937.94543683,0.0,1.0
2025-07-09,104.74,104.95,103.03,103.96,2201621,103.082226519376,103.288902742109,101.399291562834,102.314571977795,2237027.57814079,0.0,1.0
2025-07-10,106.04,106.23,103.86,104.1,2482978,104.361650755343,104.548643528292,102.216154728875,102.452356126284,2522909.37537245,0.0,1.0
2025-07-11,105.34,105.9,104.685,105.19,2473909,103.672730012899,104.223866606854,103.028097032469,103.525104139518,2513694.52726455,0.0,1.0
2025-07-14,105.02,106.23,104.46,105.32,2969079,103.357794816353,104.548643528292,102.806658222398,103.653046563115,3016827.87576913,0.0,1.0
2025-07-15,104.4,104.95,103.6403,104.76,2422253,102.747607873046,103.288902742109,101.999932032996,103.10190996916,2461207.79290998,0.0,1.0
2025-07-16,105.49,105.71,104.15,104.4,2497298,103.82035588628,104.036873833905,102.501564750745,102.747607873046,2537459.67032284,0.0,1.0
2025-07-17,105.93,106.19,105.02,105.18,2271063,104.25339178153,104.509276628724,103.357794816353,103.515262414626,2307586.3478297,0.0,1.0
2025-07-18,107.4,107.92,105.95,106.6,4443951,105.700125340662,106.211895035049,104.273075231314,104.912787349298,4515418.8404391,0.0,1.0
2025-07-21,108.54,109.08,107.5,107.66,2933431,106.822081978356,107.353535122527,105.798542589583,105.956010187856,2980606.5828647,0.0,1.0
2025-07-22,110.16,110.51,108.61,108.87,3504056,108.416441410869,108.760901782091,106.890974052601,107.146858899794,3560408.40242246,0.0,1.0
2025-07-23,108.89,110.25,108.36,110.25,2738754,107.166542349578,108.505016934898,106.644930930299,108.505016934898,2782798.77769309,0.0,1.0
2025-07-24,108.97,109.89,108.61,108.86,2491328,107.245276148715,108.150714838784,106.890974052601,107.137017174902,2531393.66048668,0.0,1.0
2025-07-25,109.79,109.97,108.7501,109.12,2287281,108.052297589863,108.22944863792,107.028856618338,107.392902022095,2324065.16651025,0.0,1.0
2025-07-28,107.95,109.58,107.74,109.5,3050078,106.241420209725,107.84562136713,106.034743986992,107.766887567993,3099129.50570536,0.0,1.0
2025-07-29,109.22,109.28,107.745,108.39,3585244,107.491319271016,107.550369620368,106.039664849438,106.674456104975,3642902.07186606,0.0,1.0
2025-07-30,113.25,114.23,110.7,110.94,8827774,111.457534402514,112.422023441935,108.94789455504,109.184095952449,8969742.69939933,0.0,1.0
2025-07-31,113.14,113.9,111.73,112.56,4718406,111.349275428701,112.097246520497,109.961592218922,110.778455384962,4794287.63936437,0.0,1.0
2025-08-01,113.58,114.38,112.2,114.36,6100877,111.782311323952,112.569649315316,110.424153288848,112.549965865532,6198991.60656845,0.0,1.0
2025-08-04,115.0,115.29,113.73,114.11,3601179,113.179836258623,113.465246280493,111.929937197332,112.30392274323,3659093.33932658,0.0,1.0
2025-08-05,113.24,115.36,112.881,114.69,5616670,111.447692677622,113.534138354737,111.094374753997,112.87474278697,5706997.56557375,0.0,1.0
2025-08-06,113.49,114.34,112.98,113.57,3385292,111.693735799923,112.530282415748,111.191807830428,111.77246959906,3439734.43388277,0.0,1.0
2025-08-07,113.73,114.465,113.33,113.66,3312787,111.929937197332,112.653303976898,111.53626820165,111.861045123088,3366063.40487593,0.0,1.0
2025-08-08,112.5,113.455,112.395,112.99,2707600,111.634685450571,112.582339891507,111.530493077484,112.120916524978,2728587.43472584,0.93,1.0
2025-08-11,112.0,112.77,111.645,112.71,2033498,111.138531293013,111.902608695652,110.786261841146,111.843070196745,2049260.26419712,0.0,1.0
2025-08-12,111.99,112.18,111.13,112.05,2577028,111.128608209862,111.317146789734,110.275223058862,111.188146708769,2597003.33126631,0.0,1.0
2025-08-13,113.11,113.365,112.08,112.15,4601425,112.239993522792,112.493032143146,111.217915958222,111.28737754028,4637092.05083223,0.0,1.0
2025-08-14,112.86,113.2726,112.53,113.0,2230826,111.991916444013,112.40134285483,111.664454700024,112.130839608129,2248117.81380548,0.0,1.0
2025-08-15,111.99,113.2999,111.76,112.86,2354307,111.128608209862,112.428432871832,110.900377297385,111.991916444013,2372555.95275782,0.0,1.0
2025-08-18,110.7,112.33,110.68,111.99,3173879,109.848530483362,111.465993037001,109.828684317059,111.128608209862,3198480.70569516,0.0,1.0
2025-08-19,112.66,112.69,110.7,110.7,2726043,111.793454780989,111.823224030443,109.848530483362,109.848530483362,2747173.39205288,0.0,1.0
2025-08-20,113.55,115.08,113.15,113.45,2817758,112.676609181443,114.194840903571,112.279685855396,112.577378349931,2839599.30303524,0.0,1.0
2025-08-21,113.14,113.87,113.05,113.12,3112533,112.269762772245,112.99414784228,112.180455023885,112.249916605943,3136659.19410901,0.0,1.0
2025-08-22,114.02,114.59,112.84,113.87,2389128,113.142994089547,113.708609829164,111.97207027771,112.99414784228,2407646.86096607,0.0,1.0
2025-08-25,113.005,114.34,112.89,113.7,2332141,112.135801149704,113.460532750385,112.021685693466,112.82545542871,2350218.13732051,0.0,1.0
2025-08-26,112.63,113.33,112.22,113.33,4310185,111.763685531536,112.458301352117,111.356839122338,112.458301352117,4343594.56062336,0.0,1.0
2025-08-27,112.89,113.25,112.4701,112.63,3328221,112.021685693466,112.378916686908,111.605015431949,111.763685531536,3354019.05768604,0.0,1.0
2025-08-28,111.78,113.1742,111.56,113.0,3697386,110.920223463687,112.303699716622,110.701915634362,112.130839608129,3726045.56837468,0.0,1.0
2025-08-29,111.02,111.64,110.7,111.5,2896197,110.166069144199,110.781300299571,109.848530483362,110.642377135455,2918646.30768603,0.0,1.0
2025-09-02,110.09,111.1432,109.65,110.96,2528745,109.243222411141,110.288321528621,108.80660675249,110.106530645292,2548346.07498368,0.0,1.0
2025-09-03,110.03,110.33,108.85,110.245,2429072,109.183683912234,109.481376406769,108.012760100397,109.397030199984,2447900.47911227,0.0,1.0
2025-09-04,108.64,110.73,106.94,110.54,5218180,107.804375354222,109.878299732815,106.117451218525,109.689761152943,5258627.70724545,0.0,1.0
2025-09-05,108.11,109.1629,107.35,109.0,3664507,107.278451947211,108.323253372197,106.524297627722,108.161606347664,3692911.71320169,0.0,1.0
2025-09-08,107.55,108.3,106.872,108.22,2708300,106.722759290746,107.466990527083,106.049974253097,107.387605861874,2729292.86063968,0.0,1.0
2025-09-09,108.36,108.58,107.13,107.285,2679055,107.52652902599,107.744836855315,106.305989798397,106.45979758724,2699821.17371083,0.0,1.0
2025-09-10,108.335,108.8199,107.59,108.43,2529021,107.501721318112,107.982891620112,106.76245162335,107.595990608048,2548624.21434399,0.0,1.0
2025-09-11,108.74,108.93,108.13,108.34,2634661,107.903606185734,108.092144765606,107.298298113513,107.506682859687,2655083.06225522,0.0,1.0
2025-09-12,109.46,109.72,108.5147,108.66,2180706,108.618068172618,108.876068334548,107.680039122338,107.824221520525,2197609.31837467,0.0,1.0
2025-09-15,109.095,109.78,108.72,109.44,2511645,108.2558756376,108.935606833455,107.883760019432,108.598222006315,2531113.52765993,0.0,1.0
2025-09-16,106.84,109.135,106.61,109.1,4044599,106.018220387013,108.295567970205,105.789989474536,108.260837179176,4075949.92240536,0.0,1.0
2025-09-17,107.52,107.925,107.11,107.51,2540459,106.692990041292,107.094874908914,106.286143632095,106.683066958141,2560150.87377611,0.0,1.0
2025-09-18,106.44,107.33,106.3,107.105,2513693,105.621297060967,106.50445146142,105.48237389685,106.281182090519,2533177.40233354,0.0,1.0
2025-09-19,107.06,107.63,105.7,106.55,5846127,106.236528216339,106.802143955955,104.886988907781,105.730450975629,5891442.11626957,0.0,1.0
2025-09-22,107.05,107.38,106.115,106.95,2645978,106.226605133188,106.554066877176,105.298796858554,106.127374301676,2666487.78377936,0.0,1.0
2025-09-23,108.14,108.37,106.775,106.78,3052379,107.308221196664,107.536452109141,105.953720346531,105.958681888106,3076038.92207899,0.0,1.0
2025-09-24,108.88,109.59,108.09,108.26,3029501,108.04252934985,108.747068253583,107.258605780908,107.427298194478,3052983.58771215,0.0,1.0
2025-09-25,107.86,109.97,107.775,109.33,2758175,107.030374868432,109.124145413327,106.946028661647,108.489068091652,2779554.45700064,0.0,1.0
2025-09-26,109.14,109.505,108.145,108.37,3303248,108.30052951178,108.662722046798,107.31318273824,107.536452109141,3328852.48433422,0.0,1.0
2025-09-29,109.78,110.15,108.49,109.28,2880171,108.935606833455,109.302760910048,107.655529106955,108.439452675897,2902496.08526435,0.0,1.0
2025-09-30,112.5,112.62,109.6672,109.82,4323292,111.634685450571,111.753762448385,108.82367445551,108.975299166059,4356803.15698433,0.0,1.0
2025-10-01,112.75,113.47,112.258,112.96,4407923,111.88276252935,112.597224516234,111.394546838313,112.091147275524,4442090.15771866,0.0,1.0
2025-10-02,113.46,114.055,111.73,112.11,4243356,112.587301433082,113.177724880576,110.870608047931,111.247685207675,4276247.54862926,0.0,1.0
2025-10-03,114.06,115.01,113.34,113.34,3554741,113.182686422152,114.125379321512,112.468224435268,112.468224435268,3582294.88340405,0.0,1.0
2025-10-06,115.66,115.84,113.44,114.06,5123212,114.770379726338,114.948995223059,112.56745526678,113.182686422152,5162923.58126632,0.0,1.0
2025-10-07,118.16,119.06,116.225,116.565,4141819,117.251150514128,118.144227997733,115.331033924379,115.668418751518,4173923.50432443,0.0,1.0
2025-10-08,118.19,118.675,116.15,118.56,3869668,117.280919763582,117.762189296413,115.256610800745,117.648073840175,3899662.9787859,0.0,1.0
2025-10-09,116.91,118.81,116.39,118.77,2916139,116.010765120233,117.896150918954,115.494764796373,117.856458586349,2938742.88421998,0.0,1.0
2025-10-10,117.04,117.75,115.65,117.52,3890017,116.139765201198,116.844304104931,114.760456643187,116.616073192454,3920169.71010118,0.0,1.0
2025-10-13,116.8,117.8199,116.21,116.96,2253600,115.90161120557,116.913666456157,115.316149299652,116.060380535989,2271068.34203656,0.0,1.0
2025-10-14,118.38,118.685,117.0,117.23,3190010,117.469458343454,117.772112379564,116.100072868594,116.32830378107,3214736.74200392,0.0,1.0
2025-10-15,118.53,119.4,117.78,119.4,2495344,117.618304590721,118.481612824872,116.874073354384,118.481612824872,2514686.17362925,0.0,1.0
2025-10-16,117.53,120.46,117.36,119.89,4072008,116.625996275605,119.533459638896,116.457303862035,118.967843899279,4103571.37793734,0.0,1.0
2025-10-17,117.53,118.195,116.7601,118.1,2762125,116.625996275605,117.285881305157,115.862018103797,117.191612015221,2783535.07465732,0.0,1.0
2025-10-20,117.82,118.19,116.87,118.13,2989387,116.913765686989,117.280919763582,115.971072787629,117.221381264675,3012558.65184399,0.0,1.0
2025-10-21,117.43,118.0,116.54,117.97,2395640,116.526765444094,117.09238118371,115.64361104364,117.062611934256,2414209.33746735,0.0,1.0
2025-10-22,117.27,118.17,117.07,117.43,2461705,116.367996113675,117.26107359728,116.169534450652,116.526765444094,2480786.4274641,0.0,1.0
2025-10-23,116.18,117.7095,115.43,117.63,2284459,115.286380050198,116.804115618169,114.542148813861,116.725227107117,2302166.53957246,0.0,1.0
2025-10-24,115.98,117.12,115.85,116.47,1888346,115.087918387175,116.219149866408,114.95891830621,115.574149461582,1902983.14670366,0.0,1.0
2025-10-27,116.39,116.71,115.12,115.48,2811348,115.494764796373,115.81230345721,114.234533236175,114.591764229617,2833139.6171671,0.0,1.0
2025-10-28,115.11,116.612869,114.67,116.52,3890266,114.224610153024,115.715919558254,113.787994494373,115.623764877338,3920420.64017624,0.0,1.0
2025-10-29,122.11,122.794,120.01,120.3,9568523,121.170768358837,121.849507246377,119.086920897093,119.374690308477,9642691.54479441,0.0,1.0
2025-10-30,121.89,122.85,120.8,121.55,4430063,120.952460529512,121.905076512023,119.870844466035,120.615075702372,4464401.77162206,0.0,1.0
2025-10-31,120.26,121.0,119.78,120.89,4518351,119.334997975872,120.069306129058,118.858689984617,119.960152214396,4553374.11888056,0.0,1.0
2025-11-03,119.92,120.125,118.35,120.0,3108581,118.997613148733,119.201036353332,117.439689094,119.076997813942,3132676.56094974,0.0,1.0
2025-11-04,120.3,120.89,119.62,120.36,2678712,119.374690308477,119.960152214396,118.699920654198,119.434228807384,2699475.51501306,0.0,1.0
2025-11-05,119.76,121.14,118.1875,120.57,3665152,118.838843818314,120.208229293175,117.278438992794,119.642613553558,3693561.71279374,0.0,1.0
2025-11-06,119.53,120.51,119.18,119.4,6242570,118.610612905838,119.583075054651,118.263304995547,118.481612824872,6290958.06706917,0.0,1.0
2025-11-07,121.43,121.6,119.89,120.04,3283877,120.495998704558,120.664691118128,118.967843899279,119.116690146547,3309331.3337957,0.0,1.0
2025-11-10,122.56,123.31,120.49,120.94,5090388,122.56,123.31,120.49,120.94,5090388,0.95,1.0
2025-11-11,122.73,123.22,122.245,122.87,3469342,122.73,123.22,122.245,122.87,3469342,0.0,1.0
2025-11-12,122.68,122.99,121.81,122.71,3493122,122.68,122.99,121.81,122.71,3493122,0.0,1.0
2025-11-13,121.48,123.03,121.42,122.25,2900730,121.48,123.03,121.42,122.25,2900730,0.0,1.0
2025-11-14,121.3,122.36,120.64,121.58,3047568,121.3,122.36,120.64,121.58,3047568,0.0,1.0
2025-11-17,123.72,124.01,121.56,122.32,4266039,123.72,124.01,121.56,122.32,4266039,0.0,1.0
2025-11-18,123.51,124.8,123.29,124.42,3121598,123.51,124.8,123.29,124.42,3121598,0.0,1.0
2025-11-19,121.71,123.48,121.18,123.32,3569696,121.71,123.48,121.18,123.32,3569696,0.0,1.0
2025-11-20,120.9,122.29,120.79,121.85,3298533,120.9,122.29,120.79,121.85,3298533,0.0,1.0
2025-11-21,120.84,121.72,120.47,121.17,3232837,120.84,121.72,120.47,121.17,3232837,0.0,1.0
2025-11-24,122.04,122.84,119.585,120.77,6434999,122.04,122.84,119.585,120.77,6434999,0.0,1.0
2025-11-25,121.58,122.8099,121.02,122.6,4552206,121.58,122.8099,121.02,122.6,4552206,0.0,1.0
2025-11-26,122.72,122.8,121.8,121.8,2681133,122.72,122.8,121.8,121.8,2681133,0.0,1.0