date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1973-09-27,21.25,21.5,21.25,21.5,300,0.829806280100222,0.839568706924931,0.829806280100222,0.839568706924931,7682.51597135423,0.0,1.0
1973-09-28,21.25,21.5,21.25,21.25,1050,0.829806280100222,0.839568706924931,0.829806280100222,0.829806280100222,26888.8058997398,0.0,1.0
1973-10-01,21.12,21.12,21.12,21.12,450,0.824729818151374,0.824729818151374,0.824729818151374,0.824729818151374,11523.7739570313,0.0,1.0
1973-10-02,21.25,21.25,21.12,21.12,450,0.829806280100222,0.829806280100222,0.824729818151374,0.824729818151374,11523.7739570314,0.0,1.0
1973-10-03,21.25,21.25,21.12,21.25,900,0.829806280100222,0.829806280100222,0.824729818151374,0.829806280100222,23047.5479140627,0.0,1.0
1973-10-04,20.87,21.12,20.87,21.12,1800,0.814967391326665,0.824729818151374,0.814967391326665,0.824729818151374,46095.0958281254,0.0,1.0
1973-10-05,20.87,21.25,20.87,20.87,1050,0.814967391326665,0.829806280100222,0.814967391326665,0.814967391326665,26888.8058997398,0.0,1.0
1973-10-08,20.62,20.75,19.87,20.75,3075,0.805204964501957,0.810281426450805,0.775917684027831,0.810281426450805,78745.7887063809,0.0,1.0
1973-10-09,20.37,20.37,20.37,20.37,675,0.795442537677248,0.795442537677248,0.795442537677248,0.795442537677248,17285.660935547,0.0,1.0
1973-10-10,20.37,20.75,20.37,20.37,750,0.795442537677248,0.810281426450805,0.795442537677248,0.795442537677248,19206.2899283856,0.0,1.0
1973-10-11,20.87,20.87,20.12,20.37,1575,0.814967391326665,0.814967391326665,0.78568011085254,0.795442537677248,40333.2088496097,0.0,1.0
1973-10-12,20.75,20.75,20.37,20.75,1050,0.810281426450805,0.810281426450805,0.795442537677248,0.810281426450805,26888.8058997398,0.0,1.0
1973-10-15,20.37,20.75,20.37,20.75,2175,0.795442537677248,0.810281426450805,0.795442537677248,0.810281426450805,55698.2407923182,0.0,1.0
1973-10-16,20.37,20.37,20.37,20.37,1200,0.795442537677248,0.795442537677248,0.795442537677248,0.795442537677248,30730.0638854169,0.0,1.0
1973-10-17,20.25,20.37,20.25,20.37,300,0.790756572801388,0.795442537677248,0.790756572801388,0.795442537677248,7682.51597135423,0.0,1.0
1973-10-18,20.25,20.37,20.12,20.25,1500,0.790756572801388,0.795442537677248,0.78568011085254,0.790756572801388,38412.5798567712,0.0,1.0
1973-10-19,20.12,20.37,20.12,20.25,1350,0.78568011085254,0.795442537677248,0.78568011085254,0.790756572801388,34571.321871094,0.0,1.0
1973-10-22,19.5,19.87,19.5,19.87,2100,0.761469292327263,0.775917684027831,0.761469292327263,0.775917684027831,53777.6117994796,0.0,1.0
1973-10-23,19.0,19.75,19.0,19.5,3300,0.741944438677846,0.771231719151971,0.741944438677846,0.761469292327263,84507.6756848965,0.0,1.0
1973-10-24,19.25,19.25,19.0,19.0,3300,0.751706865502554,0.751706865502554,0.741944438677846,0.741944438677846,84507.6756848966,0.0,1.0
1973-10-25,19.0,19.0,18.87,19.0,2400,0.741944438677846,0.741944438677846,0.736867976728997,0.741944438677846,61460.1277708338,0.0,1.0
1973-10-26,19.25,19.25,18.87,19.0,1350,0.751706865502554,0.751706865502554,0.736867976728997,0.741944438677846,34571.3218710941,0.0,1.0
1973-10-29,19.0,19.0,19.0,19.0,1650,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,42253.8378424483,0.0,1.0
1973-10-30,18.62,18.87,18.12,18.87,17700,0.727105549904289,0.736867976728997,0.707580696254872,0.736867976728997,453268.4423099,0.0,1.0
1973-10-31,19.0,19.0,18.62,18.62,1050,0.741944438677846,0.741944438677846,0.727105549904289,0.727105549904289,26888.8058997398,0.0,1.0
1973-11-01,19.0,19.25,18.87,19.0,1350,0.741944438677846,0.751706865502554,0.736867976728997,0.741944438677846,34571.321871094,0.0,1.0
1973-11-02,18.62,18.87,18.62,18.87,1575,0.727105549904289,0.736867976728997,0.727105549904289,0.736867976728997,40333.2088496097,0.0,1.0
1973-11-05,18.62,18.62,18.62,18.62,1050,0.727105549904289,0.727105549904289,0.727105549904289,0.727105549904289,26888.8058997398,0.0,1.0
1973-11-06,18.5,18.62,18.37,18.62,16200,0.722419585028429,0.727105549904289,0.71734312307958,0.727105549904289,414855.862453128,0.0,1.0
1973-11-07,18.62,18.62,18.62,18.62,900,0.727105549904289,0.727105549904289,0.727105549904289,0.727105549904289,23047.5479140627,0.0,1.0
1973-11-08,18.62,18.87,18.62,18.62,675,0.727105549904289,0.736867976728997,0.727105549904289,0.727105549904289,17285.660935547,0.0,1.0
1973-11-09,18.62,18.62,18.62,18.62,150,0.727105549904289,0.727105549904289,0.727105549904289,0.727105549904289,3841.25798567711,0.0,1.0
1973-11-12,18.62,18.62,18.5,18.62,1800,0.727105549904289,0.727105549904289,0.722419585028429,0.727105549904289,46095.0958281254,0.0,1.0
1973-11-13,18.87,18.87,18.87,18.87,750,0.736867976728997,0.736867976728997,0.736867976728997,0.736867976728997,19206.2899283856,0.0,1.0
1973-11-14,18.62,18.87,18.62,18.87,2550,0.727105549904289,0.736867976728997,0.727105549904289,0.736867976728997,65301.385756511,0.0,1.0
1973-11-15,18.5,18.5,18.5,18.5,1575,0.722419585028429,0.722419585028429,0.722419585028429,0.722419585028429,40333.2088496097,0.0,1.0
1973-11-16,18.87,18.87,18.62,18.62,300,0.736867976728997,0.736867976728997,0.727105549904289,0.727105549904289,7682.51597135424,0.0,1.0
1973-11-19,18.5,18.87,18.37,18.87,2550,0.722419585028429,0.736867976728997,0.71734312307958,0.736867976728997,65301.3857565109,0.0,1.0
1973-11-20,18.12,18.62,18.12,18.5,2400,0.707580696254872,0.727105549904289,0.707580696254872,0.722419585028429,61460.1277708338,0.0,1.0
1973-11-21,18.12,18.12,18.12,18.12,300,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,7682.51597135423,0.0,1.0
1973-11-23,18.12,18.12,18.12,18.12,1350,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,34571.321871094,0.0,1.0
1973-11-26,18.0,18.12,18.0,18.12,1050,0.702894731379012,0.707580696254872,0.702894731379012,0.707580696254872,26888.8058997398,0.0,1.0
1973-11-27,17.62,18.12,17.62,18.0,1875,0.688055842605455,0.707580696254872,0.688055842605455,0.702894731379012,48015.7248209639,0.0,1.0
1973-11-28,18.0,18.0,17.62,17.62,2175,0.702894731379012,0.702894731379012,0.688055842605455,0.688055842605455,55698.2407923182,0.0,1.0
1973-11-29,17.62,18.0,17.62,18.0,2850,0.688055842605455,0.702894731379012,0.688055842605455,0.702894731379012,72983.9017278652,0.0,1.0
1973-11-30,17.0,17.62,17.0,17.62,2100,0.663845024080178,0.688055842605455,0.663845024080178,0.688055842605455,53777.6117994796,0.0,1.0
1973-12-03,16.75,17.12,16.62,17.0,4800,0.654082597255469,0.668530988956038,0.649006135306621,0.663845024080178,122920.255541668,0.0,1.0
1973-12-04,16.62,16.75,16.62,16.75,1875,0.649006135306621,0.654082597255469,0.649006135306621,0.654082597255469,48015.7248209639,0.0,1.0
1973-12-05,15.87,16.37,15.87,16.37,4875,0.619718854832495,0.639243708481912,0.619718854832495,0.639243708481912,124840.884534506,0.0,1.0
1973-12-06,15.87,15.87,15.37,15.87,11175,0.619718854832495,0.619718854832495,0.600194001183078,0.619718854832495,286173.719932945,0.0,1.0
1973-12-07,16.75,16.75,16.12,16.12,6375,0.654082597255469,0.654082597255469,0.629481281657204,0.629481281657204,163253.464391277,0.0,1.0
1973-12-10,17.62,18.12,17.25,17.25,3750,0.688055842605455,0.707580696254872,0.673607450904886,0.673607450904886,96031.4496419279,0.0,1.0
1973-12-11,18.0,18.0,17.5,17.62,2175,0.702894731379012,0.702894731379012,0.683369877729595,0.688055842605455,55698.2407923182,0.0,1.0
1973-12-12,17.62,18.0,17.62,18.0,3075,0.688055842605455,0.702894731379012,0.688055842605455,0.702894731379012,78745.7887063809,0.0,1.0
1973-12-13,17.25,17.87,17.25,17.62,1050,0.673607450904886,0.697818269430163,0.673607450904886,0.688055842605455,26888.8058997398,0.0,1.0
1973-12-14,17.25,17.62,17.12,17.25,2400,0.673607450904886,0.688055842605455,0.668530988956038,0.673607450904886,61460.1277708339,0.0,1.0
1973-12-17,17.25,17.5,17.25,17.25,300,0.673607450904886,0.683369877729595,0.673607450904886,0.673607450904886,7682.51597135423,0.0,1.0
1973-12-18,17.62,17.62,17.5,17.5,1350,0.688055842605455,0.688055842605455,0.683369877729595,0.683369877729595,34571.321871094,0.0,1.0
1973-12-19,17.62,17.62,17.62,17.62,2250,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,57618.8697851567,0.0,1.0
1973-12-20,17.87,17.87,17.87,17.87,1050,0.697818269430163,0.697818269430163,0.697818269430163,0.697818269430163,26888.8058997398,0.0,1.0
1973-12-21,18.0,18.0,17.62,17.87,2850,0.702894731379012,0.702894731379012,0.688055842605455,0.697818269430163,72983.9017278652,0.0,1.0
1973-12-24,18.12,18.12,18.12,18.12,150,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,3841.25798567711,0.0,1.0
1973-12-26,18.12,18.12,18.0,18.12,675,0.707580696254872,0.707580696254872,0.702894731379012,0.707580696254872,17285.660935547,0.0,1.0
1973-12-27,19.0,19.0,18.12,18.12,3450,0.741944438677846,0.741944438677846,0.707580696254872,0.707580696254872,88348.9336705736,0.0,1.0
1973-12-28,18.62,19.0,18.62,19.0,2550,0.727105549904289,0.741944438677846,0.727105549904289,0.741944438677846,65301.385756511,0.0,1.0
1973-12-31,18.5,18.62,18.37,18.62,2250,0.722419585028429,0.727105549904289,0.71734312307958,0.727105549904289,57618.8697851567,0.0,1.0
1974-01-02,19.0,19.0,18.62,18.62,675,0.741944438677846,0.741944438677846,0.727105549904289,0.727105549904289,17285.660935547,0.0,1.0
1974-01-03,18.62,18.87,18.37,18.87,2550,0.727105549904289,0.736867976728997,0.71734312307958,0.736867976728997,65301.385756511,0.0,1.0
1974-01-04,18.62,18.62,18.62,18.62,300,0.727105549904289,0.727105549904289,0.727105549904289,0.727105549904289,7682.51597135423,0.0,1.0
1974-01-07,19.25,19.25,19.0,19.0,975,0.751706865502554,0.751706865502554,0.741944438677846,0.741944438677846,24968.1769069013,0.0,1.0
1974-01-08,19.5,19.5,19.37,19.37,300,0.761469292327263,0.761469292327263,0.756392830378414,0.756392830378414,7682.51597135423,0.0,1.0
1974-01-09,19.75,19.75,19.75,19.75,1050,0.771231719151971,0.771231719151971,0.771231719151971,0.771231719151971,26888.8058997398,0.0,1.0
1974-01-10,19.75,19.87,19.5,19.75,1800,0.771231719151971,0.775917684027831,0.761469292327263,0.771231719151971,46095.0958281254,0.0,1.0
1974-01-11,19.5,19.75,19.37,19.75,750,0.761469292327263,0.771231719151971,0.756392830378414,0.771231719151971,19206.2899283856,0.0,1.0
1974-01-14,19.0,19.25,19.0,19.25,300,0.741944438677846,0.751706865502554,0.741944438677846,0.751706865502554,7682.51597135423,0.0,1.0
1974-01-15,19.25,19.25,19.25,19.25,300,0.751706865502554,0.751706865502554,0.751706865502554,0.751706865502554,7682.51597135423,0.0,1.0
1974-01-16,19.0,19.0,18.62,19.0,1500,0.741944438677846,0.741944438677846,0.727105549904289,0.741944438677846,38412.5798567711,0.0,1.0
1974-01-17,19.0,19.0,18.62,19.0,675,0.741944438677846,0.741944438677846,0.727105549904289,0.741944438677846,17285.660935547,0.0,1.0
1974-01-18,19.0,19.0,18.62,19.0,375,0.741944438677846,0.741944438677846,0.727105549904289,0.741944438677846,9603.14496419279,0.0,1.0
1974-01-21,19.0,19.0,18.87,19.0,375,0.741944438677846,0.741944438677846,0.736867976728997,0.741944438677846,9603.14496419279,0.0,1.0
1974-01-22,18.37,18.62,18.37,18.62,1350,0.71734312307958,0.727105549904289,0.71734312307958,0.727105549904289,34571.3218710941,0.0,1.0
1974-01-23,18.5,18.5,18.5,18.5,300,0.722419585028429,0.722419585028429,0.722419585028429,0.722419585028429,7682.51597135423,0.0,1.0
1974-01-24,18.87,18.87,18.62,18.62,675,0.736867976728997,0.736867976728997,0.727105549904289,0.727105549904289,17285.660935547,0.0,1.0
1974-01-25,18.87,18.87,18.62,18.87,900,0.736867976728997,0.736867976728997,0.727105549904289,0.736867976728997,23047.5479140627,0.0,1.0
1974-01-28,19.0,19.0,18.87,18.87,450,0.741944438677846,0.741944438677846,0.736867976728997,0.736867976728997,11523.7739570313,0.0,1.0
1974-01-29,18.87,19.0,18.87,19.0,150,0.736867976728997,0.741944438677846,0.736867976728997,0.741944438677846,3841.25798567712,0.0,1.0
1974-01-30,18.87,18.87,18.87,18.87,375,0.736867976728997,0.736867976728997,0.736867976728997,0.736867976728997,9603.14496419279,0.0,1.0
1974-01-31,19.0,19.0,18.87,18.87,1575,0.741944438677846,0.741944438677846,0.736867976728997,0.736867976728997,40333.2088496097,0.0,1.0
1974-02-01,19.0,19.0,18.87,19.0,375,0.741944438677846,0.741944438677846,0.736867976728997,0.741944438677846,9603.14496419279,0.0,1.0
1974-02-04,18.62,18.62,18.62,18.62,375,0.727105549904289,0.727105549904289,0.727105549904289,0.727105549904289,9603.14496419279,0.0,1.0
1974-02-05,19.0,19.0,19.0,19.0,450,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,11523.7739570313,0.0,1.0
1974-02-06,18.5,19.0,18.5,19.0,2775,0.722419585028429,0.741944438677846,0.722419585028429,0.741944438677846,71063.2727350266,0.0,1.0
1974-02-07,18.62,18.87,18.62,18.62,450,0.727105549904289,0.736867976728997,0.727105549904289,0.727105549904289,11523.7739570313,0.0,1.0
1974-02-08,18.62,18.62,18.62,18.62,450,0.727105549904289,0.727105549904289,0.727105549904289,0.727105549904289,11523.7739570313,0.0,1.0
1974-02-11,18.62,19.0,18.62,18.62,1800,0.727105549904289,0.741944438677846,0.727105549904289,0.727105549904289,46095.0958281254,0.0,1.0
1974-02-12,19.0,19.0,18.62,18.62,375,0.741944438677846,0.741944438677846,0.727105549904289,0.727105549904289,9603.14496419279,0.0,1.0
1974-02-13,19.0,19.0,18.87,19.0,2100,0.741944438677846,0.741944438677846,0.736867976728997,0.741944438677846,53777.6117994796,0.0,1.0
1974-02-14,19.0,19.0,19.0,19.0,150,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,3841.25798567711,0.0,1.0
1974-02-15,19.0,19.25,19.0,19.0,150,0.741944438677846,0.751706865502554,0.741944438677846,0.741944438677846,3841.25798567711,0.0,1.0
1974-02-19,18.87,19.0,18.87,19.0,975,0.736867976728997,0.741944438677846,0.736867976728997,0.741944438677846,24968.1769069013,0.0,1.0
1974-02-20,18.87,19.0,18.87,18.87,375,0.736867976728997,0.741944438677846,0.736867976728997,0.736867976728997,9603.14496419279,0.0,1.0
1974-02-21,19.0,19.0,18.62,18.87,975,0.741944438677846,0.741944438677846,0.727105549904289,0.736867976728997,24968.1769069012,0.0,1.0
1974-02-22,19.0,19.0,19.0,19.0,75,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,1920.62899283856,0.0,1.0
1974-02-25,19.0,19.0,19.0,19.0,1650,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,42253.8378424483,0.0,1.0
1974-02-26,19.0,19.0,18.87,19.0,450,0.741944438677846,0.741944438677846,0.736867976728997,0.741944438677846,11523.7739570313,0.0,1.0
1974-02-27,19.25,19.25,19.25,19.25,150,0.751706865502554,0.751706865502554,0.751706865502554,0.751706865502554,3841.25798567712,0.0,1.0
1974-02-28,19.0,19.0,19.0,19.0,150,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,3841.25798567711,0.0,1.0
1974-03-01,19.25,19.25,19.0,19.0,1050,0.751706865502554,0.751706865502554,0.741944438677846,0.741944438677846,26888.8058997398,0.0,1.0
1974-03-04,19.0,19.25,19.0,19.25,2400,0.741944438677846,0.751706865502554,0.741944438677846,0.751706865502554,61460.1277708338,0.0,1.0
1974-03-05,19.0,19.25,19.0,19.0,1050,0.741944438677846,0.751706865502554,0.741944438677846,0.741944438677846,26888.8058997398,0.0,1.0
1974-03-06,19.0,19.0,19.0,19.0,75,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,1920.62899283856,0.0,1.0
1974-03-07,19.0,19.0,19.0,19.0,1050,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,26888.8058997398,0.0,1.0
1974-03-08,18.87,19.0,18.62,19.0,7875,0.736867976728997,0.741944438677846,0.727105549904289,0.741944438677846,201666.044248049,0.0,1.0
1974-03-11,18.62,18.87,18.5,18.87,5400,0.727105549904289,0.736867976728997,0.722419585028429,0.736867976728997,138285.287484376,0.0,1.0
1974-03-12,18.5,18.5,18.5,18.5,1650,0.722419585028429,0.722419585028429,0.722419585028429,0.722419585028429,42253.8378424483,0.0,1.0
1974-03-13,18.62,18.62,18.5,18.5,975,0.727105549904289,0.727105549904289,0.722419585028429,0.722419585028429,24968.1769069012,0.0,1.0
1974-03-14,18.5,18.62,18.5,18.62,1575,0.722419585028429,0.727105549904289,0.722419585028429,0.727105549904289,40333.2088496097,0.0,1.0
1974-03-15,18.37,18.62,18.12,18.5,1500,0.71734312307958,0.727105549904289,0.707580696254872,0.722419585028429,38412.5798567712,0.0,1.0
1974-03-18,18.62,18.62,18.37,18.37,1050,0.727105549904289,0.727105549904289,0.71734312307958,0.71734312307958,26888.8058997398,0.0,1.0
1974-03-19,18.37,18.5,18.37,18.5,975,0.71734312307958,0.722419585028429,0.71734312307958,0.722419585028429,24968.1769069013,0.0,1.0
1974-03-20,18.5,18.5,18.37,18.37,300,0.722419585028429,0.722419585028429,0.71734312307958,0.71734312307958,7682.51597135423,0.0,1.0
1974-03-21,18.37,18.5,18.37,18.5,450,0.71734312307958,0.722419585028429,0.71734312307958,0.722419585028429,11523.7739570314,0.0,1.0
1974-03-22,18.37,18.37,18.12,18.37,750,0.71734312307958,0.71734312307958,0.707580696254872,0.71734312307958,19206.2899283856,0.0,1.0
1974-03-25,18.12,18.12,18.0,18.12,1650,0.707580696254872,0.707580696254872,0.702894731379012,0.707580696254872,42253.8378424483,0.0,1.0
1974-03-26,18.12,18.12,18.12,18.12,1050,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,26888.8058997398,0.0,1.0
1974-03-27,18.12,18.12,18.12,18.12,300,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,7682.51597135423,0.0,1.0
1974-03-28,17.5,18.12,17.5,18.12,1800,0.683369877729595,0.707580696254872,0.683369877729595,0.707580696254872,46095.0958281254,0.0,1.0
1974-03-29,17.5,17.5,17.25,17.5,1050,0.683369877729595,0.683369877729595,0.673607450904886,0.683369877729595,26888.8058997398,0.0,1.0
1974-04-01,17.25,17.25,17.12,17.25,1800,0.673607450904886,0.673607450904886,0.668530988956038,0.673607450904886,46095.0958281254,0.0,1.0
1974-04-02,17.25,17.25,17.12,17.25,1650,0.673607450904886,0.673607450904886,0.668530988956038,0.673607450904886,42253.8378424483,0.0,1.0
1974-04-03,17.25,17.25,17.25,17.25,750,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,19206.2899283856,0.0,1.0
1974-04-04,17.25,17.25,17.25,17.25,450,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,11523.7739570314,0.0,1.0
1974-04-05,17.25,17.25,17.25,17.25,1575,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,40333.2088496097,0.0,1.0
1974-04-08,17.25,17.25,17.12,17.25,675,0.673607450904886,0.673607450904886,0.668530988956038,0.673607450904886,17285.660935547,0.0,1.0
1974-04-09,17.25,17.25,17.12,17.25,2475,0.673607450904886,0.673607450904886,0.668530988956038,0.673607450904886,63380.7567636724,0.0,1.0
1974-04-10,17.12,17.25,17.0,17.25,2850,0.668530988956038,0.673607450904886,0.663845024080178,0.673607450904886,72983.9017278652,0.0,1.0
1974-04-11,17.25,17.25,17.12,17.12,900,0.673607450904886,0.673607450904886,0.668530988956038,0.668530988956038,23047.5479140627,0.0,1.0
1974-04-15,17.25,17.25,17.12,17.25,900,0.673607450904886,0.673607450904886,0.668530988956038,0.673607450904886,23047.5479140627,0.0,1.0
1974-04-16,17.25,17.25,17.25,17.25,2550,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,65301.385756511,0.0,1.0
1974-04-17,17.25,17.25,17.25,17.25,300,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,7682.51597135423,0.0,1.0
1974-04-18,17.25,17.25,17.25,17.25,750,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,19206.2899283856,0.0,1.0
1974-04-19,17.12,17.25,17.12,17.25,975,0.668530988956038,0.673607450904886,0.668530988956038,0.673607450904886,24968.1769069012,0.0,1.0
1974-04-22,16.75,17.12,16.62,17.12,3600,0.654082597255469,0.668530988956038,0.649006135306621,0.668530988956038,92190.1916562508,0.0,1.0
1974-04-23,16.37,16.75,16.25,16.75,3975,0.639243708481912,0.654082597255469,0.634557743606052,0.654082597255469,101793.336620444,0.0,1.0
1974-04-24,15.75,15.87,15.75,15.87,2550,0.615032889956635,0.619718854832495,0.615032889956635,0.619718854832495,65301.385756511,0.0,1.0
1974-04-25,15.87,15.87,15.75,15.75,2775,0.619718854832495,0.619718854832495,0.615032889956635,0.615032889956635,71063.2727350267,0.0,1.0
1974-04-26,15.87,16.37,15.87,15.87,4650,0.619718854832495,0.639243708481912,0.619718854832495,0.619718854832495,119078.997555991,0.0,1.0
1974-04-29,16.12,16.25,15.87,15.87,2250,0.629481281657204,0.634557743606052,0.619718854832495,0.619718854832495,57618.8697851567,0.0,1.0
1974-04-30,15.87,15.87,15.87,15.87,900,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,23047.5479140627,0.0,1.0
1974-05-01,16.37,16.37,16.12,16.12,1800,0.639243708481912,0.639243708481912,0.629481281657204,0.629481281657204,46095.0958281254,0.0,1.0
1974-05-02,16.62,16.75,16.37,16.37,3375,0.649006135306621,0.654082597255469,0.639243708481912,0.639243708481912,86428.3046777351,0.0,1.0
1974-05-03,16.75,16.75,16.37,16.62,750,0.654082597255469,0.654082597255469,0.639243708481912,0.649006135306621,19206.2899283856,0.0,1.0
1974-05-06,16.25,16.37,16.25,16.37,1050,0.634557743606052,0.639243708481912,0.634557743606052,0.639243708481912,26888.8058997398,0.0,1.0
1974-05-07,16.25,16.37,16.12,16.25,3450,0.634557743606052,0.639243708481912,0.629481281657204,0.634557743606052,88348.9336705737,0.0,1.0
1974-05-08,16.12,16.25,16.12,16.25,750,0.629481281657204,0.634557743606052,0.629481281657204,0.634557743606052,19206.2899283856,0.0,1.0
1974-05-09,16.12,16.25,16.12,16.12,2175,0.629481281657204,0.634557743606052,0.629481281657204,0.629481281657204,55698.2407923182,0.0,1.0
1974-05-10,16.25,16.25,16.12,16.12,375,0.634557743606052,0.634557743606052,0.629481281657204,0.629481281657204,9603.14496419279,0.0,1.0
1974-05-13,15.87,16.12,15.87,16.12,1350,0.619718854832495,0.629481281657204,0.619718854832495,0.629481281657204,34571.3218710941,0.0,1.0
1974-05-14,15.87,15.87,15.87,15.87,750,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,19206.2899283856,0.0,1.0
1974-05-15,15.37,15.75,15.37,15.75,2475,0.600194001183078,0.615032889956635,0.600194001183078,0.615032889956635,63380.7567636724,0.0,1.0
1974-05-16,15.87,15.87,15.0,15.37,4650,0.619718854832495,0.619718854832495,0.58574560948251,0.600194001183078,119078.997555991,0.0,1.0
1974-05-17,15.87,15.87,15.75,15.87,2475,0.619718854832495,0.619718854832495,0.615032889956635,0.619718854832495,63380.7567636724,0.0,1.0
1974-05-20,15.87,15.87,15.87,15.87,300,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,7682.51597135424,0.0,1.0
1974-05-21,15.87,15.87,15.87,15.87,375,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,9603.14496419279,0.0,1.0
1974-05-22,15.75,15.87,15.75,15.87,750,0.615032889956635,0.619718854832495,0.615032889956635,0.619718854832495,19206.2899283856,0.0,1.0
1974-05-23,15.62,15.75,15.62,15.75,300,0.609956428007787,0.615032889956635,0.609956428007787,0.615032889956635,7682.51597135423,0.0,1.0
1974-05-24,15.87,15.87,15.75,15.75,675,0.619718854832495,0.619718854832495,0.615032889956635,0.615032889956635,17285.660935547,0.0,1.0
1974-05-28,15.37,15.62,15.37,15.62,2400,0.600194001183078,0.609956428007787,0.600194001183078,0.609956428007787,61460.1277708339,0.0,1.0
1974-05-29,15.25,15.37,15.25,15.37,1050,0.595508036307218,0.600194001183078,0.595508036307218,0.600194001183078,26888.8058997398,0.0,1.0
1974-05-30,15.25,15.37,15.25,15.25,3150,0.595508036307218,0.600194001183078,0.595508036307218,0.595508036307218,80666.4176992195,0.0,1.0
1974-05-31,15.25,15.37,15.0,15.25,1800,0.595508036307218,0.600194001183078,0.58574560948251,0.595508036307218,46095.0958281254,0.0,1.0
1974-06-03,15.25,15.37,15.25,15.25,375,0.595508036307218,0.600194001183078,0.595508036307218,0.595508036307218,9603.14496419279,0.0,1.0
1974-06-04,15.37,15.37,15.37,15.37,2250,0.600194001183078,0.600194001183078,0.600194001183078,0.600194001183078,57618.8697851568,0.0,1.0
1974-06-05,15.37,15.37,15.37,15.37,300,0.600194001183078,0.600194001183078,0.600194001183078,0.600194001183078,7682.51597135424,0.0,1.0
1974-06-06,15.37,15.37,15.25,15.37,1350,0.600194001183078,0.600194001183078,0.595508036307218,0.600194001183078,34571.3218710941,0.0,1.0
1974-06-07,15.75,15.87,15.37,15.37,2250,0.615032889956635,0.619718854832495,0.600194001183078,0.600194001183078,57618.8697851568,0.0,1.0
1974-06-10,16.12,16.12,15.87,15.87,375,0.629481281657204,0.629481281657204,0.619718854832495,0.619718854832495,9603.14496419279,0.0,1.0
1974-06-11,15.87,15.87,15.87,15.87,300,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,7682.51597135424,0.0,1.0
1974-06-12,15.75,15.87,15.62,15.87,2850,0.615032889956635,0.619718854832495,0.609956428007787,0.619718854832495,72983.9017278652,0.0,1.0
1974-06-13,15.62,15.87,15.62,15.75,1050,0.609956428007787,0.619718854832495,0.609956428007787,0.615032889956635,26888.8058997398,0.0,1.0
1974-06-14,15.25,15.37,15.0,15.37,3075,0.595508036307218,0.600194001183078,0.58574560948251,0.600194001183078,78745.7887063809,0.0,1.0
1974-06-17,15.0,15.25,15.0,15.25,375,0.58574560948251,0.595508036307218,0.58574560948251,0.595508036307218,9603.14496419279,0.0,1.0
1974-06-18,14.5,14.87,14.37,14.87,2400,0.566220755833093,0.580669147533661,0.561144293884244,0.580669147533661,61460.1277708338,0.0,1.0
1974-06-19,14.75,14.75,14.12,14.5,3975,0.575983182657801,0.575983182657801,0.551381867059536,0.566220755833093,101793.336620444,0.0,1.0
1974-06-20,14.87,14.87,14.87,14.87,300,0.580669147533661,0.580669147533661,0.580669147533661,0.580669147533661,7682.51597135424,0.0,1.0
1974-06-21,14.75,15.0,14.5,14.87,6075,0.575983182657801,0.58574560948251,0.566220755833093,0.580669147533661,155570.948419923,0.0,1.0
1974-06-24,14.75,14.75,14.75,14.75,375,0.575983182657801,0.575983182657801,0.575983182657801,0.575983182657801,9603.14496419279,0.0,1.0
1974-06-25,15.0,15.0,14.75,14.75,675,0.58574560948251,0.58574560948251,0.575983182657801,0.575983182657801,17285.660935547,0.0,1.0
1974-06-26,14.75,14.87,14.75,14.87,975,0.575983182657801,0.580669147533661,0.575983182657801,0.580669147533661,24968.1769069013,0.0,1.0
1974-06-27,14.75,14.87,14.75,14.75,1575,0.575983182657801,0.580669147533661,0.575983182657801,0.575983182657801,40333.2088496097,0.0,1.0
1974-06-28,14.5,14.75,14.5,14.75,375,0.566220755833093,0.575983182657801,0.566220755833093,0.575983182657801,9603.14496419279,0.0,1.0
1974-07-01,14.87,14.87,14.5,14.5,1575,0.580669147533661,0.580669147533661,0.566220755833093,0.566220755833093,40333.2088496097,0.0,1.0
1974-07-02,14.87,15.37,14.87,14.87,2475,0.580669147533661,0.600194001183078,0.580669147533661,0.580669147533661,63380.7567636724,0.0,1.0
1974-07-03,15.25,15.25,15.0,15.0,675,0.595508036307218,0.595508036307218,0.58574560948251,0.58574560948251,17285.660935547,0.0,1.0
1974-07-05,15.0,15.37,15.0,15.25,675,0.58574560948251,0.600194001183078,0.58574560948251,0.595508036307218,17285.660935547,0.0,1.0
1974-07-08,15.0,15.0,15.0,15.0,1500,0.58574560948251,0.58574560948251,0.58574560948251,0.58574560948251,38412.5798567711,0.0,1.0
1974-07-09,14.5,14.87,14.5,14.87,2175,0.566220755833093,0.580669147533661,0.566220755833093,0.580669147533661,55698.2407923182,0.0,1.0
1974-07-10,14.5,14.5,14.5,14.5,1650,0.566220755833093,0.566220755833093,0.566220755833093,0.566220755833093,42253.8378424483,0.0,1.0
1974-07-11,14.5,14.5,14.5,14.5,1650,0.566220755833093,0.566220755833093,0.566220755833093,0.566220755833093,42253.8378424483,0.0,1.0
1974-07-12,14.87,14.87,14.5,14.5,6675,0.580669147533661,0.580669147533661,0.566220755833093,0.566220755833093,170935.980362632,0.0,1.0
1974-07-15,14.75,15.0,14.75,14.87,750,0.575983182657801,0.58574560948251,0.575983182657801,0.580669147533661,19206.2899283856,0.0,1.0
1974-07-16,14.87,14.87,14.75,14.75,675,0.580669147533661,0.580669147533661,0.575983182657801,0.575983182657801,17285.660935547,0.0,1.0
1974-07-17,14.75,14.75,14.5,14.75,750,0.575983182657801,0.575983182657801,0.566220755833093,0.575983182657801,19206.2899283856,0.0,1.0
1974-07-18,14.5,14.5,14.37,14.5,7650,0.566220755833093,0.566220755833093,0.561144293884244,0.566220755833093,195904.157269533,0.0,1.0
1974-07-19,14.5,14.5,14.5,14.5,300,0.566220755833093,0.566220755833093,0.566220755833093,0.566220755833093,7682.51597135423,0.0,1.0
1974-07-22,14.5,14.5,14.37,14.5,1050,0.566220755833093,0.566220755833093,0.561144293884244,0.566220755833093,26888.8058997398,0.0,1.0
1974-07-23,15.0,15.0,14.5,14.5,975,0.58574560948251,0.58574560948251,0.566220755833093,0.566220755833093,24968.1769069012,0.0,1.0
1974-07-24,14.5,15.0,14.5,15.0,1800,0.566220755833093,0.58574560948251,0.566220755833093,0.58574560948251,46095.0958281254,0.0,1.0
1974-07-25,14.5,14.75,14.5,14.5,2175,0.566220755833093,0.575983182657801,0.566220755833093,0.566220755833093,55698.2407923182,0.0,1.0
1974-07-26,14.5,14.75,14.5,14.5,1200,0.566220755833093,0.575983182657801,0.566220755833093,0.566220755833093,30730.0638854169,0.0,1.0
1974-07-29,14.75,14.75,14.37,14.5,900,0.575983182657801,0.575983182657801,0.561144293884244,0.566220755833093,23047.5479140627,0.0,1.0
1974-07-30,14.5,14.87,14.5,14.75,975,0.566220755833093,0.580669147533661,0.566220755833093,0.575983182657801,24968.1769069012,0.0,1.0
1974-07-31,14.75,14.87,14.5,14.5,975,0.575983182657801,0.580669147533661,0.566220755833093,0.566220755833093,24968.1769069013,0.0,1.0
1974-08-01,14.5,14.87,14.5,14.75,750,0.566220755833093,0.580669147533661,0.566220755833093,0.575983182657801,19206.2899283856,0.0,1.0
1974-08-02,14.12,14.5,14.12,14.5,3600,0.551381867059536,0.566220755833093,0.551381867059536,0.566220755833093,92190.1916562508,0.0,1.0
1974-08-05,13.62,14.12,13.62,14.12,6900,0.531857013410119,0.551381867059536,0.531857013410119,0.551381867059536,176697.867341147,0.0,1.0
1974-08-06,14.0,14.12,13.87,13.87,2850,0.546695902183676,0.551381867059536,0.541619440234827,0.541619440234827,72983.9017278652,0.0,1.0
1974-08-07,14.12,14.12,13.87,14.0,1800,0.551381867059536,0.551381867059536,0.541619440234827,0.546695902183676,46095.0958281254,0.0,1.0
1974-08-08,14.12,14.37,14.12,14.12,1800,0.551381867059536,0.561144293884244,0.551381867059536,0.551381867059536,46095.0958281254,0.0,1.0
1974-08-09,14.37,14.5,14.37,14.37,750,0.561144293884244,0.566220755833093,0.561144293884244,0.561144293884244,19206.2899283856,0.0,1.0
1974-08-12,14.37,14.5,14.12,14.37,1575,0.561144293884244,0.566220755833093,0.551381867059536,0.561144293884244,40333.2088496097,0.0,1.0
1974-08-13,14.87,14.87,14.5,14.5,1200,0.580669147533661,0.580669147533661,0.566220755833093,0.566220755833093,30730.0638854169,0.0,1.0
1974-08-14,14.75,15.0,14.75,14.87,375,0.575983182657801,0.58574560948251,0.575983182657801,0.580669147533661,9603.14496419279,0.0,1.0
1974-08-15,14.75,14.75,14.5,14.75,675,0.575983182657801,0.575983182657801,0.566220755833093,0.575983182657801,17285.660935547,0.0,1.0
1974-08-16,14.5,15.0,14.5,14.75,2175,0.566220755833093,0.58574560948251,0.566220755833093,0.575983182657801,55698.2407923182,0.0,1.0
1974-08-19,14.5,14.75,14.5,14.5,900,0.566220755833093,0.575983182657801,0.566220755833093,0.566220755833093,23047.5479140627,0.0,1.0
1974-08-20,14.5,14.87,14.5,14.5,900,0.566220755833093,0.580669147533661,0.566220755833093,0.566220755833093,23047.5479140627,0.0,1.0
1974-08-21,14.12,14.37,14.12,14.37,675,0.551381867059536,0.561144293884244,0.551381867059536,0.561144293884244,17285.660935547,0.0,1.0
1974-08-22,13.62,14.12,13.37,14.12,1500,0.531857013410119,0.551381867059536,0.52209458658541,0.551381867059536,38412.5798567711,0.0,1.0
1974-08-23,13.37,13.62,13.37,13.62,1050,0.52209458658541,0.531857013410119,0.52209458658541,0.531857013410119,26888.8058997398,0.0,1.0
1974-08-26,13.62,13.62,13.37,13.37,1200,0.531857013410119,0.531857013410119,0.52209458658541,0.52209458658541,30730.0638854169,0.0,1.0
1974-08-27,14.0,14.0,13.5,13.62,4500,0.546695902183676,0.546695902183676,0.527171048534259,0.531857013410119,115237.739570313,0.0,1.0
1974-08-28,13.62,14.0,13.5,14.0,1875,0.531857013410119,0.546695902183676,0.527171048534259,0.546695902183676,48015.7248209639,0.0,1.0
1974-08-29,13.5,13.62,13.5,13.62,750,0.527171048534259,0.531857013410119,0.527171048534259,0.531857013410119,19206.2899283856,0.0,1.0
1974-08-30,13.62,13.87,13.37,13.5,2100,0.531857013410119,0.541619440234827,0.52209458658541,0.527171048534259,53777.6117994796,0.0,1.0
1974-09-03,13.87,13.87,13.62,13.62,2475,0.541619440234827,0.541619440234827,0.531857013410119,0.531857013410119,63380.7567636724,0.0,1.0
1974-09-04,13.62,13.87,13.5,13.87,2400,0.531857013410119,0.541619440234827,0.527171048534259,0.541619440234827,61460.1277708338,0.0,1.0
1974-09-05,13.62,13.87,13.62,13.62,1350,0.531857013410119,0.541619440234827,0.531857013410119,0.531857013410119,34571.321871094,0.0,1.0
1974-09-06,13.62,13.87,13.62,13.62,1050,0.531857013410119,0.541619440234827,0.531857013410119,0.531857013410119,26888.8058997398,0.0,1.0
1974-09-09,12.75,13.62,12.75,13.62,4200,0.497883768060133,0.531857013410119,0.497883768060133,0.531857013410119,107555.223598959,0.0,1.0
1974-09-10,12.62,12.75,12.62,12.75,1500,0.492807306111285,0.497883768060133,0.492807306111285,0.497883768060133,38412.5798567711,0.0,1.0
1974-09-11,12.75,13.0,12.62,12.62,750,0.497883768060133,0.507646194884842,0.492807306111285,0.492807306111285,19206.2899283856,0.0,1.0
1974-09-12,12.75,12.75,12.62,12.75,2400,0.497883768060133,0.497883768060133,0.492807306111285,0.497883768060133,61460.1277708339,0.0,1.0
1974-09-13,12.62,12.75,12.62,12.75,2100,0.492807306111285,0.497883768060133,0.492807306111285,0.497883768060133,53777.6117994796,0.0,1.0
1974-09-16,12.75,12.75,12.62,12.62,1500,0.497883768060133,0.497883768060133,0.492807306111285,0.492807306111285,38412.5798567712,0.0,1.0
1974-09-17,12.75,13.0,12.75,12.75,750,0.497883768060133,0.507646194884842,0.497883768060133,0.497883768060133,19206.2899283856,0.0,1.0
1974-09-18,13.0,13.0,12.75,12.75,675,0.507646194884842,0.507646194884842,0.497883768060133,0.497883768060133,17285.660935547,0.0,1.0
1974-09-19,13.0,13.12,13.0,13.0,750,0.507646194884842,0.512332159760702,0.507646194884842,0.507646194884842,19206.2899283856,0.0,1.0
1974-09-20,13.12,13.25,12.75,13.0,375,0.512332159760702,0.51740862170955,0.497883768060133,0.507646194884842,9603.14496419279,0.0,1.0
1974-09-23,13.25,13.5,13.12,13.12,900,0.51740862170955,0.527171048534259,0.512332159760702,0.512332159760702,23047.5479140627,0.0,1.0
1974-09-24,13.37,13.37,13.12,13.25,750,0.52209458658541,0.52209458658541,0.512332159760702,0.51740862170955,19206.2899283856,0.0,1.0
1974-09-25,13.25,13.5,13.12,13.37,1575,0.51740862170955,0.527171048534259,0.512332159760702,0.52209458658541,40333.2088496097,0.0,1.0
1974-09-26,13.37,13.37,13.37,13.37,300,0.52209458658541,0.52209458658541,0.52209458658541,0.52209458658541,7682.51597135424,0.0,1.0
1974-09-27,13.37,13.37,13.25,13.37,900,0.52209458658541,0.52209458658541,0.51740862170955,0.52209458658541,23047.5479140627,0.0,1.0
1974-09-30,13.12,13.25,13.12,13.25,1800,0.512332159760702,0.51740862170955,0.512332159760702,0.51740862170955,46095.0958281254,0.0,1.0
1974-10-01,13.25,13.25,13.25,13.25,750,0.51740862170955,0.51740862170955,0.51740862170955,0.51740862170955,19206.2899283856,0.0,1.0
1974-10-02,13.25,13.37,13.25,13.25,300,0.51740862170955,0.52209458658541,0.51740862170955,0.51740862170955,7682.51597135424,0.0,1.0
1974-10-03,13.37,13.5,13.25,13.25,1575,0.52209458658541,0.527171048534259,0.51740862170955,0.51740862170955,40333.2088496097,0.0,1.0
1974-10-04,13.12,13.25,13.12,13.25,675,0.512332159760702,0.51740862170955,0.512332159760702,0.51740862170955,17285.660935547,0.0,1.0
1974-10-07,13.25,13.37,13.12,13.12,900,0.51740862170955,0.52209458658541,0.512332159760702,0.512332159760702,23047.5479140627,0.0,1.0
1974-10-08,13.25,13.5,13.12,13.25,1800,0.51740862170955,0.527171048534259,0.512332159760702,0.51740862170955,46095.0958281254,0.0,1.0
1974-10-09,13.5,13.5,13.5,13.5,975,0.527171048534259,0.527171048534259,0.527171048534259,0.527171048534259,24968.1769069012,0.0,1.0
1974-10-10,13.25,13.5,13.25,13.5,1800,0.51740862170955,0.527171048534259,0.51740862170955,0.527171048534259,46095.0958281254,0.0,1.0
1974-10-11,13.62,13.62,13.37,13.37,6075,0.531857013410119,0.531857013410119,0.52209458658541,0.52209458658541,155570.948419923,0.0,1.0
1974-10-14,13.62,13.87,13.62,13.62,2100,0.531857013410119,0.541619440234827,0.531857013410119,0.531857013410119,53777.6117994796,0.0,1.0
1974-10-15,13.62,14.0,13.62,13.62,1800,0.531857013410119,0.546695902183676,0.531857013410119,0.531857013410119,46095.0958281254,0.0,1.0
1974-10-16,13.62,13.87,13.62,13.62,1875,0.531857013410119,0.541619440234827,0.531857013410119,0.531857013410119,48015.7248209639,0.0,1.0
1974-10-17,13.87,13.87,13.62,13.62,1800,0.541619440234827,0.541619440234827,0.531857013410119,0.531857013410119,46095.0958281254,0.0,1.0
1974-10-18,13.62,13.87,13.62,13.87,675,0.531857013410119,0.541619440234827,0.531857013410119,0.541619440234827,17285.660935547,0.0,1.0
1974-10-21,14.12,14.12,13.62,13.62,1350,0.551381867059536,0.551381867059536,0.531857013410119,0.531857013410119,34571.321871094,0.0,1.0
1974-10-22,14.12,14.12,13.87,14.12,1050,0.551381867059536,0.551381867059536,0.541619440234827,0.551381867059536,26888.8058997398,0.0,1.0
1974-10-23,14.12,14.12,14.12,14.12,300,0.551381867059536,0.551381867059536,0.551381867059536,0.551381867059536,7682.51597135423,0.0,1.0
1974-10-24,14.5,14.5,14.12,14.12,900,0.566220755833093,0.566220755833093,0.551381867059536,0.551381867059536,23047.5479140627,0.0,1.0
1974-10-25,14.5,14.5,14.5,14.5,300,0.566220755833093,0.566220755833093,0.566220755833093,0.566220755833093,7682.51597135423,0.0,1.0
1974-10-28,14.5,14.75,14.5,14.5,1500,0.566220755833093,0.575983182657801,0.566220755833093,0.566220755833093,38412.5798567711,0.0,1.0
1974-10-29,14.5,14.75,14.5,14.5,450,0.566220755833093,0.575983182657801,0.566220755833093,0.566220755833093,11523.7739570313,0.0,1.0
1974-10-30,14.37,14.5,14.37,14.5,3300,0.561144293884244,0.566220755833093,0.561144293884244,0.566220755833093,84507.6756848966,0.0,1.0
1974-10-31,14.5,14.5,14.5,14.5,300,0.566220755833093,0.566220755833093,0.566220755833093,0.566220755833093,7682.51597135423,0.0,1.0
1974-11-01,14.0,14.12,14.0,14.12,1800,0.546695902183676,0.551381867059536,0.546695902183676,0.551381867059536,46095.0958281254,0.0,1.0
1974-11-04,14.12,14.12,14.0,14.0,1800,0.551381867059536,0.551381867059536,0.546695902183676,0.546695902183676,46095.0958281254,0.0,1.0
1974-11-05,14.12,14.37,14.0,14.12,1875,0.551381867059536,0.561144293884244,0.546695902183676,0.551381867059536,48015.7248209639,0.0,1.0
1974-11-06,14.37,14.5,14.37,14.37,300,0.561144293884244,0.566220755833093,0.561144293884244,0.561144293884244,7682.51597135424,0.0,1.0
1974-11-07,14.5,14.5,14.12,14.37,675,0.566220755833093,0.566220755833093,0.551381867059536,0.561144293884244,17285.660935547,0.0,1.0
1974-11-08,14.5,14.5,14.37,14.5,12075,0.566220755833093,0.566220755833093,0.561144293884244,0.566220755833093,309221.267847008,0.0,1.0
1974-11-11,14.37,14.37,14.12,14.37,1200,0.561144293884244,0.561144293884244,0.551381867059536,0.561144293884244,30730.0638854169,0.0,1.0
1974-11-12,14.5,14.5,14.37,14.37,300,0.566220755833093,0.566220755833093,0.561144293884244,0.561144293884244,7682.51597135423,0.0,1.0
1974-11-13,14.37,14.5,14.12,14.5,3300,0.561144293884244,0.566220755833093,0.551381867059536,0.566220755833093,84507.6756848966,0.0,1.0
1974-11-14,14.5,14.5,14.37,14.37,975,0.566220755833093,0.566220755833093,0.561144293884244,0.561144293884244,24968.1769069012,0.0,1.0
1974-11-15,14.37,14.5,14.37,14.5,900,0.561144293884244,0.566220755833093,0.561144293884244,0.566220755833093,23047.5479140627,0.0,1.0
1974-11-18,14.37,14.5,14.37,14.37,1650,0.561144293884244,0.566220755833093,0.561144293884244,0.561144293884244,42253.8378424483,0.0,1.0
1974-11-19,14.12,14.12,14.12,14.12,1500,0.551381867059536,0.551381867059536,0.551381867059536,0.551381867059536,38412.5798567711,0.0,1.0
1974-11-20,14.12,14.12,14.12,14.12,300,0.551381867059536,0.551381867059536,0.551381867059536,0.551381867059536,7682.51597135423,0.0,1.0
1974-11-21,14.12,14.37,14.12,14.12,900,0.551381867059536,0.561144293884244,0.551381867059536,0.551381867059536,23047.5479140627,0.0,1.0
1974-11-22,14.5,14.5,14.12,14.12,2550,0.566220755833093,0.566220755833093,0.551381867059536,0.551381867059536,65301.385756511,0.0,1.0
1974-11-25,14.5,14.5,14.37,14.5,675,0.566220755833093,0.566220755833093,0.561144293884244,0.566220755833093,17285.660935547,0.0,1.0
1974-11-26,14.12,14.12,14.12,14.12,975,0.551381867059536,0.551381867059536,0.551381867059536,0.551381867059536,24968.1769069012,0.0,1.0
1974-11-27,14.12,14.12,14.12,14.12,1050,0.551381867059536,0.551381867059536,0.551381867059536,0.551381867059536,26888.8058997398,0.0,1.0
1974-11-29,13.62,14.0,13.62,14.0,1500,0.531857013410119,0.546695902183676,0.531857013410119,0.546695902183676,38412.5798567711,0.0,1.0
1974-12-02,13.62,13.62,13.62,13.62,1650,0.531857013410119,0.531857013410119,0.531857013410119,0.531857013410119,42253.8378424483,0.0,1.0
1974-12-03,13.25,13.62,13.12,13.62,3300,0.51740862170955,0.531857013410119,0.512332159760702,0.531857013410119,84507.6756848966,0.0,1.0
1974-12-04,13.37,13.5,13.25,13.25,1575,0.52209458658541,0.527171048534259,0.51740862170955,0.51740862170955,40333.2088496097,0.0,1.0
1974-12-05,13.25,13.5,13.25,13.37,900,0.51740862170955,0.527171048534259,0.51740862170955,0.52209458658541,23047.5479140627,0.0,1.0
1974-12-06,12.75,13.12,12.62,13.12,7200,0.497883768060133,0.512332159760702,0.492807306111285,0.512332159760702,184380.383312502,0.0,1.0
1974-12-09,12.75,12.75,12.62,12.75,975,0.497883768060133,0.497883768060133,0.492807306111285,0.497883768060133,24968.1769069013,0.0,1.0
1974-12-10,12.75,13.0,12.75,12.75,2100,0.497883768060133,0.507646194884842,0.497883768060133,0.497883768060133,53777.6117994797,0.0,1.0
1974-12-11,13.0,13.0,12.75,12.75,300,0.507646194884842,0.507646194884842,0.497883768060133,0.497883768060133,7682.51597135423,0.0,1.0
1974-12-12,12.75,13.0,12.75,13.0,900,0.497883768060133,0.507646194884842,0.497883768060133,0.507646194884842,23047.5479140627,0.0,1.0
1974-12-13,12.75,12.75,12.75,12.75,675,0.497883768060133,0.497883768060133,0.497883768060133,0.497883768060133,17285.660935547,0.0,1.0
1974-12-16,13.0,13.0,12.75,12.75,1800,0.507646194884842,0.507646194884842,0.497883768060133,0.497883768060133,46095.0958281254,0.0,1.0
1974-12-17,13.0,13.0,13.0,13.0,0,0.507646194884842,0.507646194884842,0.507646194884842,0.507646194884842,0,0.0,1.0
1974-12-18,13.0,13.12,12.75,13.0,19875,0.507646194884842,0.512332159760702,0.497883768060133,0.507646194884842,508966.683102218,0.0,1.0
1974-12-19,13.12,13.12,13.0,13.0,2550,0.512332159760702,0.512332159760702,0.507646194884842,0.507646194884842,65301.3857565109,0.0,1.0
1974-12-20,13.12,13.37,13.0,13.12,975,0.512332159760702,0.52209458658541,0.507646194884842,0.512332159760702,24968.1769069012,0.0,1.0
1974-12-23,13.0,13.12,13.0,13.12,2775,0.507646194884842,0.512332159760702,0.507646194884842,0.512332159760702,71063.2727350266,0.0,1.0
1974-12-24,13.0,13.25,13.0,13.0,1500,0.507646194884842,0.51740862170955,0.507646194884842,0.507646194884842,38412.5798567711,0.0,1.0
1974-12-26,13.25,13.37,13.25,13.25,750,0.51740862170955,0.52209458658541,0.51740862170955,0.51740862170955,19206.2899283856,0.0,1.0
1974-12-27,13.25,13.25,13.25,13.25,1875,0.51740862170955,0.51740862170955,0.51740862170955,0.51740862170955,48015.724820964,0.0,1.0
1974-12-30,13.62,13.62,13.37,13.37,4575,0.531857013410119,0.531857013410119,0.52209458658541,0.52209458658541,117158.368563152,0.0,1.0
1974-12-31,13.62,13.62,13.5,13.62,2400,0.531857013410119,0.531857013410119,0.527171048534259,0.531857013410119,61460.1277708338,0.0,1.0
1975-01-02,13.62,13.62,13.62,13.62,450,0.531857013410119,0.531857013410119,0.531857013410119,0.531857013410119,11523.7739570313,0.0,1.0
1975-01-03,14.5,14.5,14.0,14.0,1650,0.566220755833093,0.566220755833093,0.546695902183676,0.546695902183676,42253.8378424483,0.0,1.0
1975-01-06,15.25,15.37,14.75,14.75,3000,0.595508036307218,0.600194001183078,0.575983182657801,0.575983182657801,76825.1597135423,0.0,1.0
1975-01-07,15.37,15.37,15.25,15.25,450,0.600194001183078,0.600194001183078,0.595508036307218,0.595508036307218,11523.7739570314,0.0,1.0
1975-01-08,15.25,15.37,15.25,15.37,675,0.595508036307218,0.600194001183078,0.595508036307218,0.600194001183078,17285.660935547,0.0,1.0
1975-01-09,15.0,15.0,15.0,15.0,3750,0.58574560948251,0.58574560948251,0.58574560948251,0.58574560948251,96031.4496419279,0.0,1.0
1975-01-10,15.37,15.37,15.25,15.25,300,0.600194001183078,0.600194001183078,0.595508036307218,0.595508036307218,7682.51597135424,0.0,1.0
1975-01-13,15.37,15.37,15.0,15.37,2175,0.600194001183078,0.600194001183078,0.58574560948251,0.600194001183078,55698.2407923182,0.0,1.0
1975-01-14,15.37,15.37,15.37,15.37,375,0.600194001183078,0.600194001183078,0.600194001183078,0.600194001183078,9603.1449641928,0.0,1.0
1975-01-15,15.0,15.37,15.0,15.37,300,0.58574560948251,0.600194001183078,0.58574560948251,0.600194001183078,7682.51597135423,0.0,1.0
1975-01-16,15.0,15.0,15.0,15.0,375,0.58574560948251,0.58574560948251,0.58574560948251,0.58574560948251,9603.14496419279,0.0,1.0
1975-01-17,15.25,15.25,15.0,15.0,450,0.595508036307218,0.595508036307218,0.58574560948251,0.58574560948251,11523.7739570314,0.0,1.0
1975-01-20,15.0,15.25,15.0,15.25,1200,0.58574560948251,0.595508036307218,0.58574560948251,0.595508036307218,30730.0638854169,0.0,1.0
1975-01-21,15.37,15.37,15.25,15.25,1875,0.600194001183078,0.600194001183078,0.595508036307218,0.595508036307218,48015.724820964,0.0,1.0
1975-01-22,15.37,15.37,15.37,15.37,150,0.600194001183078,0.600194001183078,0.600194001183078,0.600194001183078,3841.25798567712,0.0,1.0
1975-01-23,15.37,15.37,15.37,15.37,0,0.600194001183078,0.600194001183078,0.600194001183078,0.600194001183078,0,0.0,1.0
1975-01-24,15.0,15.25,15.0,15.25,675,0.58574560948251,0.595508036307218,0.58574560948251,0.595508036307218,17285.660935547,0.0,1.0
1975-01-27,15.37,15.37,15.25,15.25,675,0.600194001183078,0.600194001183078,0.595508036307218,0.595508036307218,17285.660935547,0.0,1.0
1975-01-28,15.25,15.62,15.25,15.37,1575,0.595508036307218,0.609956428007787,0.595508036307218,0.600194001183078,40333.2088496097,0.0,1.0
1975-01-29,15.37,15.37,15.37,15.37,300,0.600194001183078,0.600194001183078,0.600194001183078,0.600194001183078,7682.51597135424,0.0,1.0
1975-01-30,15.87,15.87,15.75,15.75,2100,0.619718854832495,0.619718854832495,0.615032889956635,0.615032889956635,53777.6117994796,0.0,1.0
1975-01-31,15.87,15.87,15.62,15.87,375,0.619718854832495,0.619718854832495,0.609956428007787,0.619718854832495,9603.14496419279,0.0,1.0
1975-02-03,15.62,15.87,15.62,15.87,975,0.609956428007787,0.619718854832495,0.609956428007787,0.619718854832495,24968.1769069012,0.0,1.0
1975-02-04,15.75,15.75,15.37,15.62,2400,0.615032889956635,0.615032889956635,0.600194001183078,0.609956428007787,61460.1277708339,0.0,1.0
1975-02-05,15.62,15.62,15.25,15.62,975,0.609956428007787,0.609956428007787,0.595508036307218,0.609956428007787,24968.1769069012,0.0,1.0
1975-02-06,15.87,15.87,15.62,15.62,900,0.619718854832495,0.619718854832495,0.609956428007787,0.609956428007787,23047.5479140627,0.0,1.0
1975-02-07,15.62,15.87,15.62,15.87,2175,0.609956428007787,0.619718854832495,0.609956428007787,0.619718854832495,55698.2407923182,0.0,1.0
1975-02-10,15.37,15.62,15.37,15.62,300,0.600194001183078,0.609956428007787,0.600194001183078,0.609956428007787,7682.51597135424,0.0,1.0
1975-02-11,15.37,15.75,15.37,15.37,1800,0.600194001183078,0.615032889956635,0.600194001183078,0.600194001183078,46095.0958281254,0.0,1.0
1975-02-12,15.62,15.62,15.37,15.37,300,0.609956428007787,0.609956428007787,0.600194001183078,0.600194001183078,7682.51597135423,0.0,1.0
1975-02-13,15.75,15.75,15.37,15.62,2775,0.615032889956635,0.615032889956635,0.600194001183078,0.609956428007787,71063.2727350267,0.0,1.0
1975-02-14,15.87,15.87,15.62,15.75,1650,0.619718854832495,0.619718854832495,0.609956428007787,0.615032889956635,42253.8378424483,0.0,1.0
1975-02-18,16.37,16.37,15.87,15.87,300,0.639243708481912,0.639243708481912,0.619718854832495,0.619718854832495,7682.51597135424,0.0,1.0
1975-02-19,16.12,16.37,16.12,16.37,300,0.629481281657204,0.639243708481912,0.629481281657204,0.639243708481912,7682.51597135423,0.0,1.0
1975-02-20,15.87,15.87,15.87,15.87,300,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,7682.51597135424,0.0,1.0
1975-02-21,15.87,16.12,15.87,15.87,1650,0.619718854832495,0.629481281657204,0.619718854832495,0.619718854832495,42253.8378424483,0.0,1.0
1975-02-24,15.87,15.87,15.75,15.87,375,0.619718854832495,0.619718854832495,0.615032889956635,0.619718854832495,9603.14496419279,0.0,1.0
1975-02-25,15.87,15.87,15.87,15.87,675,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,17285.660935547,0.0,1.0
1975-02-26,15.87,15.87,15.87,15.87,75,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,1920.62899283856,0.0,1.0
1975-02-27,15.87,15.87,15.87,15.87,375,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,9603.14496419279,0.0,1.0
1975-02-28,15.87,15.87,15.87,15.87,300,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,7682.51597135424,0.0,1.0
1975-03-03,15.87,15.87,15.87,15.87,300,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,7682.51597135424,0.0,1.0
1975-03-04,15.87,15.87,15.87,15.87,975,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,24968.1769069013,0.0,1.0
1975-03-05,16.12,16.12,15.87,15.87,1350,0.629481281657204,0.629481281657204,0.619718854832495,0.619718854832495,34571.321871094,0.0,1.0
1975-03-06,16.12,16.12,16.12,16.12,0,0.629481281657204,0.629481281657204,0.629481281657204,0.629481281657204,0,0.0,1.0
1975-03-07,16.12,16.12,15.87,16.12,750,0.629481281657204,0.629481281657204,0.619718854832495,0.629481281657204,19206.2899283856,0.0,1.0
1975-03-10,16.37,16.37,15.87,16.12,750,0.639243708481912,0.639243708481912,0.619718854832495,0.629481281657204,19206.2899283856,0.0,1.0
1975-03-11,16.37,16.37,16.37,16.37,300,0.639243708481912,0.639243708481912,0.639243708481912,0.639243708481912,7682.51597135424,0.0,1.0
1975-03-12,16.12,16.37,16.12,16.37,2100,0.629481281657204,0.639243708481912,0.629481281657204,0.639243708481912,53777.6117994796,0.0,1.0
1975-03-13,16.37,16.37,16.25,16.25,1050,0.639243708481912,0.639243708481912,0.634557743606052,0.634557743606052,26888.8058997398,0.0,1.0
1975-03-14,16.25,16.37,16.25,16.37,300,0.634557743606052,0.639243708481912,0.634557743606052,0.639243708481912,7682.51597135424,0.0,1.0
1975-03-17,16.25,16.25,16.25,16.25,1050,0.634557743606052,0.634557743606052,0.634557743606052,0.634557743606052,26888.8058997398,0.0,1.0
1975-03-18,16.25,16.25,16.25,16.25,300,0.634557743606052,0.634557743606052,0.634557743606052,0.634557743606052,7682.51597135424,0.0,1.0
1975-03-19,16.25,16.37,16.25,16.25,300,0.634557743606052,0.639243708481912,0.634557743606052,0.634557743606052,7682.51597135424,0.0,1.0
1975-03-20,16.12,16.25,16.12,16.25,975,0.629481281657204,0.634557743606052,0.629481281657204,0.634557743606052,24968.1769069013,0.0,1.0
1975-03-21,15.87,15.87,15.87,15.87,750,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,19206.2899283856,0.0,1.0
1975-03-24,15.87,15.87,15.87,15.87,150,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,3841.25798567712,0.0,1.0
1975-03-25,15.87,15.87,15.87,15.87,150,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,3841.25798567712,0.0,1.0
1975-03-26,15.87,15.87,15.87,15.87,300,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,7682.51597135424,0.0,1.0
1975-03-27,15.87,15.87,15.87,15.87,450,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,11523.7739570314,0.0,1.0
1975-03-31,15.87,16.25,15.87,15.87,1800,0.619718854832495,0.634557743606052,0.619718854832495,0.619718854832495,46095.0958281254,0.0,1.0
1975-04-01,16.12,16.12,15.87,15.87,2100,0.629481281657204,0.629481281657204,0.619718854832495,0.619718854832495,53777.6117994796,0.0,1.0
1975-04-02,15.87,16.12,15.87,16.12,975,0.619718854832495,0.629481281657204,0.619718854832495,0.629481281657204,24968.1769069013,0.0,1.0
1975-04-03,15.87,15.87,15.87,15.87,150,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,3841.25798567712,0.0,1.0
1975-04-04,16.12,16.12,15.87,15.87,900,0.629481281657204,0.629481281657204,0.619718854832495,0.619718854832495,23047.5479140627,0.0,1.0
1975-04-07,15.87,15.87,15.87,15.87,300,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,7682.51597135424,0.0,1.0
1975-04-08,15.87,15.87,15.87,15.87,75,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,1920.62899283856,0.0,1.0
1975-04-09,16.12,16.25,15.87,15.87,1800,0.629481281657204,0.634557743606052,0.619718854832495,0.619718854832495,46095.0958281254,0.0,1.0
1975-04-10,16.12,16.12,16.12,16.12,450,0.629481281657204,0.629481281657204,0.629481281657204,0.629481281657204,11523.7739570313,0.0,1.0
1975-04-11,16.12,16.12,16.12,16.12,0,0.629481281657204,0.629481281657204,0.629481281657204,0.629481281657204,0,0.0,1.0
1975-04-14,16.12,16.12,15.87,16.12,450,0.629481281657204,0.629481281657204,0.619718854832495,0.629481281657204,11523.7739570313,0.0,1.0
1975-04-15,16.12,16.12,16.12,16.12,1050,0.629481281657204,0.629481281657204,0.629481281657204,0.629481281657204,26888.8058997398,0.0,1.0
1975-04-16,15.87,16.12,15.87,16.12,1650,0.619718854832495,0.629481281657204,0.619718854832495,0.629481281657204,42253.8378424483,0.0,1.0
1975-04-17,15.87,16.12,15.87,15.87,750,0.619718854832495,0.629481281657204,0.619718854832495,0.619718854832495,19206.2899283856,0.0,1.0
1975-04-18,15.87,15.87,15.87,15.87,1050,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,26888.8058997398,0.0,1.0
1975-04-21,15.87,15.87,15.87,15.87,1575,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,40333.2088496097,0.0,1.0
1975-04-22,15.87,15.87,15.87,15.87,6000,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,153650.319427085,0.0,1.0
1975-04-23,15.87,15.87,15.87,15.87,6375,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,163253.464391277,0.0,1.0
1975-04-24,15.87,15.87,15.87,15.87,750,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,19206.2899283856,0.0,1.0
1975-04-25,16.12,16.12,15.87,15.87,10875,0.629481281657204,0.629481281657204,0.619718854832495,0.619718854832495,278491.203961591,0.0,1.0
1975-04-28,16.37,16.37,16.25,16.25,5700,0.639243708481912,0.639243708481912,0.634557743606052,0.634557743606052,145967.80345573,0.0,1.0
1975-04-29,16.37,16.37,16.37,16.37,900,0.639243708481912,0.639243708481912,0.639243708481912,0.639243708481912,23047.5479140627,0.0,1.0
1975-04-30,16.25,16.25,16.25,16.25,900,0.634557743606052,0.634557743606052,0.634557743606052,0.634557743606052,23047.5479140627,0.0,1.0
1975-05-01,16.37,16.37,16.25,16.25,2175,0.639243708481912,0.639243708481912,0.634557743606052,0.634557743606052,55698.2407923182,0.0,1.0
1975-05-02,16.37,16.37,16.37,16.37,1800,0.639243708481912,0.639243708481912,0.639243708481912,0.639243708481912,46095.0958281254,0.0,1.0
1975-05-05,16.25,16.25,16.25,16.25,975,0.634557743606052,0.634557743606052,0.634557743606052,0.634557743606052,24968.1769069013,0.0,1.0
1975-05-06,16.12,16.25,15.87,16.25,1350,0.629481281657204,0.634557743606052,0.619718854832495,0.634557743606052,34571.321871094,0.0,1.0
1975-05-07,16.12,16.25,15.87,16.12,975,0.629481281657204,0.634557743606052,0.619718854832495,0.629481281657204,24968.1769069013,0.0,1.0
1975-05-08,16.25,16.25,16.12,16.12,975,0.634557743606052,0.634557743606052,0.629481281657204,0.629481281657204,24968.1769069013,0.0,1.0
1975-05-09,16.37,16.37,16.37,16.37,450,0.639243708481912,0.639243708481912,0.639243708481912,0.639243708481912,11523.7739570314,0.0,1.0
1975-05-12,16.37,16.62,16.37,16.37,975,0.639243708481912,0.649006135306621,0.639243708481912,0.639243708481912,24968.1769069013,0.0,1.0
1975-05-13,16.75,16.75,16.75,16.75,1350,0.654082597255469,0.654082597255469,0.654082597255469,0.654082597255469,34571.3218710941,0.0,1.0
1975-05-14,17.0,17.0,16.62,16.75,1050,0.663845024080178,0.663845024080178,0.649006135306621,0.654082597255469,26888.8058997398,0.0,1.0
1975-05-15,17.25,17.25,17.0,17.0,1575,0.673607450904886,0.673607450904886,0.663845024080178,0.663845024080178,40333.2088496097,0.0,1.0
1975-05-16,17.5,17.5,17.25,17.25,1050,0.683369877729595,0.683369877729595,0.673607450904886,0.673607450904886,26888.8058997398,0.0,1.0
1975-05-19,17.5,17.62,17.5,17.5,3150,0.683369877729595,0.688055842605455,0.683369877729595,0.683369877729595,80666.4176992194,0.0,1.0
1975-05-20,17.5,17.5,17.25,17.5,675,0.683369877729595,0.683369877729595,0.673607450904886,0.683369877729595,17285.660935547,0.0,1.0
1975-05-21,17.62,17.87,17.62,17.62,450,0.688055842605455,0.697818269430163,0.688055842605455,0.688055842605455,11523.7739570313,0.0,1.0
1975-05-22,17.0,17.5,17.0,17.5,2175,0.663845024080178,0.683369877729595,0.663845024080178,0.683369877729595,55698.2407923182,0.0,1.0
1975-05-23,17.25,17.25,17.0,17.0,450,0.673607450904886,0.673607450904886,0.663845024080178,0.663845024080178,11523.7739570314,0.0,1.0
1975-05-27,17.25,17.25,17.12,17.25,5250,0.673607450904886,0.673607450904886,0.668530988956038,0.673607450904886,134444.029498699,0.0,1.0
1975-05-28,17.25,17.25,17.25,17.25,1050,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,26888.8058997398,0.0,1.0
1975-05-29,17.25,17.25,17.25,17.25,1050,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,26888.8058997398,0.0,1.0
1975-05-30,17.5,17.5,17.25,17.25,750,0.683369877729595,0.683369877729595,0.673607450904886,0.673607450904886,19206.2899283856,0.0,1.0
1975-06-02,17.87,17.87,17.25,17.5,2175,0.697818269430163,0.697818269430163,0.673607450904886,0.683369877729595,55698.2407923182,0.0,1.0
1975-06-03,18.0,18.0,17.62,17.87,2100,0.702894731379012,0.702894731379012,0.688055842605455,0.697818269430163,53777.6117994796,0.0,1.0
1975-06-04,17.62,18.12,17.62,18.0,2400,0.688055842605455,0.707580696254872,0.688055842605455,0.702894731379012,61460.1277708338,0.0,1.0
1975-06-05,17.62,17.62,17.62,17.62,5550,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,142126.545470053,0.0,1.0
1975-06-06,17.62,17.62,17.62,17.62,450,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,11523.7739570313,0.0,1.0
1975-06-09,18.0,18.0,17.87,17.87,2175,0.702894731379012,0.702894731379012,0.697818269430163,0.697818269430163,55698.2407923182,0.0,1.0
1975-06-10,17.87,18.0,17.87,18.0,900,0.697818269430163,0.702894731379012,0.697818269430163,0.702894731379012,23047.5479140627,0.0,1.0
1975-06-11,17.87,17.87,17.62,17.87,1800,0.697818269430163,0.697818269430163,0.688055842605455,0.697818269430163,46095.0958281254,0.0,1.0
1975-06-12,17.87,17.87,17.87,17.87,300,0.697818269430163,0.697818269430163,0.697818269430163,0.697818269430163,7682.51597135424,0.0,1.0
1975-06-13,17.62,17.62,17.62,17.62,1650,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,42253.8378424483,0.0,1.0
1975-06-16,18.0,18.0,17.62,17.62,1350,0.702894731379012,0.702894731379012,0.688055842605455,0.688055842605455,34571.321871094,0.0,1.0
1975-06-17,17.87,18.0,17.87,18.0,750,0.697818269430163,0.702894731379012,0.697818269430163,0.702894731379012,19206.2899283856,0.0,1.0
1975-06-18,17.87,17.87,17.62,17.87,1050,0.697818269430163,0.697818269430163,0.688055842605455,0.697818269430163,26888.8058997398,0.0,1.0
1975-06-19,18.12,18.12,17.87,17.87,900,0.707580696254872,0.707580696254872,0.697818269430163,0.697818269430163,23047.5479140627,0.0,1.0
1975-06-20,18.12,18.12,18.0,18.12,1350,0.707580696254872,0.707580696254872,0.702894731379012,0.707580696254872,34571.321871094,0.0,1.0
1975-06-23,18.12,18.12,18.12,18.12,1500,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,38412.5798567711,0.0,1.0
1975-06-24,18.5,18.5,18.12,18.12,1050,0.722419585028429,0.722419585028429,0.707580696254872,0.707580696254872,26888.8058997398,0.0,1.0
1975-06-25,18.5,18.62,18.5,18.5,375,0.722419585028429,0.727105549904289,0.722419585028429,0.722419585028429,9603.14496419279,0.0,1.0
1975-06-26,18.12,18.37,18.12,18.37,150,0.707580696254872,0.71734312307958,0.707580696254872,0.71734312307958,3841.25798567711,0.0,1.0
1975-06-27,18.12,18.12,18.12,18.12,1050,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,26888.8058997398,0.0,1.0
1975-06-30,18.12,18.12,18.12,18.12,0,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,0,0.0,1.0
1975-07-01,18.37,18.37,18.12,18.12,1350,0.71734312307958,0.71734312307958,0.707580696254872,0.707580696254872,34571.3218710941,0.0,1.0
1975-07-02,18.12,18.37,18.12,18.37,375,0.707580696254872,0.71734312307958,0.707580696254872,0.71734312307958,9603.14496419279,0.0,1.0
1975-07-03,17.62,18.12,17.62,18.12,1200,0.688055842605455,0.707580696254872,0.688055842605455,0.707580696254872,30730.0638854169,0.0,1.0
1975-07-07,17.62,17.87,17.62,17.62,450,0.688055842605455,0.697818269430163,0.688055842605455,0.688055842605455,11523.7739570313,0.0,1.0
1975-07-08,17.62,17.62,17.25,17.62,2475,0.688055842605455,0.688055842605455,0.673607450904886,0.688055842605455,63380.7567636724,0.0,1.0
1975-07-09,17.62,17.62,17.62,17.62,300,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,7682.51597135423,0.0,1.0
1975-07-10,17.87,18.0,17.62,17.62,675,0.697818269430163,0.702894731379012,0.688055842605455,0.688055842605455,17285.660935547,0.0,1.0
1975-07-11,17.87,17.87,17.87,17.87,0,0.697818269430163,0.697818269430163,0.697818269430163,0.697818269430163,0,0.0,1.0
1975-07-14,17.5,17.62,17.25,17.62,1650,0.683369877729595,0.688055842605455,0.673607450904886,0.688055842605455,42253.8378424483,0.0,1.0
1975-07-15,17.25,17.62,17.25,17.5,750,0.673607450904886,0.688055842605455,0.673607450904886,0.683369877729595,19206.2899283856,0.0,1.0
1975-07-16,17.62,17.62,17.5,17.5,375,0.688055842605455,0.688055842605455,0.683369877729595,0.683369877729595,9603.14496419279,0.0,1.0
1975-07-17,17.5,17.62,17.5,17.62,675,0.683369877729595,0.688055842605455,0.683369877729595,0.688055842605455,17285.660935547,0.0,1.0
1975-07-18,17.62,17.62,17.62,17.62,300,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,7682.51597135423,0.0,1.0
1975-07-21,17.62,17.62,17.62,17.62,1050,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,26888.8058997398,0.0,1.0
1975-07-22,17.25,17.62,17.25,17.62,1500,0.673607450904886,0.688055842605455,0.673607450904886,0.688055842605455,38412.5798567712,0.0,1.0
1975-07-23,17.12,17.25,17.12,17.25,1350,0.668530988956038,0.673607450904886,0.668530988956038,0.673607450904886,34571.321871094,0.0,1.0
1975-07-24,17.25,17.25,17.25,17.25,300,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,7682.51597135423,0.0,1.0
1975-07-25,17.25,17.25,17.12,17.25,1050,0.673607450904886,0.673607450904886,0.668530988956038,0.673607450904886,26888.8058997398,0.0,1.0
1975-07-28,17.5,17.5,17.25,17.25,450,0.683369877729595,0.683369877729595,0.673607450904886,0.673607450904886,11523.7739570313,0.0,1.0
1975-07-29,17.25,17.25,17.25,17.25,150,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,3841.25798567712,0.0,1.0
1975-07-30,17.62,17.62,17.25,17.25,1200,0.688055842605455,0.688055842605455,0.673607450904886,0.673607450904886,30730.0638854169,0.0,1.0
1975-07-31,17.5,17.87,17.5,17.62,750,0.683369877729595,0.697818269430163,0.683369877729595,0.688055842605455,19206.2899283856,0.0,1.0
1975-08-01,17.62,17.62,17.5,17.5,675,0.688055842605455,0.688055842605455,0.683369877729595,0.683369877729595,17285.660935547,0.0,1.0
1975-08-04,17.25,17.25,17.25,17.25,675,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,17285.660935547,0.0,1.0
1975-08-05,17.62,17.62,17.25,17.25,300,0.688055842605455,0.688055842605455,0.673607450904886,0.673607450904886,7682.51597135423,0.0,1.0
1975-08-06,17.12,17.25,17.12,17.25,675,0.668530988956038,0.673607450904886,0.668530988956038,0.673607450904886,17285.660935547,0.0,1.0
1975-08-07,17.25,17.25,17.25,17.25,150,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,3841.25798567712,0.0,1.0
1975-08-08,17.5,17.5,17.25,17.25,1200,0.683369877729595,0.683369877729595,0.673607450904886,0.673607450904886,30730.0638854169,0.0,1.0
1975-08-11,17.5,17.62,17.5,17.5,675,0.683369877729595,0.688055842605455,0.683369877729595,0.683369877729595,17285.660935547,0.0,1.0
1975-08-12,17.25,17.25,17.25,17.25,450,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,11523.7739570314,0.0,1.0
1975-08-13,17.12,17.25,17.12,17.25,300,0.668530988956038,0.673607450904886,0.668530988956038,0.673607450904886,7682.51597135423,0.0,1.0
1975-08-14,17.12,17.12,17.12,17.12,300,0.668530988956038,0.668530988956038,0.668530988956038,0.668530988956038,7682.51597135423,0.0,1.0
1975-08-15,17.25,17.25,17.12,17.12,750,0.673607450904886,0.673607450904886,0.668530988956038,0.668530988956038,19206.2899283856,0.0,1.0
1975-08-18,17.25,17.25,17.25,17.25,150,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,3841.25798567712,0.0,1.0
1975-08-19,17.0,17.0,17.0,17.0,150,0.663845024080178,0.663845024080178,0.663845024080178,0.663845024080178,3841.25798567711,0.0,1.0
1975-08-20,17.0,17.0,17.0,17.0,2175,0.663845024080178,0.663845024080178,0.663845024080178,0.663845024080178,55698.2407923182,0.0,1.0
1975-08-21,17.12,17.12,17.0,17.0,4650,0.668530988956038,0.668530988956038,0.663845024080178,0.663845024080178,119078.997555991,0.0,1.0
1975-08-22,17.0,17.12,17.0,17.12,1200,0.663845024080178,0.668530988956038,0.663845024080178,0.668530988956038,30730.0638854169,0.0,1.0
1975-08-25,17.12,17.12,17.0,17.0,1200,0.668530988956038,0.668530988956038,0.663845024080178,0.663845024080178,30730.0638854169,0.0,1.0
1975-08-26,16.12,17.0,16.12,17.0,8400,0.629481281657204,0.663845024080178,0.629481281657204,0.663845024080178,215110.447197918,0.0,1.0
1975-08-27,16.12,16.37,16.12,16.12,3600,0.629481281657204,0.639243708481912,0.629481281657204,0.629481281657204,92190.1916562508,0.0,1.0
1975-08-28,16.25,16.37,16.12,16.12,2175,0.634557743606052,0.639243708481912,0.629481281657204,0.629481281657204,55698.2407923182,0.0,1.0
1975-08-29,16.25,16.37,16.12,16.25,5250,0.634557743606052,0.639243708481912,0.629481281657204,0.634557743606052,134444.029498699,0.0,1.0
1975-09-02,16.37,16.37,16.37,16.37,975,0.639243708481912,0.639243708481912,0.639243708481912,0.639243708481912,24968.1769069013,0.0,1.0
1975-09-03,16.75,16.75,16.37,16.37,2400,0.654082597255469,0.654082597255469,0.639243708481912,0.639243708481912,61460.1277708339,0.0,1.0
1975-09-04,17.0,17.0,16.62,16.75,4050,0.663845024080178,0.663845024080178,0.649006135306621,0.654082597255469,103713.965613282,0.0,1.0
1975-09-05,17.0,17.0,16.75,17.0,375,0.663845024080178,0.663845024080178,0.654082597255469,0.663845024080178,9603.14496419279,0.0,1.0
1975-09-08,16.75,17.0,16.75,17.0,300,0.654082597255469,0.663845024080178,0.654082597255469,0.663845024080178,7682.51597135423,0.0,1.0
1975-09-09,16.75,16.75,16.75,16.75,1350,0.654082597255469,0.654082597255469,0.654082597255469,0.654082597255469,34571.3218710941,0.0,1.0
1975-09-10,16.62,16.75,16.62,16.75,1875,0.649006135306621,0.654082597255469,0.649006135306621,0.654082597255469,48015.7248209639,0.0,1.0
1975-09-11,17.0,17.0,16.75,16.75,975,0.663845024080178,0.663845024080178,0.654082597255469,0.654082597255469,24968.1769069012,0.0,1.0
1975-09-12,17.12,17.12,16.62,17.0,2100,0.668530988956038,0.668530988956038,0.649006135306621,0.663845024080178,53777.6117994796,0.0,1.0
1975-09-15,16.75,17.12,16.75,17.12,300,0.654082597255469,0.668530988956038,0.654082597255469,0.668530988956038,7682.51597135423,0.0,1.0
1975-09-16,17.0,17.0,16.75,16.75,300,0.663845024080178,0.663845024080178,0.654082597255469,0.654082597255469,7682.51597135423,0.0,1.0
1975-09-17,17.0,17.0,16.75,17.0,900,0.663845024080178,0.663845024080178,0.654082597255469,0.663845024080178,23047.5479140627,0.0,1.0
1975-09-18,16.75,17.0,16.75,17.0,1050,0.654082597255469,0.663845024080178,0.654082597255469,0.663845024080178,26888.8058997398,0.0,1.0
1975-09-19,16.75,16.75,16.75,16.75,1800,0.654082597255469,0.654082597255469,0.654082597255469,0.654082597255469,46095.0958281254,0.0,1.0
1975-09-22,16.75,17.0,16.75,16.75,2100,0.654082597255469,0.663845024080178,0.654082597255469,0.654082597255469,53777.6117994796,0.0,1.0
1975-09-23,17.0,17.12,16.75,16.75,750,0.663845024080178,0.668530988956038,0.654082597255469,0.654082597255469,19206.2899283856,0.0,1.0
1975-09-24,17.25,17.25,17.12,17.12,1050,0.673607450904886,0.673607450904886,0.668530988956038,0.668530988956038,26888.8058997398,0.0,1.0
1975-09-25,17.12,17.25,17.12,17.25,750,0.668530988956038,0.673607450904886,0.668530988956038,0.673607450904886,19206.2899283856,0.0,1.0
1975-09-26,17.12,17.12,17.12,17.12,300,0.668530988956038,0.668530988956038,0.668530988956038,0.668530988956038,7682.51597135423,0.0,1.0
1975-09-29,17.12,17.25,17.12,17.12,1050,0.668530988956038,0.673607450904886,0.668530988956038,0.668530988956038,26888.8058997398,0.0,1.0
1975-09-30,17.12,17.25,17.12,17.12,2550,0.668530988956038,0.673607450904886,0.668530988956038,0.668530988956038,65301.385756511,0.0,1.0
1975-10-01,17.0,17.12,17.0,17.12,2250,0.663845024080178,0.668530988956038,0.663845024080178,0.668530988956038,57618.8697851567,0.0,1.0
1975-10-02,17.0,17.0,16.75,17.0,1800,0.663845024080178,0.663845024080178,0.654082597255469,0.663845024080178,46095.0958281254,0.0,1.0
1975-10-03,17.0,17.0,17.0,17.0,750,0.663845024080178,0.663845024080178,0.663845024080178,0.663845024080178,19206.2899283856,0.0,1.0
1975-10-06,17.12,17.25,17.0,17.0,2400,0.668530988956038,0.673607450904886,0.663845024080178,0.663845024080178,61460.1277708338,0.0,1.0
1975-10-07,17.25,17.25,17.12,17.12,450,0.673607450904886,0.673607450904886,0.668530988956038,0.668530988956038,11523.7739570314,0.0,1.0
1975-10-08,17.25,17.25,17.25,17.25,975,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,24968.1769069013,0.0,1.0
1975-10-09,17.25,17.5,17.25,17.25,2850,0.673607450904886,0.683369877729595,0.673607450904886,0.673607450904886,72983.9017278652,0.0,1.0
1975-10-10,17.25,17.25,17.25,17.25,675,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,17285.660935547,0.0,1.0
1975-10-13,17.25,17.25,17.12,17.25,300,0.673607450904886,0.673607450904886,0.668530988956038,0.673607450904886,7682.51597135423,0.0,1.0
1975-10-14,17.25,17.5,17.12,17.25,3975,0.673607450904886,0.683369877729595,0.668530988956038,0.673607450904886,101793.336620444,0.0,1.0
1975-10-15,17.5,17.5,17.12,17.25,2250,0.683369877729595,0.683369877729595,0.668530988956038,0.673607450904886,57618.8697851567,0.0,1.0
1975-10-16,17.5,17.62,17.25,17.5,1650,0.683369877729595,0.688055842605455,0.673607450904886,0.683369877729595,42253.8378424483,0.0,1.0
1975-10-17,17.25,17.5,17.25,17.5,1575,0.673607450904886,0.683369877729595,0.673607450904886,0.683369877729595,40333.2088496097,0.0,1.0
1975-10-20,17.25,17.25,17.12,17.25,1350,0.673607450904886,0.673607450904886,0.668530988956038,0.673607450904886,34571.3218710941,0.0,1.0
1975-10-21,17.5,17.62,17.25,17.25,6975,0.683369877729595,0.688055842605455,0.673607450904886,0.673607450904886,178618.496333986,0.0,1.0
1975-10-22,17.25,17.5,17.25,17.5,5475,0.673607450904886,0.683369877729595,0.673607450904886,0.683369877729595,140205.916477215,0.0,1.0
1975-10-23,17.5,17.62,17.25,17.25,2400,0.683369877729595,0.688055842605455,0.673607450904886,0.673607450904886,61460.1277708338,0.0,1.0
1975-10-24,17.62,17.62,17.5,17.5,975,0.688055842605455,0.688055842605455,0.683369877729595,0.683369877729595,24968.1769069012,0.0,1.0
1975-10-27,17.62,17.62,17.5,17.62,1200,0.688055842605455,0.688055842605455,0.683369877729595,0.688055842605455,30730.0638854169,0.0,1.0
1975-10-28,17.62,17.62,17.5,17.62,2400,0.688055842605455,0.688055842605455,0.683369877729595,0.688055842605455,61460.1277708338,0.0,1.0
1975-10-29,17.25,17.5,17.25,17.5,11850,0.673607450904886,0.683369877729595,0.673607450904886,0.683369877729595,303459.380868492,0.0,1.0
1975-10-30,17.5,17.62,17.5,17.5,1800,0.683369877729595,0.688055842605455,0.683369877729595,0.683369877729595,46095.0958281254,0.0,1.0
1975-10-31,17.62,17.87,17.62,17.62,1800,0.688055842605455,0.697818269430163,0.688055842605455,0.688055842605455,46095.0958281254,0.0,1.0
1975-11-03,17.62,17.62,17.12,17.62,4500,0.688055842605455,0.688055842605455,0.668530988956038,0.688055842605455,115237.739570313,0.0,1.0
1975-11-04,17.62,17.62,17.25,17.62,2250,0.688055842605455,0.688055842605455,0.673607450904886,0.688055842605455,57618.8697851567,0.0,1.0
1975-11-05,17.62,17.62,17.62,17.62,3300,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,84507.6756848965,0.0,1.0
1975-11-06,17.87,17.87,17.5,17.62,3000,0.697818269430163,0.697818269430163,0.683369877729595,0.688055842605455,76825.1597135424,0.0,1.0
1975-11-07,17.62,17.87,17.62,17.87,1575,0.688055842605455,0.697818269430163,0.688055842605455,0.697818269430163,40333.2088496097,0.0,1.0
1975-11-10,18.0,18.12,17.87,17.87,1800,0.702894731379012,0.707580696254872,0.697818269430163,0.697818269430163,46095.0958281254,0.0,1.0
1975-11-11,18.37,18.37,18.12,18.12,1875,0.71734312307958,0.71734312307958,0.707580696254872,0.707580696254872,48015.724820964,0.0,1.0
1975-11-12,18.37,18.37,18.12,18.37,1500,0.71734312307958,0.71734312307958,0.707580696254872,0.71734312307958,38412.5798567712,0.0,1.0
1975-11-13,18.12,18.37,18.12,18.37,2550,0.707580696254872,0.71734312307958,0.707580696254872,0.71734312307958,65301.385756511,0.0,1.0
1975-11-14,18.37,18.37,18.0,18.12,1800,0.71734312307958,0.71734312307958,0.702894731379012,0.707580696254872,46095.0958281254,0.0,1.0
1975-11-17,17.87,18.37,17.87,18.37,5100,0.697818269430163,0.71734312307958,0.697818269430163,0.71734312307958,130602.771513022,0.0,1.0
1975-11-18,18.0,18.12,18.0,18.0,450,0.702894731379012,0.707580696254872,0.702894731379012,0.702894731379012,11523.7739570313,0.0,1.0
1975-11-19,17.62,18.0,17.62,18.0,2400,0.688055842605455,0.702894731379012,0.688055842605455,0.702894731379012,61460.1277708338,0.0,1.0
1975-11-20,17.87,18.0,17.87,17.87,1200,0.697818269430163,0.702894731379012,0.697818269430163,0.697818269430163,30730.0638854169,0.0,1.0
1975-11-21,18.12,18.37,17.87,17.87,1350,0.707580696254872,0.71734312307958,0.697818269430163,0.697818269430163,34571.321871094,0.0,1.0
1975-11-24,18.12,18.12,18.12,18.12,1200,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,30730.0638854169,0.0,1.0
1975-11-25,18.37,18.62,18.12,18.12,3750,0.71734312307958,0.727105549904289,0.707580696254872,0.707580696254872,96031.4496419279,0.0,1.0
1975-11-26,17.87,18.5,17.87,18.37,2775,0.697818269430163,0.722419585028429,0.697818269430163,0.71734312307958,71063.2727350267,0.0,1.0
1975-11-28,18.12,18.12,18.12,18.12,300,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,7682.51597135423,0.0,1.0
1975-12-01,18.12,18.37,18.12,18.12,8850,0.707580696254872,0.71734312307958,0.707580696254872,0.707580696254872,226634.22115495,0.0,1.0
1975-12-02,18.12,18.12,18.0,18.12,4500,0.707580696254872,0.707580696254872,0.702894731379012,0.707580696254872,115237.739570313,0.0,1.0
1975-12-03,17.87,18.0,17.62,18.0,3300,0.697818269430163,0.702894731379012,0.688055842605455,0.702894731379012,84507.6756848966,0.0,1.0
1975-12-04,17.62,17.62,17.25,17.62,1800,0.688055842605455,0.688055842605455,0.673607450904886,0.688055842605455,46095.0958281254,0.0,1.0
1975-12-05,17.62,17.62,17.62,17.62,375,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,9603.14496419279,0.0,1.0
1975-12-08,17.62,17.62,17.62,17.62,1050,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,26888.8058997398,0.0,1.0
1975-12-09,18.0,18.0,17.62,17.62,5700,0.702894731379012,0.702894731379012,0.688055842605455,0.688055842605455,145967.80345573,0.0,1.0
1975-12-10,17.62,18.12,17.62,18.0,11850,0.688055842605455,0.707580696254872,0.688055842605455,0.702894731379012,303459.380868492,0.0,1.0
1975-12-11,17.62,18.0,17.62,17.62,8400,0.688055842605455,0.702894731379012,0.688055842605455,0.688055842605455,215110.447197918,0.0,1.0
1975-12-12,17.62,17.87,17.0,17.62,4200,0.688055842605455,0.697818269430163,0.663845024080178,0.688055842605455,107555.223598959,0.0,1.0
1975-12-15,17.62,17.62,17.62,17.62,2850,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,72983.9017278652,0.0,1.0
1975-12-16,17.62,17.87,17.5,17.62,10050,0.688055842605455,0.697818269430163,0.683369877729595,0.688055842605455,257364.285040367,0.0,1.0
1975-12-17,17.62,17.87,17.5,17.62,3000,0.688055842605455,0.697818269430163,0.683369877729595,0.688055842605455,76825.1597135423,0.0,1.0
1975-12-18,17.87,17.87,17.62,17.62,4950,0.697818269430163,0.697818269430163,0.688055842605455,0.688055842605455,126761.513527345,0.0,1.0
1975-12-19,17.87,18.0,17.62,17.87,4575,0.697818269430163,0.702894731379012,0.688055842605455,0.697818269430163,117158.368563152,0.0,1.0
1975-12-22,18.12,18.12,18.0,18.0,1875,0.707580696254872,0.707580696254872,0.702894731379012,0.702894731379012,48015.7248209639,0.0,1.0
1975-12-23,18.12,18.12,18.0,18.12,1650,0.707580696254872,0.707580696254872,0.702894731379012,0.707580696254872,42253.8378424483,0.0,1.0
1975-12-24,18.12,18.12,17.87,18.12,3150,0.707580696254872,0.707580696254872,0.697818269430163,0.707580696254872,80666.4176992194,0.0,1.0
1975-12-26,18.5,18.5,18.12,18.12,1800,0.722419585028429,0.722419585028429,0.707580696254872,0.707580696254872,46095.0958281254,0.0,1.0
1975-12-29,18.37,18.37,18.0,18.37,5100,0.71734312307958,0.71734312307958,0.702894731379012,0.71734312307958,130602.771513022,0.0,1.0
1975-12-30,18.37,18.37,18.12,18.37,3000,0.71734312307958,0.71734312307958,0.707580696254872,0.71734312307958,76825.1597135424,0.0,1.0
1975-12-31,18.37,18.37,18.12,18.37,1650,0.71734312307958,0.71734312307958,0.707580696254872,0.71734312307958,42253.8378424483,0.0,1.0
1976-01-02,18.37,18.37,18.12,18.37,2850,0.71734312307958,0.71734312307958,0.707580696254872,0.71734312307958,72983.9017278652,0.0,1.0
1976-01-05,18.62,18.62,18.37,18.37,675,0.727105549904289,0.727105549904289,0.71734312307958,0.71734312307958,17285.660935547,0.0,1.0
1976-01-06,18.5,18.62,18.12,18.62,1800,0.722419585028429,0.727105549904289,0.707580696254872,0.727105549904289,46095.0958281254,0.0,1.0
1976-01-07,18.5,18.5,18.12,18.5,2550,0.722419585028429,0.722419585028429,0.707580696254872,0.722419585028429,65301.3857565109,0.0,1.0
1976-01-08,18.5,18.5,18.37,18.5,3375,0.722419585028429,0.722419585028429,0.71734312307958,0.722419585028429,86428.3046777351,0.0,1.0
1976-01-09,18.62,19.0,18.5,18.5,4350,0.727105549904289,0.741944438677846,0.722419585028429,0.722419585028429,111396.481584636,0.0,1.0
1976-01-12,18.62,18.87,18.62,18.62,4500,0.727105549904289,0.736867976728997,0.727105549904289,0.727105549904289,115237.739570313,0.0,1.0
1976-01-13,18.62,18.87,18.62,18.62,1050,0.727105549904289,0.736867976728997,0.727105549904289,0.727105549904289,26888.8058997398,0.0,1.0
1976-01-14,18.62,19.0,18.62,18.62,2250,0.727105549904289,0.741944438677846,0.727105549904289,0.727105549904289,57618.8697851567,0.0,1.0
1976-01-15,19.25,19.25,18.87,18.87,4200,0.751706865502554,0.751706865502554,0.736867976728997,0.736867976728997,107555.223598959,0.0,1.0
1976-01-16,19.5,19.75,19.25,19.25,4950,0.761469292327263,0.771231719151971,0.751706865502554,0.751706865502554,126761.513527345,0.0,1.0
1976-01-19,19.87,19.87,19.5,19.5,3900,0.775917684027831,0.775917684027831,0.761469292327263,0.761469292327263,99872.7076276051,0.0,1.0
1976-01-20,19.87,19.87,19.5,19.87,2400,0.775917684027831,0.775917684027831,0.761469292327263,0.775917684027831,61460.1277708339,0.0,1.0
1976-01-21,19.5,19.87,19.5,19.87,3750,0.761469292327263,0.775917684027831,0.761469292327263,0.775917684027831,96031.4496419279,0.0,1.0
1976-01-22,19.87,19.87,19.5,19.5,2400,0.775917684027831,0.775917684027831,0.761469292327263,0.761469292327263,61460.1277708339,0.0,1.0
1976-01-23,19.87,19.87,19.87,19.87,2850,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,72983.9017278652,0.0,1.0
1976-01-26,19.75,19.87,19.75,19.87,1500,0.771231719151971,0.775917684027831,0.771231719151971,0.775917684027831,38412.5798567712,0.0,1.0
1976-01-27,19.5,19.87,19.5,19.75,2550,0.761469292327263,0.775917684027831,0.761469292327263,0.771231719151971,65301.3857565109,0.0,1.0
1976-01-28,19.5,19.87,19.5,19.5,2475,0.761469292327263,0.775917684027831,0.761469292327263,0.761469292327263,63380.7567636724,0.0,1.0
1976-01-29,19.87,19.87,19.5,19.5,2775,0.775917684027831,0.775917684027831,0.761469292327263,0.761469292327263,71063.2727350267,0.0,1.0
1976-01-30,19.87,19.87,19.87,19.87,3075,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,78745.7887063809,0.0,1.0
1976-02-02,20.25,20.25,19.87,19.87,4500,0.790756572801388,0.790756572801388,0.775917684027831,0.775917684027831,115237.739570313,0.0,1.0
1976-02-03,19.5,19.5,19.37,19.5,3000,0.761469292327263,0.761469292327263,0.756392830378414,0.761469292327263,76825.1597135423,0.0,1.0
1976-02-04,19.75,19.75,19.5,19.5,2550,0.771231719151971,0.771231719151971,0.761469292327263,0.761469292327263,65301.385756511,0.0,1.0
1976-02-05,19.5,19.87,19.5,19.75,2400,0.761469292327263,0.775917684027831,0.761469292327263,0.771231719151971,61460.1277708338,0.0,1.0
1976-02-06,19.5,19.75,19.5,19.5,1350,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,34571.321871094,0.0,1.0
1976-02-09,19.5,19.87,19.5,19.5,975,0.761469292327263,0.775917684027831,0.761469292327263,0.761469292327263,24968.1769069012,0.0,1.0
1976-02-10,19.75,19.87,19.75,19.75,1350,0.771231719151971,0.775917684027831,0.771231719151971,0.771231719151971,34571.3218710941,0.0,1.0
1976-02-11,19.75,19.87,19.5,19.75,1200,0.771231719151971,0.775917684027831,0.761469292327263,0.771231719151971,30730.0638854169,0.0,1.0
1976-02-12,19.5,19.75,19.5,19.75,4950,0.761469292327263,0.771231719151971,0.761469292327263,0.771231719151971,126761.513527345,0.0,1.0
1976-02-13,19.5,19.87,19.5,19.5,2550,0.761469292327263,0.775917684027831,0.761469292327263,0.761469292327263,65301.3857565109,0.0,1.0
1976-02-17,19.5,19.75,19.5,19.5,5550,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,142126.545470053,0.0,1.0
1976-02-18,19.5,19.5,19.5,19.5,300,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,7682.51597135423,0.0,1.0
1976-02-19,19.5,19.75,19.5,19.5,4800,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,122920.255541668,0.0,1.0
1976-02-20,19.0,19.5,19.0,19.5,5700,0.741944438677846,0.761469292327263,0.741944438677846,0.761469292327263,145967.80345573,0.0,1.0
1976-02-23,19.5,19.5,19.25,19.25,11250,0.761469292327263,0.761469292327263,0.751706865502554,0.751706865502554,288094.348925784,0.0,1.0
1976-02-24,20.25,20.25,19.75,19.75,18450,0.790756572801388,0.790756572801388,0.771231719151971,0.771231719151971,472474.732238285,0.0,1.0
1976-02-25,20.37,20.37,20.25,20.25,15375,0.795442537677248,0.795442537677248,0.790756572801388,0.790756572801388,393728.943531904,0.0,1.0
1976-02-26,20.37,20.37,20.25,20.37,22575,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,578109.326844406,0.0,1.0
1976-02-27,20.25,20.37,19.87,20.37,10350,0.790756572801388,0.795442537677248,0.775917684027831,0.795442537677248,265046.801011721,0.0,1.0
1976-03-01,20.25,20.37,20.25,20.25,6300,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,161332.835398439,0.0,1.0
1976-03-02,20.25,20.25,20.12,20.25,7800,0.790756572801388,0.790756572801388,0.78568011085254,0.790756572801388,199745.41525521,0.0,1.0
1976-03-03,20.25,20.37,20.25,20.25,3975,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,101793.336620444,0.0,1.0
1976-03-04,19.75,20.25,19.5,20.25,13200,0.771231719151971,0.790756572801388,0.761469292327263,0.790756572801388,338030.702739586,0.0,1.0
1976-03-05,19.75,19.87,19.5,19.75,16350,0.771231719151971,0.775917684027831,0.761469292327263,0.771231719151971,418697.120438806,0.0,1.0
1976-03-08,19.87,19.87,19.5,19.75,4275,0.775917684027831,0.775917684027831,0.761469292327263,0.771231719151971,109475.852591798,0.0,1.0
1976-03-09,19.87,19.87,19.87,19.87,4800,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,122920.255541668,0.0,1.0
1976-03-10,19.87,19.87,19.87,19.87,3750,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,96031.4496419279,0.0,1.0
1976-03-11,19.87,19.87,19.75,19.87,4275,0.775917684027831,0.775917684027831,0.771231719151971,0.775917684027831,109475.852591798,0.0,1.0
1976-03-12,19.87,19.87,19.75,19.87,4200,0.775917684027831,0.775917684027831,0.771231719151971,0.775917684027831,107555.223598959,0.0,1.0
1976-03-15,19.87,19.87,19.87,19.87,2550,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,65301.385756511,0.0,1.0
1976-03-16,19.87,19.87,19.87,19.87,3300,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,84507.6756848966,0.0,1.0
1976-03-17,19.87,19.87,19.87,19.87,5550,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,142126.545470053,0.0,1.0
1976-03-18,19.75,19.87,19.75,19.87,2550,0.771231719151971,0.775917684027831,0.771231719151971,0.775917684027831,65301.385756511,0.0,1.0
1976-03-19,19.87,19.87,19.75,19.75,1800,0.775917684027831,0.775917684027831,0.771231719151971,0.771231719151971,46095.0958281254,0.0,1.0
1976-03-22,19.87,19.87,19.87,19.87,1800,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,46095.0958281254,0.0,1.0
1976-03-23,19.5,19.75,19.5,19.75,4275,0.761469292327263,0.771231719151971,0.761469292327263,0.771231719151971,109475.852591798,0.0,1.0
1976-03-24,19.75,19.75,19.5,19.5,2400,0.771231719151971,0.771231719151971,0.761469292327263,0.761469292327263,61460.1277708339,0.0,1.0
1976-03-25,19.5,19.5,19.25,19.5,4800,0.761469292327263,0.761469292327263,0.751706865502554,0.761469292327263,122920.255541668,0.0,1.0
1976-03-26,19.5,19.5,19.37,19.5,2550,0.761469292327263,0.761469292327263,0.756392830378414,0.761469292327263,65301.3857565109,0.0,1.0
1976-03-29,19.5,19.5,19.37,19.5,1575,0.761469292327263,0.761469292327263,0.756392830378414,0.761469292327263,40333.2088496097,0.0,1.0
1976-03-30,19.37,19.5,19.25,19.5,1875,0.756392830378414,0.761469292327263,0.751706865502554,0.761469292327263,48015.724820964,0.0,1.0
1976-03-31,19.25,19.5,19.25,19.37,2550,0.751706865502554,0.761469292327263,0.751706865502554,0.756392830378414,65301.385756511,0.0,1.0
1976-04-01,19.5,19.5,19.25,19.25,14550,0.761469292327263,0.761469292327263,0.751706865502554,0.751706865502554,372602.02461068,0.0,1.0
1976-04-02,19.37,19.5,19.37,19.5,1650,0.756392830378414,0.761469292327263,0.756392830378414,0.761469292327263,42253.8378424483,0.0,1.0
1976-04-05,19.5,19.5,19.37,19.37,3000,0.761469292327263,0.761469292327263,0.756392830378414,0.756392830378414,76825.1597135423,0.0,1.0
1976-04-06,19.37,19.5,19.37,19.5,3075,0.756392830378414,0.761469292327263,0.756392830378414,0.761469292327263,78745.7887063809,0.0,1.0
1976-04-07,19.37,19.5,19.37,19.37,2400,0.756392830378414,0.761469292327263,0.756392830378414,0.756392830378414,61460.1277708339,0.0,1.0
1976-04-08,19.5,19.5,19.5,19.5,1575,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,40333.2088496097,0.0,1.0
1976-04-09,19.5,19.5,19.5,19.5,1050,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,26888.8058997398,0.0,1.0
1976-04-12,19.5,19.5,19.37,19.5,1500,0.761469292327263,0.761469292327263,0.756392830378414,0.761469292327263,38412.5798567711,0.0,1.0
1976-04-13,19.37,19.5,19.37,19.5,4650,0.756392830378414,0.761469292327263,0.756392830378414,0.761469292327263,119078.997555991,0.0,1.0
1976-04-14,19.5,19.5,19.5,19.5,22950,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,587712.471808598,0.0,1.0
1976-04-15,19.5,19.5,19.5,19.5,3300,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,84507.6756848965,0.0,1.0
1976-04-19,19.5,19.5,19.5,19.5,2250,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,57618.8697851567,0.0,1.0
1976-04-20,19.5,19.75,19.5,19.5,7350,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,188221.641298179,0.0,1.0
1976-04-21,19.87,19.87,19.5,19.5,2475,0.775917684027831,0.775917684027831,0.761469292327263,0.761469292327263,63380.7567636724,0.0,1.0
1976-04-22,19.87,20.12,19.75,19.87,7275,0.775917684027831,0.78568011085254,0.771231719151971,0.775917684027831,186301.01230534,0.0,1.0
1976-04-23,19.87,19.87,19.87,19.87,6750,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,172856.60935547,0.0,1.0
1976-04-26,20.12,20.37,19.87,19.87,4950,0.78568011085254,0.795442537677248,0.775917684027831,0.775917684027831,126761.513527345,0.0,1.0
1976-04-27,20.25,20.37,20.12,20.12,4050,0.790756572801388,0.795442537677248,0.78568011085254,0.78568011085254,103713.965613282,0.0,1.0
1976-04-28,20.25,20.37,20.25,20.25,1050,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,26888.8058997398,0.0,1.0
1976-04-29,20.37,20.37,20.25,20.25,4050,0.795442537677248,0.795442537677248,0.790756572801388,0.790756572801388,103713.965613282,0.0,1.0
1976-04-30,20.25,20.37,19.87,20.37,4500,0.790756572801388,0.795442537677248,0.775917684027831,0.795442537677248,115237.739570313,0.0,1.0
1976-05-03,20.25,20.37,19.87,20.25,3975,0.790756572801388,0.795442537677248,0.775917684027831,0.790756572801388,101793.336620444,0.0,1.0
1976-05-04,20.62,20.62,20.25,20.25,7575,0.805204964501957,0.805204964501957,0.790756572801388,0.790756572801388,193983.528276694,0.0,1.0
1976-05-05,20.25,20.37,20.12,20.37,2550,0.790756572801388,0.795442537677248,0.78568011085254,0.795442537677248,65301.385756511,0.0,1.0
1976-05-06,20.25,20.37,20.25,20.25,2100,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,53777.6117994796,0.0,1.0
1976-05-07,20.25,20.37,20.25,20.25,3150,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,80666.4176992194,0.0,1.0
1976-05-10,20.25,20.37,20.25,20.25,2100,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,53777.6117994796,0.0,1.0
1976-05-11,20.25,20.37,20.12,20.25,2175,0.790756572801388,0.795442537677248,0.78568011085254,0.790756572801388,55698.2407923182,0.0,1.0
1976-05-12,20.12,20.25,20.12,20.25,1575,0.78568011085254,0.790756572801388,0.78568011085254,0.790756572801388,40333.2088496097,0.0,1.0
1976-05-13,19.87,20.12,19.87,20.12,2475,0.775917684027831,0.78568011085254,0.775917684027831,0.78568011085254,63380.7567636724,0.0,1.0
1976-05-14,19.87,19.87,19.87,19.87,900,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,23047.5479140627,0.0,1.0
1976-05-17,19.87,20.12,19.87,19.87,1800,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,46095.0958281254,0.0,1.0
1976-05-18,19.87,19.87,19.87,19.87,900,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,23047.5479140627,0.0,1.0
1976-05-19,19.75,19.87,19.75,19.87,2400,0.771231719151971,0.775917684027831,0.771231719151971,0.775917684027831,61460.1277708339,0.0,1.0
1976-05-20,19.5,19.87,19.5,19.75,4050,0.761469292327263,0.775917684027831,0.761469292327263,0.771231719151971,103713.965613282,0.0,1.0
1976-05-21,19.5,19.75,19.5,19.5,1800,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,46095.0958281254,0.0,1.0
1976-05-24,19.75,19.87,19.5,19.5,4950,0.771231719151971,0.775917684027831,0.761469292327263,0.761469292327263,126761.513527345,0.0,1.0
1976-05-25,19.5,19.75,19.5,19.75,1800,0.761469292327263,0.771231719151971,0.761469292327263,0.771231719151971,46095.0958281254,0.0,1.0
1976-05-26,19.5,19.5,19.5,19.5,900,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,23047.5479140627,0.0,1.0
1976-05-27,19.5,19.5,19.5,19.5,1650,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,42253.8378424483,0.0,1.0
1976-05-28,19.37,19.5,19.37,19.5,900,0.756392830378414,0.761469292327263,0.756392830378414,0.761469292327263,23047.5479140627,0.0,1.0
1976-06-01,19.0,19.5,19.0,19.37,2250,0.741944438677846,0.761469292327263,0.741944438677846,0.756392830378414,57618.8697851567,0.0,1.0
1976-06-02,19.5,19.5,19.37,19.37,2775,0.761469292327263,0.761469292327263,0.756392830378414,0.756392830378414,71063.2727350266,0.0,1.0
1976-06-03,19.5,19.5,19.25,19.5,1500,0.761469292327263,0.761469292327263,0.751706865502554,0.761469292327263,38412.5798567711,0.0,1.0
1976-06-04,19.25,19.5,19.0,19.5,8550,0.751706865502554,0.761469292327263,0.741944438677846,0.761469292327263,218951.705183596,0.0,1.0
1976-06-07,19.0,19.25,19.0,19.25,3450,0.741944438677846,0.751706865502554,0.741944438677846,0.751706865502554,88348.9336705736,0.0,1.0
1976-06-08,19.37,19.37,19.0,19.0,3975,0.756392830378414,0.756392830378414,0.741944438677846,0.741944438677846,101793.336620444,0.0,1.0
1976-06-09,19.5,19.5,19.37,19.37,3300,0.761469292327263,0.761469292327263,0.756392830378414,0.756392830378414,84507.6756848965,0.0,1.0
1976-06-10,19.87,19.87,19.87,19.87,3000,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,76825.1597135424,0.0,1.0
1976-06-11,19.87,19.87,19.87,19.87,450,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,11523.7739570314,0.0,1.0
1976-06-14,19.87,20.12,19.87,19.87,2400,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,61460.1277708339,0.0,1.0
1976-06-15,19.75,20.12,19.75,19.87,2550,0.771231719151971,0.78568011085254,0.771231719151971,0.775917684027831,65301.385756511,0.0,1.0
1976-06-16,19.87,19.87,19.75,19.75,1800,0.775917684027831,0.775917684027831,0.771231719151971,0.771231719151971,46095.0958281254,0.0,1.0
1976-06-17,19.87,19.87,19.87,19.87,3675,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,94110.8206490894,0.0,1.0
1976-06-18,19.87,19.87,19.87,19.87,900,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,23047.5479140627,0.0,1.0
1976-06-21,19.87,20.12,19.87,19.87,3450,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,88348.9336705737,0.0,1.0
1976-06-22,19.87,20.12,19.75,19.87,1575,0.775917684027831,0.78568011085254,0.771231719151971,0.775917684027831,40333.2088496097,0.0,1.0
1976-06-23,19.5,19.87,19.5,19.87,2850,0.761469292327263,0.775917684027831,0.761469292327263,0.775917684027831,72983.9017278652,0.0,1.0
1976-06-24,19.5,19.75,19.5,19.5,1200,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,30730.0638854169,0.0,1.0
1976-06-25,19.87,19.87,19.5,19.5,1500,0.775917684027831,0.775917684027831,0.761469292327263,0.761469292327263,38412.5798567712,0.0,1.0
1976-06-28,19.75,19.87,19.5,19.87,2400,0.771231719151971,0.775917684027831,0.761469292327263,0.775917684027831,61460.1277708339,0.0,1.0
1976-06-29,19.5,19.5,19.5,19.5,1050,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,26888.8058997398,0.0,1.0
1976-06-30,19.5,19.5,19.37,19.5,2400,0.761469292327263,0.761469292327263,0.756392830378414,0.761469292327263,61460.1277708338,0.0,1.0
1976-07-01,19.75,19.75,19.5,19.5,1350,0.771231719151971,0.771231719151971,0.761469292327263,0.761469292327263,34571.3218710941,0.0,1.0
1976-07-02,19.75,19.75,19.5,19.75,1500,0.771231719151971,0.771231719151971,0.761469292327263,0.771231719151971,38412.5798567712,0.0,1.0
1976-07-06,19.87,19.87,19.5,19.75,1350,0.775917684027831,0.775917684027831,0.761469292327263,0.771231719151971,34571.3218710941,0.0,1.0
1976-07-07,19.5,19.87,19.5,19.87,1050,0.761469292327263,0.775917684027831,0.761469292327263,0.775917684027831,26888.8058997398,0.0,1.0
1976-07-08,19.5,19.87,19.5,19.5,1575,0.761469292327263,0.775917684027831,0.761469292327263,0.761469292327263,40333.2088496097,0.0,1.0
1976-07-09,19.87,19.87,19.75,19.75,1800,0.775917684027831,0.775917684027831,0.771231719151971,0.771231719151971,46095.0958281254,0.0,1.0
1976-07-12,19.87,20.12,19.87,19.87,1650,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,42253.8378424483,0.0,1.0
1976-07-13,20.12,20.37,20.12,20.12,5850,0.78568011085254,0.795442537677248,0.78568011085254,0.78568011085254,149809.061441407,0.0,1.0
1976-07-14,20.37,20.37,20.25,20.25,3075,0.795442537677248,0.795442537677248,0.790756572801388,0.790756572801388,78745.7887063809,0.0,1.0
1976-07-15,20.37,20.37,20.12,20.37,1650,0.795442537677248,0.795442537677248,0.78568011085254,0.795442537677248,42253.8378424483,0.0,1.0
1976-07-16,20.37,20.62,20.37,20.37,2175,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,55698.2407923182,0.0,1.0
1976-07-19,20.62,20.62,20.37,20.37,900,0.805204964501957,0.805204964501957,0.795442537677248,0.795442537677248,23047.5479140627,0.0,1.0
1976-07-20,20.62,20.62,20.37,20.62,975,0.805204964501957,0.805204964501957,0.795442537677248,0.805204964501957,24968.1769069012,0.0,1.0
1976-07-21,20.12,20.62,20.12,20.62,2775,0.78568011085254,0.805204964501957,0.78568011085254,0.805204964501957,71063.2727350266,0.0,1.0
1976-07-22,20.37,20.37,20.12,20.12,2100,0.795442537677248,0.795442537677248,0.78568011085254,0.78568011085254,53777.6117994796,0.0,1.0
1976-07-23,20.37,20.37,20.25,20.37,1650,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,42253.8378424483,0.0,1.0
1976-07-26,20.12,20.37,20.12,20.37,3750,0.78568011085254,0.795442537677248,0.78568011085254,0.795442537677248,96031.4496419279,0.0,1.0
1976-07-27,20.37,20.37,20.25,20.25,300,0.795442537677248,0.795442537677248,0.790756572801388,0.790756572801388,7682.51597135423,0.0,1.0
1976-07-28,20.37,20.37,20.25,20.37,750,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,19206.2899283856,0.0,1.0
1976-07-29,20.37,20.37,20.12,20.37,5700,0.795442537677248,0.795442537677248,0.78568011085254,0.795442537677248,145967.80345573,0.0,1.0
1976-07-30,20.12,20.37,20.12,20.37,1200,0.78568011085254,0.795442537677248,0.78568011085254,0.795442537677248,30730.0638854169,0.0,1.0
1976-08-02,20.37,20.37,20.12,20.12,3150,0.795442537677248,0.795442537677248,0.78568011085254,0.78568011085254,80666.4176992195,0.0,1.0
1976-08-03,20.12,20.12,19.87,20.12,2100,0.78568011085254,0.78568011085254,0.775917684027831,0.78568011085254,53777.6117994796,0.0,1.0
1976-08-04,19.87,20.12,19.87,20.12,1875,0.775917684027831,0.78568011085254,0.775917684027831,0.78568011085254,48015.724820964,0.0,1.0
1976-08-05,20.25,20.25,19.87,19.87,10875,0.790756572801388,0.790756572801388,0.775917684027831,0.775917684027831,278491.203961591,0.0,1.0
1976-08-06,20.25,20.25,20.12,20.25,2100,0.790756572801388,0.790756572801388,0.78568011085254,0.790756572801388,53777.6117994796,0.0,1.0
1976-08-09,20.37,20.37,20.25,20.25,750,0.795442537677248,0.795442537677248,0.790756572801388,0.790756572801388,19206.2899283856,0.0,1.0
1976-08-10,19.87,20.37,19.87,20.37,1500,0.775917684027831,0.795442537677248,0.775917684027831,0.795442537677248,38412.5798567712,0.0,1.0
1976-08-11,20.12,20.12,19.87,19.87,4950,0.78568011085254,0.78568011085254,0.775917684027831,0.775917684027831,126761.513527345,0.0,1.0
1976-08-12,19.87,20.12,19.87,20.12,1800,0.775917684027831,0.78568011085254,0.775917684027831,0.78568011085254,46095.0958281254,0.0,1.0
1976-08-13,19.87,20.12,19.75,19.87,1875,0.775917684027831,0.78568011085254,0.771231719151971,0.775917684027831,48015.724820964,0.0,1.0
1976-08-16,20.12,20.12,19.87,19.87,1500,0.78568011085254,0.78568011085254,0.775917684027831,0.775917684027831,38412.5798567711,0.0,1.0
1976-08-17,19.87,20.12,19.87,20.12,2775,0.775917684027831,0.78568011085254,0.775917684027831,0.78568011085254,71063.2727350267,0.0,1.0
1976-08-18,19.87,20.12,19.87,19.87,1350,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,34571.3218710941,0.0,1.0
1976-08-19,19.87,20.12,19.87,19.87,1650,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,42253.8378424483,0.0,1.0
1976-08-20,19.87,20.25,19.87,19.87,3300,0.775917684027831,0.790756572801388,0.775917684027831,0.775917684027831,84507.6756848966,0.0,1.0
1976-08-23,19.75,19.87,19.75,19.87,2550,0.771231719151971,0.775917684027831,0.771231719151971,0.775917684027831,65301.385756511,0.0,1.0
1976-08-24,19.75,19.87,19.75,19.75,2100,0.771231719151971,0.775917684027831,0.771231719151971,0.771231719151971,53777.6117994796,0.0,1.0
1976-08-25,19.87,19.87,19.75,19.75,3375,0.775917684027831,0.775917684027831,0.771231719151971,0.771231719151971,86428.3046777351,0.0,1.0
1976-08-26,19.87,19.87,19.87,19.87,3375,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,86428.3046777351,0.0,1.0
1976-08-27,20.25,20.25,19.87,19.87,900,0.790756572801388,0.790756572801388,0.775917684027831,0.775917684027831,23047.5479140627,0.0,1.0
1976-08-30,20.37,20.37,19.87,20.25,1050,0.795442537677248,0.795442537677248,0.775917684027831,0.790756572801388,26888.8058997398,0.0,1.0
1976-08-31,20.37,20.37,20.25,20.37,1200,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,30730.0638854169,0.0,1.0
1976-09-01,20.37,20.37,20.37,20.37,5475,0.795442537677248,0.795442537677248,0.795442537677248,0.795442537677248,140205.916477215,0.0,1.0
1976-09-02,20.37,20.75,20.37,20.37,3900,0.795442537677248,0.810281426450805,0.795442537677248,0.795442537677248,99872.7076276051,0.0,1.0
1976-09-03,20.75,20.87,20.37,20.37,1875,0.810281426450805,0.814967391326665,0.795442537677248,0.795442537677248,48015.724820964,0.0,1.0
1976-09-07,20.87,20.87,20.62,20.75,2475,0.814967391326665,0.814967391326665,0.805204964501957,0.810281426450805,63380.7567636724,0.0,1.0
1976-09-08,20.87,20.87,20.75,20.87,3000,0.814967391326665,0.814967391326665,0.810281426450805,0.814967391326665,76825.1597135424,0.0,1.0
1976-09-09,20.62,20.87,20.62,20.87,2100,0.805204964501957,0.814967391326665,0.805204964501957,0.814967391326665,53777.6117994796,0.0,1.0
1976-09-10,20.87,20.87,20.75,20.75,2250,0.814967391326665,0.814967391326665,0.810281426450805,0.810281426450805,57618.8697851568,0.0,1.0
1976-09-13,20.75,20.87,20.75,20.87,3300,0.810281426450805,0.814967391326665,0.810281426450805,0.814967391326665,84507.6756848966,0.0,1.0
1976-09-14,20.75,20.75,20.62,20.75,1800,0.810281426450805,0.810281426450805,0.805204964501957,0.810281426450805,46095.0958281254,0.0,1.0
1976-09-15,20.87,20.87,20.37,20.75,2550,0.814967391326665,0.814967391326665,0.795442537677248,0.810281426450805,65301.385756511,0.0,1.0
1976-09-16,20.87,20.87,20.87,20.87,2475,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,63380.7567636724,0.0,1.0
1976-09-17,20.87,20.87,20.87,20.87,1350,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,34571.3218710941,0.0,1.0
1976-09-20,21.25,21.25,20.87,20.87,8775,0.829806280100222,0.829806280100222,0.814967391326665,0.814967391326665,224713.592162111,0.0,1.0
1976-09-21,21.12,21.25,20.87,21.25,4500,0.824729818151374,0.829806280100222,0.814967391326665,0.829806280100222,115237.739570313,0.0,1.0
1976-09-22,21.25,21.25,20.87,21.12,5100,0.829806280100222,0.829806280100222,0.814967391326665,0.824729818151374,130602.771513022,0.0,1.0
1976-09-23,21.12,21.25,20.87,21.25,3450,0.824729818151374,0.829806280100222,0.814967391326665,0.829806280100222,88348.9336705736,0.0,1.0
1976-09-24,20.87,21.12,20.75,21.12,9450,0.814967391326665,0.824729818151374,0.810281426450805,0.824729818151374,241999.253097658,0.0,1.0
1976-09-27,21.25,21.25,20.87,20.87,3975,0.829806280100222,0.829806280100222,0.814967391326665,0.814967391326665,101793.336620444,0.0,1.0
1976-09-28,21.25,21.25,20.87,21.25,2550,0.829806280100222,0.829806280100222,0.814967391326665,0.829806280100222,65301.385756511,0.0,1.0
1976-09-29,20.87,21.25,20.87,21.25,3450,0.814967391326665,0.829806280100222,0.814967391326665,0.829806280100222,88348.9336705737,0.0,1.0
1976-09-30,20.87,21.12,20.87,20.87,3000,0.814967391326665,0.824729818151374,0.814967391326665,0.814967391326665,76825.1597135424,0.0,1.0
1976-10-01,21.12,21.25,20.87,20.87,5100,0.824729818151374,0.829806280100222,0.814967391326665,0.814967391326665,130602.771513022,0.0,1.0
1976-10-04,20.87,21.25,20.87,21.12,2250,0.814967391326665,0.829806280100222,0.814967391326665,0.824729818151374,57618.8697851568,0.0,1.0
1976-10-05,21.12,21.25,20.87,20.87,1875,0.824729818151374,0.829806280100222,0.814967391326665,0.814967391326665,48015.7248209639,0.0,1.0
1976-10-06,21.25,21.25,21.12,21.12,1350,0.829806280100222,0.829806280100222,0.824729818151374,0.824729818151374,34571.3218710941,0.0,1.0
1976-10-07,21.12,21.25,20.87,21.25,2475,0.824729818151374,0.829806280100222,0.814967391326665,0.829806280100222,63380.7567636724,0.0,1.0
1976-10-08,21.25,21.25,21.12,21.12,1350,0.829806280100222,0.829806280100222,0.824729818151374,0.824729818151374,34571.3218710941,0.0,1.0
1976-10-11,21.25,21.25,20.87,21.25,3450,0.829806280100222,0.829806280100222,0.814967391326665,0.829806280100222,88348.9336705737,0.0,1.0
1976-10-12,20.87,21.25,20.87,21.25,1800,0.814967391326665,0.829806280100222,0.814967391326665,0.829806280100222,46095.0958281254,0.0,1.0
1976-10-13,20.87,20.87,20.87,20.87,900,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,23047.5479140627,0.0,1.0
1976-10-14,21.25,21.25,21.12,21.12,975,0.829806280100222,0.829806280100222,0.824729818151374,0.824729818151374,24968.1769069013,0.0,1.0
1976-10-15,20.75,20.87,20.75,20.87,2550,0.810281426450805,0.814967391326665,0.810281426450805,0.814967391326665,65301.385756511,0.0,1.0
1976-10-18,20.87,20.87,20.62,20.75,2850,0.814967391326665,0.814967391326665,0.805204964501957,0.810281426450805,72983.9017278652,0.0,1.0
1976-10-19,20.87,20.87,20.62,20.87,3600,0.814967391326665,0.814967391326665,0.805204964501957,0.814967391326665,92190.1916562508,0.0,1.0
1976-10-20,20.87,20.87,20.75,20.87,675,0.814967391326665,0.814967391326665,0.810281426450805,0.814967391326665,17285.660935547,0.0,1.0
1976-10-21,20.87,21.25,20.75,20.87,1875,0.814967391326665,0.829806280100222,0.810281426450805,0.814967391326665,48015.724820964,0.0,1.0
1976-10-22,21.12,21.25,20.87,20.87,3450,0.824729818151374,0.829806280100222,0.814967391326665,0.814967391326665,88348.9336705736,0.0,1.0
1976-10-25,20.87,21.12,20.87,21.12,2100,0.814967391326665,0.824729818151374,0.814967391326665,0.824729818151374,53777.6117994796,0.0,1.0
1976-10-26,20.87,20.87,20.87,20.87,1575,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,40333.2088496097,0.0,1.0
1976-10-27,20.87,21.25,20.87,20.87,1200,0.814967391326665,0.829806280100222,0.814967391326665,0.814967391326665,30730.0638854169,0.0,1.0
1976-10-28,20.62,21.25,20.62,20.87,2775,0.805204964501957,0.829806280100222,0.805204964501957,0.814967391326665,71063.2727350266,0.0,1.0
1976-10-29,20.62,20.87,20.62,20.62,3975,0.805204964501957,0.814967391326665,0.805204964501957,0.805204964501957,101793.336620444,0.0,1.0
1976-11-01,20.12,20.37,20.12,20.37,3450,0.78568011085254,0.795442537677248,0.78568011085254,0.795442537677248,88348.9336705736,0.0,1.0
1976-11-03,19.75,20.12,19.5,20.12,2550,0.771231719151971,0.78568011085254,0.761469292327263,0.78568011085254,65301.385756511,0.0,1.0
1976-11-04,19.5,19.87,19.5,19.75,3075,0.761469292327263,0.775917684027831,0.761469292327263,0.771231719151971,78745.7887063808,0.0,1.0
1976-11-05,19.87,19.87,19.87,19.87,375,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,9603.14496419279,0.0,1.0
1976-11-08,19.5,19.87,19.5,19.87,3675,0.761469292327263,0.775917684027831,0.761469292327263,0.775917684027831,94110.8206490893,0.0,1.0
1976-11-09,19.5,19.75,19.5,19.5,1800,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,46095.0958281254,0.0,1.0
1976-11-10,19.75,19.75,19.37,19.5,1800,0.771231719151971,0.771231719151971,0.756392830378414,0.761469292327263,46095.0958281254,0.0,1.0
1976-11-11,19.5,19.75,19.5,19.75,2175,0.761469292327263,0.771231719151971,0.761469292327263,0.771231719151971,55698.2407923182,0.0,1.0
1976-11-12,19.37,19.5,19.37,19.5,1575,0.756392830378414,0.761469292327263,0.756392830378414,0.761469292327263,40333.2088496097,0.0,1.0
1976-11-15,19.37,19.5,19.37,19.37,750,0.756392830378414,0.761469292327263,0.756392830378414,0.756392830378414,19206.2899283856,0.0,1.0
1976-11-16,19.87,19.87,19.37,19.37,3375,0.775917684027831,0.775917684027831,0.756392830378414,0.756392830378414,86428.3046777351,0.0,1.0
1976-11-17,19.87,20.12,19.5,19.87,2550,0.775917684027831,0.78568011085254,0.761469292327263,0.775917684027831,65301.385756511,0.0,1.0
1976-11-18,19.87,20.25,19.87,19.87,2100,0.775917684027831,0.790756572801388,0.775917684027831,0.775917684027831,53777.6117994796,0.0,1.0
1976-11-19,20.25,20.25,19.87,19.87,1800,0.790756572801388,0.790756572801388,0.775917684027831,0.775917684027831,46095.0958281254,0.0,1.0
1976-11-22,20.25,20.37,20.12,20.25,2550,0.790756572801388,0.795442537677248,0.78568011085254,0.790756572801388,65301.385756511,0.0,1.0
1976-11-23,20.37,20.37,20.25,20.25,1350,0.795442537677248,0.795442537677248,0.790756572801388,0.790756572801388,34571.3218710941,0.0,1.0
1976-11-24,20.62,20.62,20.37,20.37,2400,0.805204964501957,0.805204964501957,0.795442537677248,0.795442537677248,61460.1277708338,0.0,1.0
1976-11-26,20.37,20.62,20.37,20.62,2775,0.795442537677248,0.805204964501957,0.795442537677248,0.805204964501957,71063.2727350267,0.0,1.0
1976-11-29,20.62,20.62,20.37,20.37,4350,0.805204964501957,0.805204964501957,0.795442537677248,0.795442537677248,111396.481584636,0.0,1.0
1976-11-30,20.62,20.62,20.37,20.62,5550,0.805204964501957,0.805204964501957,0.795442537677248,0.805204964501957,142126.545470053,0.0,1.0
1976-12-01,20.87,20.87,20.37,20.62,16575,0.814967391326665,0.814967391326665,0.795442537677248,0.805204964501957,424459.007417321,0.0,1.0
1976-12-02,20.87,20.87,20.62,20.87,3075,0.814967391326665,0.814967391326665,0.805204964501957,0.814967391326665,78745.7887063809,0.0,1.0
1976-12-03,20.75,20.87,20.75,20.87,3600,0.810281426450805,0.814967391326665,0.810281426450805,0.814967391326665,92190.1916562508,0.0,1.0
1976-12-06,20.75,20.87,20.62,20.75,2175,0.810281426450805,0.814967391326665,0.805204964501957,0.810281426450805,55698.2407923182,0.0,1.0
1976-12-07,20.87,20.87,20.75,20.75,2250,0.814967391326665,0.814967391326665,0.810281426450805,0.810281426450805,57618.8697851568,0.0,1.0
1976-12-08,20.87,20.87,20.87,20.87,11175,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,286173.719932945,0.0,1.0
1976-12-09,21.25,21.25,20.75,20.87,4050,0.829806280100222,0.829806280100222,0.810281426450805,0.814967391326665,103713.965613282,0.0,1.0
1976-12-10,20.87,21.25,20.87,21.25,5250,0.814967391326665,0.829806280100222,0.814967391326665,0.829806280100222,134444.029498699,0.0,1.0
1976-12-13,20.87,20.87,20.87,20.87,1800,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,46095.0958281254,0.0,1.0
1976-12-14,20.87,20.87,20.87,20.87,6075,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,155570.948419923,0.0,1.0
1976-12-15,20.75,20.87,20.75,20.87,3675,0.810281426450805,0.814967391326665,0.810281426450805,0.814967391326665,94110.8206490893,0.0,1.0
1976-12-16,20.75,20.87,20.37,20.75,4800,0.810281426450805,0.814967391326665,0.795442537677248,0.810281426450805,122920.255541668,0.0,1.0
1976-12-17,20.37,20.87,20.37,20.75,5475,0.795442537677248,0.814967391326665,0.795442537677248,0.810281426450805,140205.916477215,0.0,1.0
1976-12-20,20.37,20.62,20.37,20.37,4275,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,109475.852591798,0.0,1.0
1976-12-21,20.62,20.62,20.12,20.37,12600,0.805204964501957,0.805204964501957,0.78568011085254,0.795442537677248,322665.670796878,0.0,1.0
1976-12-22,20.37,20.37,20.12,20.37,14475,0.795442537677248,0.795442537677248,0.78568011085254,0.795442537677248,370681.395617842,0.0,1.0
1976-12-23,20.37,20.37,20.25,20.37,3900,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,99872.7076276051,0.0,1.0
1976-12-27,20.75,20.75,20.37,20.37,2550,0.810281426450805,0.810281426450805,0.795442537677248,0.795442537677248,65301.385756511,0.0,1.0
1976-12-28,20.87,20.87,20.37,20.75,5100,0.814967391326665,0.814967391326665,0.795442537677248,0.810281426450805,130602.771513022,0.0,1.0
1976-12-29,21.25,21.25,20.87,20.87,7575,0.829806280100222,0.829806280100222,0.814967391326665,0.814967391326665,193983.528276694,0.0,1.0
1976-12-30,21.25,21.25,21.12,21.25,3900,0.829806280100222,0.829806280100222,0.824729818151374,0.829806280100222,99872.7076276051,0.0,1.0
1976-12-31,21.25,21.25,21.12,21.25,3600,0.829806280100222,0.829806280100222,0.824729818151374,0.829806280100222,92190.1916562508,0.0,1.0
1977-01-03,21.25,21.25,21.25,21.25,2550,0.829806280100222,0.829806280100222,0.829806280100222,0.829806280100222,65301.385756511,0.0,1.0
1977-01-04,21.25,21.5,21.12,21.25,4350,0.829806280100222,0.839568706924931,0.824729818151374,0.829806280100222,111396.481584636,0.0,1.0
1977-01-05,21.12,21.25,20.87,21.25,6750,0.824729818151374,0.829806280100222,0.814967391326665,0.829806280100222,172856.60935547,0.0,1.0
1977-01-06,20.75,20.87,20.75,20.87,3375,0.810281426450805,0.814967391326665,0.810281426450805,0.814967391326665,86428.3046777351,0.0,1.0
1977-01-07,20.87,21.25,20.62,20.75,4050,0.814967391326665,0.829806280100222,0.805204964501957,0.810281426450805,103713.965613282,0.0,1.0
1977-01-10,21.25,21.25,21.12,21.12,5100,0.829806280100222,0.829806280100222,0.824729818151374,0.824729818151374,130602.771513022,0.0,1.0
1977-01-11,20.75,21.25,20.75,21.25,3000,0.810281426450805,0.829806280100222,0.810281426450805,0.829806280100222,76825.1597135423,0.0,1.0
1977-01-12,20.62,20.75,20.37,20.75,9075,0.805204964501957,0.810281426450805,0.795442537677248,0.810281426450805,232396.108133465,0.0,1.0
1977-01-13,20.62,20.62,20.37,20.62,4200,0.805204964501957,0.805204964501957,0.795442537677248,0.805204964501957,107555.223598959,0.0,1.0
1977-01-14,20.62,20.62,20.37,20.62,5400,0.805204964501957,0.805204964501957,0.795442537677248,0.805204964501957,138285.287484376,0.0,1.0
1977-01-17,20.37,20.62,20.37,20.62,3750,0.795442537677248,0.805204964501957,0.795442537677248,0.805204964501957,96031.4496419279,0.0,1.0
1977-01-18,20.37,20.37,20.25,20.37,5775,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,147888.432448569,0.0,1.0
1977-01-19,20.37,20.37,20.25,20.37,2550,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,65301.385756511,0.0,1.0
1977-01-20,20.37,20.37,20.25,20.37,3000,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,76825.1597135423,0.0,1.0
1977-01-21,20.37,20.62,20.37,20.37,4200,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,107555.223598959,0.0,1.0
1977-01-24,20.62,20.62,20.37,20.37,5775,0.805204964501957,0.805204964501957,0.795442537677248,0.795442537677248,147888.432448569,0.0,1.0
1977-01-25,20.62,20.75,20.62,20.62,4950,0.805204964501957,0.810281426450805,0.805204964501957,0.805204964501957,126761.513527345,0.0,1.0
1977-01-26,20.75,20.75,20.37,20.62,4950,0.810281426450805,0.810281426450805,0.795442537677248,0.805204964501957,126761.513527345,0.0,1.0
1977-01-27,20.75,20.87,20.75,20.75,5100,0.810281426450805,0.814967391326665,0.810281426450805,0.810281426450805,130602.771513022,0.0,1.0
1977-01-28,21.25,21.25,20.87,20.87,9150,0.829806280100222,0.829806280100222,0.814967391326665,0.814967391326665,234316.737126304,0.0,1.0
1977-01-31,21.25,21.25,21.12,21.25,7575,0.829806280100222,0.829806280100222,0.824729818151374,0.829806280100222,193983.528276694,0.0,1.0
1977-02-01,20.87,20.87,20.87,20.87,5550,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,142126.545470053,0.0,1.0
1977-02-02,21.12,21.25,20.87,20.87,4950,0.824729818151374,0.829806280100222,0.814967391326665,0.814967391326665,126761.513527345,0.0,1.0
1977-02-03,21.12,21.25,21.12,21.12,3075,0.824729818151374,0.829806280100222,0.824729818151374,0.824729818151374,78745.7887063809,0.0,1.0
1977-02-04,21.25,21.25,21.25,21.25,2550,0.829806280100222,0.829806280100222,0.829806280100222,0.829806280100222,65301.385756511,0.0,1.0
1977-02-07,20.87,21.25,20.87,21.25,2250,0.814967391326665,0.829806280100222,0.814967391326665,0.829806280100222,57618.8697851568,0.0,1.0
1977-02-08,21.12,21.25,20.87,20.87,3375,0.824729818151374,0.829806280100222,0.814967391326665,0.814967391326665,86428.3046777351,0.0,1.0
1977-02-09,20.87,21.25,20.75,21.12,6600,0.814967391326665,0.829806280100222,0.810281426450805,0.824729818151374,169015.351369793,0.0,1.0
1977-02-10,21.25,21.25,20.75,20.87,3900,0.829806280100222,0.829806280100222,0.810281426450805,0.814967391326665,99872.7076276051,0.0,1.0
1977-02-11,21.25,21.25,21.25,21.25,4350,0.829806280100222,0.829806280100222,0.829806280100222,0.829806280100222,111396.481584636,0.0,1.0
1977-02-14,20.87,21.25,20.87,21.25,4350,0.814967391326665,0.829806280100222,0.814967391326665,0.829806280100222,111396.481584636,0.0,1.0
1977-02-15,20.87,21.25,20.75,20.87,5850,0.814967391326665,0.829806280100222,0.810281426450805,0.814967391326665,149809.061441408,0.0,1.0
1977-02-16,20.75,21.12,20.75,20.87,3975,0.810281426450805,0.824729818151374,0.810281426450805,0.814967391326665,101793.336620444,0.0,1.0
1977-02-17,20.75,20.87,20.62,20.75,4050,0.810281426450805,0.814967391326665,0.805204964501957,0.810281426450805,103713.965613282,0.0,1.0
1977-02-18,20.87,20.87,20.87,20.87,3975,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,101793.336620444,0.0,1.0
1977-02-22,21.25,21.25,20.87,20.87,4050,0.829806280100222,0.829806280100222,0.814967391326665,0.814967391326665,103713.965613282,0.0,1.0
1977-02-23,21.12,21.25,21.12,21.25,1800,0.824729818151374,0.829806280100222,0.824729818151374,0.829806280100222,46095.0958281254,0.0,1.0
1977-02-24,20.87,21.25,20.87,21.12,3075,0.814967391326665,0.829806280100222,0.814967391326665,0.824729818151374,78745.7887063809,0.0,1.0
1977-02-25,20.87,20.87,20.87,20.87,1350,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,34571.3218710941,0.0,1.0
1977-02-28,20.87,20.87,20.87,20.87,2100,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,53777.6117994796,0.0,1.0
1977-03-01,21.25,21.25,20.87,20.87,5175,0.829806280100222,0.829806280100222,0.814967391326665,0.814967391326665,132523.400505861,0.0,1.0
1977-03-02,21.12,21.25,20.87,21.25,3075,0.824729818151374,0.829806280100222,0.814967391326665,0.829806280100222,78745.7887063809,0.0,1.0
1977-03-03,21.12,21.25,21.12,21.12,2550,0.824729818151374,0.829806280100222,0.824729818151374,0.824729818151374,65301.385756511,0.0,1.0
1977-03-04,21.12,21.25,21.12,21.12,3150,0.824729818151374,0.829806280100222,0.824729818151374,0.824729818151374,80666.4176992194,0.0,1.0
1977-03-07,21.25,21.5,21.12,21.12,7650,0.829806280100222,0.839568706924931,0.824729818151374,0.824729818151374,195904.157269533,0.0,1.0
1977-03-08,21.75,21.75,21.25,21.25,6750,0.849331133749639,0.849331133749639,0.829806280100222,0.829806280100222,172856.60935547,0.0,1.0
1977-03-09,21.62,21.75,21.62,21.75,4200,0.844254671800791,0.849331133749639,0.844254671800791,0.849331133749639,107555.223598959,0.0,1.0
1977-03-10,21.75,22.12,21.62,21.62,6900,0.849331133749639,0.863779525450208,0.844254671800791,0.844254671800791,176697.867341147,0.0,1.0
1977-03-11,22.0,22.0,21.75,21.75,8400,0.859093560574348,0.859093560574348,0.849331133749639,0.849331133749639,215110.447197918,0.0,1.0
1977-03-14,21.75,22.12,21.75,22.0,9750,0.849331133749639,0.863779525450208,0.849331133749639,0.859093560574348,249681.769069013,0.0,1.0
1977-03-15,21.75,22.12,21.75,21.75,4500,0.849331133749639,0.863779525450208,0.849331133749639,0.849331133749639,115237.739570313,0.0,1.0
1977-03-16,21.5,21.75,21.5,21.75,4275,0.839568706924931,0.849331133749639,0.839568706924931,0.849331133749639,109475.852591798,0.0,1.0
1977-03-17,21.62,21.75,21.5,21.5,3000,0.844254671800791,0.849331133749639,0.839568706924931,0.839568706924931,76825.1597135423,0.0,1.0
1977-03-18,21.75,21.75,21.5,21.62,2100,0.849331133749639,0.849331133749639,0.839568706924931,0.844254671800791,53777.6117994796,0.0,1.0
1977-03-21,21.75,21.75,21.5,21.75,4350,0.849331133749639,0.849331133749639,0.839568706924931,0.849331133749639,111396.481584636,0.0,1.0
1977-03-22,21.62,21.75,21.5,21.75,2550,0.844254671800791,0.849331133749639,0.839568706924931,0.849331133749639,65301.385756511,0.0,1.0
1977-03-23,21.5,21.75,21.25,21.62,2400,0.839568706924931,0.849331133749639,0.829806280100222,0.844254671800791,61460.1277708338,0.0,1.0
1977-03-24,21.5,21.5,21.12,21.5,2850,0.839568706924931,0.839568706924931,0.824729818151374,0.839568706924931,72983.9017278652,0.0,1.0
1977-03-25,21.75,21.75,21.5,21.5,2475,0.849331133749639,0.849331133749639,0.839568706924931,0.839568706924931,63380.7567636724,0.0,1.0
1977-03-28,21.25,21.75,21.25,21.75,3900,0.829806280100222,0.849331133749639,0.829806280100222,0.849331133749639,99872.7076276051,0.0,1.0
1977-03-29,21.5,21.5,21.25,21.25,750,0.839568706924931,0.839568706924931,0.829806280100222,0.829806280100222,19206.2899283856,0.0,1.0
1977-03-30,21.5,21.62,21.5,21.5,1650,0.839568706924931,0.844254671800791,0.839568706924931,0.839568706924931,42253.8378424483,0.0,1.0
1977-03-31,21.25,21.62,21.25,21.5,1575,0.829806280100222,0.844254671800791,0.829806280100222,0.839568706924931,40333.2088496097,0.0,1.0
1977-04-01,21.12,21.25,21.12,21.25,3300,0.824729818151374,0.829806280100222,0.824729818151374,0.829806280100222,84507.6756848965,0.0,1.0
1977-04-04,21.12,21.25,21.12,21.12,2100,0.824729818151374,0.829806280100222,0.824729818151374,0.824729818151374,53777.6117994796,0.0,1.0
1977-04-05,21.12,21.12,20.87,21.12,2550,0.824729818151374,0.824729818151374,0.814967391326665,0.824729818151374,65301.385756511,0.0,1.0
1977-04-06,21.25,21.5,21.25,21.25,3150,0.829806280100222,0.839568706924931,0.829806280100222,0.829806280100222,80666.4176992195,0.0,1.0
1977-04-07,21.25,21.75,21.25,21.25,3750,0.829806280100222,0.849331133749639,0.829806280100222,0.829806280100222,96031.4496419279,0.0,1.0
1977-04-11,21.25,21.62,21.25,21.25,1500,0.829806280100222,0.844254671800791,0.829806280100222,0.829806280100222,38412.5798567712,0.0,1.0
1977-04-12,21.25,21.75,21.25,21.25,4200,0.829806280100222,0.849331133749639,0.829806280100222,0.829806280100222,107555.223598959,0.0,1.0
1977-04-13,21.25,21.62,21.25,21.25,1500,0.829806280100222,0.844254671800791,0.829806280100222,0.829806280100222,38412.5798567712,0.0,1.0
1977-04-14,21.5,21.5,21.25,21.25,5250,0.839568706924931,0.839568706924931,0.829806280100222,0.829806280100222,134444.029498699,0.0,1.0
1977-04-15,21.5,21.62,21.25,21.5,3000,0.839568706924931,0.844254671800791,0.829806280100222,0.839568706924931,76825.1597135423,0.0,1.0
1977-04-18,21.5,21.75,21.25,21.5,2400,0.839568706924931,0.849331133749639,0.829806280100222,0.839568706924931,61460.1277708338,0.0,1.0
1977-04-19,21.62,21.62,21.25,21.5,2250,0.844254671800791,0.844254671800791,0.829806280100222,0.839568706924931,57618.8697851567,0.0,1.0
1977-04-20,21.5,21.62,21.25,21.62,2400,0.839568706924931,0.844254671800791,0.829806280100222,0.844254671800791,61460.1277708338,0.0,1.0
1977-04-21,21.25,21.5,21.25,21.5,3675,0.829806280100222,0.839568706924931,0.829806280100222,0.839568706924931,94110.8206490894,0.0,1.0
1977-04-22,21.62,21.62,21.25,21.25,1650,0.844254671800791,0.844254671800791,0.829806280100222,0.829806280100222,42253.8378424483,0.0,1.0
1977-04-25,21.62,21.75,21.25,21.62,2550,0.844254671800791,0.849331133749639,0.829806280100222,0.844254671800791,65301.385756511,0.0,1.0
1977-04-26,21.5,21.62,21.25,21.62,3975,0.839568706924931,0.844254671800791,0.829806280100222,0.844254671800791,101793.336620444,0.0,1.0
1977-04-27,21.75,21.75,21.62,21.62,2850,0.849331133749639,0.849331133749639,0.844254671800791,0.844254671800791,72983.9017278652,0.0,1.0
1977-04-28,21.75,21.75,21.75,21.75,450,0.849331133749639,0.849331133749639,0.849331133749639,0.849331133749639,11523.7739570313,0.0,1.0
1977-04-29,21.75,21.75,21.75,21.75,3075,0.849331133749639,0.849331133749639,0.849331133749639,0.849331133749639,78745.7887063809,0.0,1.0
1977-05-02,21.75,21.75,21.75,21.75,900,0.849331133749639,0.849331133749639,0.849331133749639,0.849331133749639,23047.5479140627,0.0,1.0
1977-05-03,21.75,21.75,21.62,21.75,3975,0.849331133749639,0.849331133749639,0.844254671800791,0.849331133749639,101793.336620444,0.0,1.0
1977-05-04,21.25,21.5,21.25,21.5,4200,0.829806280100222,0.839568706924931,0.829806280100222,0.839568706924931,107555.223598959,0.0,1.0
1977-05-05,21.25,21.25,21.12,21.25,1800,0.829806280100222,0.829806280100222,0.824729818151374,0.829806280100222,46095.0958281254,0.0,1.0
1977-05-06,21.25,21.25,20.87,21.25,1650,0.829806280100222,0.829806280100222,0.814967391326665,0.829806280100222,42253.8378424483,0.0,1.0
1977-05-09,21.25,21.25,21.12,21.25,2250,0.829806280100222,0.829806280100222,0.824729818151374,0.829806280100222,57618.8697851568,0.0,1.0
1977-05-10,21.25,21.25,21.12,21.25,3375,0.829806280100222,0.829806280100222,0.824729818151374,0.829806280100222,86428.3046777351,0.0,1.0
1977-05-11,21.12,21.25,21.12,21.25,1050,0.824729818151374,0.829806280100222,0.824729818151374,0.829806280100222,26888.8058997398,0.0,1.0
1977-05-12,21.25,21.25,21.25,21.25,3600,0.829806280100222,0.829806280100222,0.829806280100222,0.829806280100222,92190.1916562508,0.0,1.0
1977-05-13,21.12,21.25,21.12,21.25,2175,0.824729818151374,0.829806280100222,0.824729818151374,0.829806280100222,55698.2407923182,0.0,1.0
1977-05-16,20.87,21.12,20.87,21.12,675,0.814967391326665,0.824729818151374,0.814967391326665,0.824729818151374,17285.660935547,0.0,1.0
1977-05-17,20.87,21.12,20.87,20.87,1575,0.814967391326665,0.824729818151374,0.814967391326665,0.814967391326665,40333.2088496097,0.0,1.0
1977-05-18,20.87,21.12,20.87,20.87,5400,0.814967391326665,0.824729818151374,0.814967391326665,0.814967391326665,138285.287484376,0.0,1.0
1977-05-19,21.12,21.25,20.87,20.87,2175,0.824729818151374,0.829806280100222,0.814967391326665,0.814967391326665,55698.2407923182,0.0,1.0
1977-05-20,21.25,21.25,21.12,21.12,3000,0.829806280100222,0.829806280100222,0.824729818151374,0.824729818151374,76825.1597135423,0.0,1.0
1977-05-23,21.12,21.5,21.12,21.25,1650,0.824729818151374,0.839568706924931,0.824729818151374,0.829806280100222,42253.8378424483,0.0,1.0
1977-05-24,21.12,21.25,21.12,21.12,1875,0.824729818151374,0.829806280100222,0.824729818151374,0.824729818151374,48015.7248209639,0.0,1.0
1977-05-25,21.25,21.25,21.12,21.12,1200,0.829806280100222,0.829806280100222,0.824729818151374,0.824729818151374,30730.0638854169,0.0,1.0
1977-05-26,21.12,21.25,21.12,21.25,3750,0.824729818151374,0.829806280100222,0.824729818151374,0.829806280100222,96031.4496419279,0.0,1.0
1977-05-27,21.25,21.25,21.12,21.12,300,0.829806280100222,0.829806280100222,0.824729818151374,0.824729818151374,7682.51597135423,0.0,1.0
1977-05-31,20.87,21.25,20.87,21.25,5475,0.814967391326665,0.829806280100222,0.814967391326665,0.829806280100222,140205.916477215,0.0,1.0
1977-06-01,21.25,21.25,20.87,20.87,2250,0.829806280100222,0.829806280100222,0.814967391326665,0.814967391326665,57618.8697851568,0.0,1.0
1977-06-02,21.5,21.5,21.25,21.25,2175,0.839568706924931,0.839568706924931,0.829806280100222,0.829806280100222,55698.2407923182,0.0,1.0
1977-06-03,21.5,21.62,21.5,21.5,4050,0.839568706924931,0.844254671800791,0.839568706924931,0.839568706924931,103713.965613282,0.0,1.0
1977-06-06,21.5,21.5,21.5,21.5,2475,0.839568706924931,0.839568706924931,0.839568706924931,0.839568706924931,63380.7567636724,0.0,1.0
1977-06-07,21.62,21.62,21.5,21.5,2175,0.844254671800791,0.844254671800791,0.839568706924931,0.839568706924931,55698.2407923182,0.0,1.0
1977-06-08,21.5,21.5,21.5,21.5,1050,0.839568706924931,0.839568706924931,0.839568706924931,0.839568706924931,26888.8058997398,0.0,1.0
1977-06-09,21.62,21.62,21.25,21.5,11400,0.844254671800791,0.844254671800791,0.829806280100222,0.839568706924931,291935.606911461,0.0,1.0
1977-06-10,21.62,21.62,21.5,21.62,3375,0.844254671800791,0.844254671800791,0.839568706924931,0.844254671800791,86428.3046777351,0.0,1.0
1977-06-13,21.5,21.62,21.25,21.62,6450,0.839568706924931,0.844254671800791,0.829806280100222,0.844254671800791,165174.093384116,0.0,1.0
1977-06-14,21.5,21.62,21.25,21.5,8400,0.839568706924931,0.844254671800791,0.829806280100222,0.839568706924931,215110.447197918,0.0,1.0
1977-06-15,21.5,21.62,21.25,21.5,7800,0.839568706924931,0.844254671800791,0.829806280100222,0.839568706924931,199745.41525521,0.0,1.0
1977-06-16,21.25,21.5,21.25,21.5,6450,0.829806280100222,0.839568706924931,0.829806280100222,0.839568706924931,165174.093384116,0.0,1.0
1977-06-17,21.25,21.5,21.25,21.25,5475,0.829806280100222,0.839568706924931,0.829806280100222,0.829806280100222,140205.916477215,0.0,1.0
1977-06-20,21.5,21.62,21.25,21.25,6075,0.839568706924931,0.844254671800791,0.829806280100222,0.829806280100222,155570.948419923,0.0,1.0
1977-06-21,21.62,21.75,21.5,21.5,4275,0.844254671800791,0.849331133749639,0.839568706924931,0.839568706924931,109475.852591798,0.0,1.0
1977-06-22,21.75,21.75,21.62,21.62,3750,0.849331133749639,0.849331133749639,0.844254671800791,0.844254671800791,96031.4496419279,0.0,1.0
1977-06-23,22.0,22.0,21.75,21.75,4950,0.859093560574348,0.859093560574348,0.849331133749639,0.849331133749639,126761.513527345,0.0,1.0
1977-06-24,22.0,22.12,21.75,22.0,3675,0.859093560574348,0.863779525450208,0.849331133749639,0.859093560574348,94110.8206490893,0.0,1.0
1977-06-27,22.12,22.37,22.12,22.12,2550,0.863779525450208,0.873541952274916,0.863779525450208,0.863779525450208,65301.385756511,0.0,1.0
1977-06-28,22.12,22.37,22.12,22.12,3150,0.863779525450208,0.873541952274916,0.863779525450208,0.863779525450208,80666.4176992194,0.0,1.0
1977-06-29,22.12,22.12,22.12,22.12,5250,0.863779525450208,0.863779525450208,0.863779525450208,0.863779525450208,134444.029498699,0.0,1.0
1977-06-30,22.12,22.37,22.12,22.12,1875,0.863779525450208,0.873541952274916,0.863779525450208,0.863779525450208,48015.7248209639,0.0,1.0
1977-07-01,22.12,22.12,22.0,22.12,3300,0.863779525450208,0.863779525450208,0.859093560574348,0.863779525450208,84507.6756848965,0.0,1.0
1977-07-05,22.12,22.37,22.12,22.12,2400,0.863779525450208,0.873541952274916,0.863779525450208,0.863779525450208,61460.1277708338,0.0,1.0
1977-07-06,22.37,22.5,22.12,22.12,3075,0.873541952274916,0.878618414223765,0.863779525450208,0.863779525450208,78745.7887063809,0.0,1.0
1977-07-07,22.12,22.37,22.12,22.37,4350,0.863779525450208,0.873541952274916,0.863779525450208,0.873541952274916,111396.481584636,0.0,1.0
1977-07-08,22.37,22.5,22.37,22.37,3375,0.873541952274916,0.878618414223765,0.873541952274916,0.873541952274916,86428.3046777351,0.0,1.0
1977-07-11,22.37,22.5,22.12,22.37,3975,0.873541952274916,0.878618414223765,0.863779525450208,0.873541952274916,101793.336620444,0.0,1.0
1977-07-12,22.5,22.5,22.12,22.37,9000,0.878618414223765,0.878618414223765,0.863779525450208,0.873541952274916,230475.479140627,0.0,1.0
1977-07-13,22.62,22.87,22.37,22.5,7800,0.883304379099625,0.893066805924333,0.873541952274916,0.878618414223765,199745.41525521,0.0,1.0
1977-07-15,22.87,22.87,22.5,22.62,4200,0.893066805924333,0.893066805924333,0.878618414223765,0.883304379099625,107555.223598959,0.0,1.0
1977-07-18,22.62,22.87,22.5,22.87,4875,0.883304379099625,0.893066805924333,0.878618414223765,0.893066805924333,124840.884534506,0.0,1.0
1977-07-19,22.62,22.87,22.62,22.62,6150,0.883304379099625,0.893066805924333,0.883304379099625,0.883304379099625,157491.577412762,0.0,1.0
1977-07-20,22.87,22.87,22.62,22.62,5175,0.893066805924333,0.893066805924333,0.883304379099625,0.883304379099625,132523.400505861,0.0,1.0
1977-07-21,22.87,22.87,22.62,22.87,3075,0.893066805924333,0.893066805924333,0.883304379099625,0.893066805924333,78745.7887063809,0.0,1.0
1977-07-22,22.62,22.87,22.62,22.87,4500,0.883304379099625,0.893066805924333,0.883304379099625,0.893066805924333,115237.739570313,0.0,1.0
1977-07-25,22.62,22.62,22.5,22.62,3675,0.883304379099625,0.883304379099625,0.878618414223765,0.883304379099625,94110.8206490893,0.0,1.0
1977-07-26,22.62,22.87,22.5,22.62,5400,0.883304379099625,0.893066805924333,0.878618414223765,0.883304379099625,138285.287484376,0.0,1.0
1977-07-27,22.87,22.87,22.62,22.62,3075,0.893066805924333,0.893066805924333,0.883304379099625,0.883304379099625,78745.7887063809,0.0,1.0
1977-07-28,22.5,22.87,22.5,22.87,3600,0.878618414223765,0.893066805924333,0.878618414223765,0.893066805924333,92190.1916562507,0.0,1.0
1977-07-29,22.5,22.62,22.37,22.5,4050,0.878618414223765,0.883304379099625,0.873541952274916,0.878618414223765,103713.965613282,0.0,1.0
1977-08-01,22.87,22.87,22.62,22.62,3450,0.893066805924333,0.893066805924333,0.883304379099625,0.883304379099625,88348.9336705737,0.0,1.0
1977-08-02,22.12,22.37,22.12,22.37,6300,0.863779525450208,0.873541952274916,0.863779525450208,0.873541952274916,161332.835398439,0.0,1.0
1977-08-03,22.12,22.12,22.12,22.12,2550,0.863779525450208,0.863779525450208,0.863779525450208,0.863779525450208,65301.385756511,0.0,1.0
1977-08-04,21.75,22.12,21.75,22.12,3450,0.849331133749639,0.863779525450208,0.849331133749639,0.863779525450208,88348.9336705737,0.0,1.0
1977-08-05,21.75,22.0,21.75,21.75,1200,0.849331133749639,0.859093560574348,0.849331133749639,0.849331133749639,30730.0638854169,0.0,1.0
1977-08-08,22.12,22.12,21.75,21.75,12075,0.863779525450208,0.863779525450208,0.849331133749639,0.849331133749639,309221.267847008,0.0,1.0
1977-08-09,22.12,22.12,22.12,22.12,1500,0.863779525450208,0.863779525450208,0.863779525450208,0.863779525450208,38412.5798567711,0.0,1.0
1977-08-10,22.12,22.12,22.12,22.12,3300,0.863779525450208,0.863779525450208,0.863779525450208,0.863779525450208,84507.6756848965,0.0,1.0
1977-08-11,22.12,22.12,22.12,22.12,3000,0.863779525450208,0.863779525450208,0.863779525450208,0.863779525450208,76825.1597135423,0.0,1.0
1977-08-12,22.12,22.12,22.12,22.12,2175,0.863779525450208,0.863779525450208,0.863779525450208,0.863779525450208,55698.2407923182,0.0,1.0
1977-08-15,22.12,22.12,22.12,22.12,3075,0.863779525450208,0.863779525450208,0.863779525450208,0.863779525450208,78745.7887063809,0.0,1.0
1977-08-16,21.75,22.12,21.75,22.12,3150,0.849331133749639,0.863779525450208,0.849331133749639,0.863779525450208,80666.4176992194,0.0,1.0
1977-08-17,21.75,22.0,21.75,21.75,1200,0.849331133749639,0.859093560574348,0.849331133749639,0.849331133749639,30730.0638854169,0.0,1.0
1977-08-18,21.75,21.75,21.62,21.75,2175,0.849331133749639,0.849331133749639,0.844254671800791,0.849331133749639,55698.2407923182,0.0,1.0
1977-08-19,21.75,21.75,21.62,21.75,5775,0.849331133749639,0.849331133749639,0.844254671800791,0.849331133749639,147888.432448569,0.0,1.0
1977-08-22,21.62,21.75,21.62,21.75,2475,0.844254671800791,0.849331133749639,0.844254671800791,0.849331133749639,63380.7567636724,0.0,1.0
1977-08-23,21.75,21.75,21.62,21.62,2175,0.849331133749639,0.849331133749639,0.844254671800791,0.844254671800791,55698.2407923182,0.0,1.0
1977-08-24,21.62,21.75,21.62,21.75,2550,0.844254671800791,0.849331133749639,0.844254671800791,0.849331133749639,65301.385756511,0.0,1.0
1977-08-25,21.62,21.75,21.5,21.62,6300,0.844254671800791,0.849331133749639,0.839568706924931,0.844254671800791,161332.835398439,0.0,1.0
1977-08-26,21.62,21.75,21.25,21.62,7275,0.844254671800791,0.849331133749639,0.829806280100222,0.844254671800791,186301.01230534,0.0,1.0
1977-08-29,22.12,22.12,21.75,21.75,7800,0.863779525450208,0.863779525450208,0.849331133749639,0.849331133749639,199745.41525521,0.0,1.0
1977-08-30,22.37,22.37,22.12,22.12,4800,0.873541952274916,0.873541952274916,0.863779525450208,0.863779525450208,122920.255541668,0.0,1.0
1977-08-31,22.37,22.37,22.12,22.37,3075,0.873541952274916,0.873541952274916,0.863779525450208,0.873541952274916,78745.7887063809,0.0,1.0
1977-09-01,22.62,22.62,22.37,22.37,7350,0.883304379099625,0.883304379099625,0.873541952274916,0.873541952274916,188221.641298179,0.0,1.0
1977-09-02,22.62,22.62,22.5,22.62,5100,0.883304379099625,0.883304379099625,0.878618414223765,0.883304379099625,130602.771513022,0.0,1.0
1977-09-06,22.37,22.87,22.37,22.62,6450,0.873541952274916,0.893066805924333,0.873541952274916,0.883304379099625,165174.093384116,0.0,1.0
1977-09-07,22.62,22.62,22.5,22.5,2775,0.883304379099625,0.883304379099625,0.878618414223765,0.878618414223765,71063.2727350266,0.0,1.0
1977-09-08,22.62,22.62,22.5,22.62,4275,0.883304379099625,0.883304379099625,0.878618414223765,0.883304379099625,109475.852591798,0.0,1.0
1977-09-09,22.62,22.62,22.5,22.62,17475,0.883304379099625,0.883304379099625,0.878618414223765,0.883304379099625,447506.555331384,0.0,1.0
1977-09-12,22.5,22.62,22.5,22.62,1800,0.878618414223765,0.883304379099625,0.878618414223765,0.883304379099625,46095.0958281254,0.0,1.0
1977-09-13,22.12,22.5,22.12,22.5,2550,0.863779525450208,0.878618414223765,0.863779525450208,0.878618414223765,65301.385756511,0.0,1.0
1977-09-14,22.0,22.12,22.0,22.12,3300,0.859093560574348,0.863779525450208,0.859093560574348,0.863779525450208,84507.6756848965,0.0,1.0
1977-09-15,22.12,22.12,22.0,22.0,5400,0.863779525450208,0.863779525450208,0.859093560574348,0.859093560574348,138285.287484376,0.0,1.0
1977-09-16,22.5,22.5,22.12,22.12,7950,0.878618414223765,0.878618414223765,0.863779525450208,0.863779525450208,203586.673240887,0.0,1.0
1977-09-19,22.12,22.5,22.12,22.5,1650,0.863779525450208,0.878618414223765,0.863779525450208,0.878618414223765,42253.8378424483,0.0,1.0
1977-09-20,22.5,22.62,22.37,22.37,1800,0.878618414223765,0.883304379099625,0.873541952274916,0.873541952274916,46095.0958281254,0.0,1.0
1977-09-21,22.62,22.62,22.5,22.5,5775,0.883304379099625,0.883304379099625,0.878618414223765,0.878618414223765,147888.432448569,0.0,1.0
1977-09-22,22.5,22.62,22.5,22.62,1800,0.878618414223765,0.883304379099625,0.878618414223765,0.883304379099625,46095.0958281254,0.0,1.0
1977-09-23,22.5,22.62,22.5,22.5,4275,0.878618414223765,0.883304379099625,0.878618414223765,0.878618414223765,109475.852591798,0.0,1.0
1977-09-26,22.5,22.62,22.37,22.5,4275,0.878618414223765,0.883304379099625,0.873541952274916,0.878618414223765,109475.852591798,0.0,1.0
1977-09-27,22.5,22.62,22.37,22.5,3675,0.878618414223765,0.883304379099625,0.873541952274916,0.878618414223765,94110.8206490893,0.0,1.0
1977-09-28,22.12,22.5,22.12,22.5,1875,0.863779525450208,0.878618414223765,0.863779525450208,0.878618414223765,48015.7248209639,0.0,1.0
1977-09-29,22.12,22.37,22.12,22.12,2550,0.863779525450208,0.873541952274916,0.863779525450208,0.863779525450208,65301.385756511,0.0,1.0
1977-09-30,22.37,22.37,22.12,22.12,1650,0.873541952274916,0.873541952274916,0.863779525450208,0.863779525450208,42253.8378424483,0.0,1.0
1977-10-03,22.37,22.37,22.37,22.37,1800,0.873541952274916,0.873541952274916,0.873541952274916,0.873541952274916,46095.0958281254,0.0,1.0
1977-10-04,22.0,22.37,22.0,22.37,6375,0.859093560574348,0.873541952274916,0.859093560574348,0.873541952274916,163253.464391277,0.0,1.0
1977-10-05,22.0,22.12,22.0,22.0,3075,0.859093560574348,0.863779525450208,0.859093560574348,0.859093560574348,78745.7887063808,0.0,1.0
1977-10-06,22.0,22.12,21.75,22.0,1050,0.859093560574348,0.863779525450208,0.849331133749639,0.859093560574348,26888.8058997398,0.0,1.0
1977-10-07,22.0,22.12,22.0,22.0,1800,0.859093560574348,0.863779525450208,0.859093560574348,0.859093560574348,46095.0958281254,0.0,1.0
1977-10-10,22.0,22.12,22.0,22.0,1800,0.859093560574348,0.863779525450208,0.859093560574348,0.859093560574348,46095.0958281254,0.0,1.0
1977-10-11,22.12,22.12,22.0,22.0,3900,0.863779525450208,0.863779525450208,0.859093560574348,0.859093560574348,99872.707627605,0.0,1.0
1977-10-12,22.37,22.5,22.12,22.12,3975,0.873541952274916,0.878618414223765,0.863779525450208,0.863779525450208,101793.336620444,0.0,1.0
1977-10-13,22.12,22.5,22.12,22.37,2400,0.863779525450208,0.878618414223765,0.863779525450208,0.873541952274916,61460.1277708338,0.0,1.0
1977-10-14,22.12,22.37,21.75,22.12,1575,0.863779525450208,0.873541952274916,0.849331133749639,0.863779525450208,40333.2088496097,0.0,1.0
1977-10-17,22.12,22.12,22.12,22.12,1800,0.863779525450208,0.863779525450208,0.863779525450208,0.863779525450208,46095.0958281254,0.0,1.0
1977-10-18,22.12,22.12,22.12,22.12,3000,0.863779525450208,0.863779525450208,0.863779525450208,0.863779525450208,76825.1597135423,0.0,1.0
1977-10-19,22.12,22.37,22.12,22.12,1800,0.863779525450208,0.873541952274916,0.863779525450208,0.863779525450208,46095.0958281254,0.0,1.0
1977-10-20,22.12,22.12,22.12,22.12,1800,0.863779525450208,0.863779525450208,0.863779525450208,0.863779525450208,46095.0958281254,0.0,1.0
1977-10-21,22.12,22.37,22.12,22.12,3750,0.863779525450208,0.873541952274916,0.863779525450208,0.863779525450208,96031.4496419279,0.0,1.0
1977-10-24,22.12,22.12,22.12,22.12,1500,0.863779525450208,0.863779525450208,0.863779525450208,0.863779525450208,38412.5798567711,0.0,1.0
1977-10-25,22.0,22.12,22.0,22.12,2100,0.859093560574348,0.863779525450208,0.859093560574348,0.863779525450208,53777.6117994796,0.0,1.0
1977-10-26,22.0,22.12,21.75,22.0,2550,0.859093560574348,0.863779525450208,0.849331133749639,0.859093560574348,65301.3857565109,0.0,1.0
1977-10-27,22.0,22.0,21.75,22.0,2175,0.859093560574348,0.859093560574348,0.849331133749639,0.859093560574348,55698.2407923182,0.0,1.0
1977-10-28,21.62,22.0,21.62,22.0,3675,0.844254671800791,0.859093560574348,0.844254671800791,0.859093560574348,94110.8206490893,0.0,1.0
1977-10-31,21.75,22.0,21.62,21.62,4950,0.849331133749639,0.859093560574348,0.844254671800791,0.844254671800791,126761.513527345,0.0,1.0
1977-11-01,20.87,21.5,20.75,21.5,9075,0.814967391326665,0.839568706924931,0.810281426450805,0.839568706924931,232396.108133466,0.0,1.0
1977-11-02,20.62,20.87,20.62,20.87,6000,0.805204964501957,0.814967391326665,0.805204964501957,0.814967391326665,153650.319427085,0.0,1.0
1977-11-03,20.75,20.75,20.62,20.62,2550,0.810281426450805,0.810281426450805,0.805204964501957,0.805204964501957,65301.385756511,0.0,1.0
1977-11-04,20.62,20.87,20.62,20.75,1575,0.805204964501957,0.814967391326665,0.805204964501957,0.810281426450805,40333.2088496097,0.0,1.0
1977-11-07,20.75,20.87,20.62,20.62,3450,0.810281426450805,0.814967391326665,0.805204964501957,0.805204964501957,88348.9336705737,0.0,1.0
1977-11-08,20.87,21.12,20.75,20.75,6600,0.814967391326665,0.824729818151374,0.810281426450805,0.810281426450805,169015.351369793,0.0,1.0
1977-11-09,21.25,21.25,21.12,21.12,3450,0.829806280100222,0.829806280100222,0.824729818151374,0.824729818151374,88348.9336705737,0.0,1.0
1977-11-10,21.25,21.62,21.25,21.25,2100,0.829806280100222,0.844254671800791,0.829806280100222,0.829806280100222,53777.6117994796,0.0,1.0
1977-11-11,21.25,21.5,21.25,21.25,2400,0.829806280100222,0.839568706924931,0.829806280100222,0.829806280100222,61460.1277708339,0.0,1.0
1977-11-14,21.5,21.5,21.12,21.25,4050,0.839568706924931,0.839568706924931,0.824729818151374,0.829806280100222,103713.965613282,0.0,1.0
1977-11-15,21.25,21.62,21.25,21.5,4200,0.829806280100222,0.844254671800791,0.829806280100222,0.839568706924931,107555.223598959,0.0,1.0
1977-11-16,21.25,21.25,21.25,21.25,1500,0.829806280100222,0.829806280100222,0.829806280100222,0.829806280100222,38412.5798567712,0.0,1.0
1977-11-17,21.5,21.5,21.25,21.25,6150,0.839568706924931,0.839568706924931,0.829806280100222,0.829806280100222,157491.577412762,0.0,1.0
1977-11-18,21.25,21.5,21.12,21.5,1500,0.829806280100222,0.839568706924931,0.824729818151374,0.839568706924931,38412.5798567712,0.0,1.0
1977-11-21,21.25,21.5,21.25,21.25,4050,0.829806280100222,0.839568706924931,0.829806280100222,0.829806280100222,103713.965613282,0.0,1.0
1977-11-22,21.5,21.62,21.25,21.25,2850,0.839568706924931,0.844254671800791,0.829806280100222,0.829806280100222,72983.9017278652,0.0,1.0
1977-11-23,21.5,21.62,21.5,21.5,1500,0.839568706924931,0.844254671800791,0.839568706924931,0.839568706924931,38412.5798567711,0.0,1.0
1977-11-25,21.25,21.5,21.25,21.5,11175,0.829806280100222,0.839568706924931,0.829806280100222,0.839568706924931,286173.719932945,0.0,1.0
1977-11-28,21.5,21.5,21.25,21.25,2550,0.839568706924931,0.839568706924931,0.829806280100222,0.829806280100222,65301.3857565109,0.0,1.0
1977-11-29,21.25,21.5,21.25,21.5,2475,0.829806280100222,0.839568706924931,0.829806280100222,0.839568706924931,63380.7567636724,0.0,1.0
1977-11-30,21.12,21.25,21.12,21.25,3075,0.824729818151374,0.829806280100222,0.824729818151374,0.829806280100222,78745.7887063809,0.0,1.0
1977-12-01,20.87,21.25,20.87,21.12,1800,0.814967391326665,0.829806280100222,0.814967391326665,0.824729818151374,46095.0958281254,0.0,1.0
1977-12-02,21.25,21.25,20.87,20.87,2550,0.829806280100222,0.829806280100222,0.814967391326665,0.814967391326665,65301.385756511,0.0,1.0
1977-12-05,21.25,21.25,21.12,21.25,8475,0.829806280100222,0.829806280100222,0.824729818151374,0.829806280100222,217031.076190757,0.0,1.0
1977-12-06,21.25,21.25,21.25,21.25,1800,0.829806280100222,0.829806280100222,0.829806280100222,0.829806280100222,46095.0958281254,0.0,1.0
1977-12-07,21.5,21.5,21.25,21.25,5850,0.839568706924931,0.839568706924931,0.829806280100222,0.829806280100222,149809.061441407,0.0,1.0
1977-12-08,21.25,21.5,21.25,21.5,2175,0.829806280100222,0.839568706924931,0.829806280100222,0.839568706924931,55698.2407923182,0.0,1.0
1977-12-09,21.25,21.25,21.12,21.25,2100,0.829806280100222,0.829806280100222,0.824729818151374,0.829806280100222,53777.6117994796,0.0,1.0
1977-12-12,20.87,21.25,20.87,21.25,2175,0.814967391326665,0.829806280100222,0.814967391326665,0.829806280100222,55698.2407923182,0.0,1.0
1977-12-13,20.87,20.87,20.62,20.87,2850,0.814967391326665,0.814967391326665,0.805204964501957,0.814967391326665,72983.9017278652,0.0,1.0
1977-12-14,21.12,21.25,20.75,20.87,1800,0.824729818151374,0.829806280100222,0.810281426450805,0.814967391326665,46095.0958281254,0.0,1.0
1977-12-15,20.87,21.25,20.87,21.12,8400,0.814967391326665,0.829806280100222,0.814967391326665,0.824729818151374,215110.447197919,0.0,1.0
1977-12-16,20.87,20.87,20.87,20.87,675,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,17285.660935547,0.0,1.0
1977-12-19,20.87,21.12,20.87,20.87,2400,0.814967391326665,0.824729818151374,0.814967391326665,0.814967391326665,61460.1277708339,0.0,1.0
1977-12-20,20.62,20.87,20.62,20.87,4500,0.805204964501957,0.814967391326665,0.805204964501957,0.814967391326665,115237.739570313,0.0,1.0
1977-12-21,20.37,20.75,20.37,20.62,3375,0.795442537677248,0.810281426450805,0.795442537677248,0.805204964501957,86428.3046777351,0.0,1.0
1977-12-22,20.87,20.87,20.62,20.62,3150,0.814967391326665,0.814967391326665,0.805204964501957,0.805204964501957,80666.4176992195,0.0,1.0
1977-12-23,21.12,21.12,20.87,20.87,3000,0.824729818151374,0.824729818151374,0.814967391326665,0.814967391326665,76825.1597135423,0.0,1.0
1977-12-27,20.87,21.12,20.87,21.12,900,0.814967391326665,0.824729818151374,0.814967391326665,0.824729818151374,23047.5479140627,0.0,1.0
1977-12-28,20.87,20.87,20.75,20.87,1800,0.814967391326665,0.814967391326665,0.810281426450805,0.814967391326665,46095.0958281254,0.0,1.0
1977-12-29,20.87,20.87,20.75,20.87,3675,0.814967391326665,0.814967391326665,0.810281426450805,0.814967391326665,94110.8206490894,0.0,1.0
1977-12-30,20.87,20.87,20.87,20.87,1500,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,38412.5798567712,0.0,1.0
1978-01-03,20.87,21.25,20.87,20.87,3600,0.814967391326665,0.829806280100222,0.814967391326665,0.814967391326665,92190.1916562508,0.0,1.0
1978-01-04,20.75,20.87,20.62,20.87,6150,0.810281426450805,0.814967391326665,0.805204964501957,0.814967391326665,157491.577412762,0.0,1.0
1978-01-05,20.62,21.12,20.62,20.75,5850,0.805204964501957,0.824729818151374,0.805204964501957,0.810281426450805,149809.061441407,0.0,1.0
1978-01-06,20.75,20.87,20.62,20.62,1050,0.810281426450805,0.814967391326665,0.805204964501957,0.805204964501957,26888.8058997398,0.0,1.0
1978-01-09,20.62,20.62,20.62,20.62,750,0.805204964501957,0.805204964501957,0.805204964501957,0.805204964501957,19206.2899283856,0.0,1.0
1978-01-10,20.62,20.75,20.62,20.62,3750,0.805204964501957,0.810281426450805,0.805204964501957,0.805204964501957,96031.4496419279,0.0,1.0
1978-01-11,20.25,20.62,20.25,20.62,3975,0.790756572801388,0.805204964501957,0.790756572801388,0.805204964501957,101793.336620444,0.0,1.0
1978-01-12,20.37,20.37,20.37,20.37,1500,0.795442537677248,0.795442537677248,0.795442537677248,0.795442537677248,38412.5798567712,0.0,1.0
1978-01-13,20.37,20.37,20.37,20.37,975,0.795442537677248,0.795442537677248,0.795442537677248,0.795442537677248,24968.1769069013,0.0,1.0
1978-01-16,20.37,20.37,20.37,20.37,2100,0.795442537677248,0.795442537677248,0.795442537677248,0.795442537677248,53777.6117994796,0.0,1.0
1978-01-17,20.37,20.37,20.37,20.37,975,0.795442537677248,0.795442537677248,0.795442537677248,0.795442537677248,24968.1769069013,0.0,1.0
1978-01-18,20.37,20.37,20.37,20.37,1575,0.795442537677248,0.795442537677248,0.795442537677248,0.795442537677248,40333.2088496097,0.0,1.0
1978-01-19,20.37,20.37,20.37,20.37,1575,0.795442537677248,0.795442537677248,0.795442537677248,0.795442537677248,40333.2088496097,0.0,1.0
1978-01-20,20.37,20.62,20.37,20.37,7575,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,193983.528276694,0.0,1.0
1978-01-23,20.37,20.37,20.37,20.37,3000,0.795442537677248,0.795442537677248,0.795442537677248,0.795442537677248,76825.1597135423,0.0,1.0
1978-01-24,20.37,20.62,20.37,20.37,1575,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,40333.2088496097,0.0,1.0
1978-01-25,20.87,20.87,20.62,20.62,2775,0.814967391326665,0.814967391326665,0.805204964501957,0.805204964501957,71063.2727350267,0.0,1.0
1978-01-26,20.37,20.87,20.37,20.87,3000,0.795442537677248,0.814967391326665,0.795442537677248,0.814967391326665,76825.1597135423,0.0,1.0
1978-01-27,20.87,20.87,20.75,20.75,2550,0.814967391326665,0.814967391326665,0.810281426450805,0.810281426450805,65301.385756511,0.0,1.0
1978-01-30,21.62,21.62,20.87,20.87,7500,0.844254671800791,0.844254671800791,0.814967391326665,0.814967391326665,192062.899283856,0.0,1.0
1978-01-31,20.87,21.25,20.87,21.25,4275,0.814967391326665,0.829806280100222,0.814967391326665,0.829806280100222,109475.852591798,0.0,1.0
1978-02-01,20.87,20.87,20.75,20.87,2550,0.814967391326665,0.814967391326665,0.810281426450805,0.814967391326665,65301.385756511,0.0,1.0
1978-02-02,21.25,21.25,20.87,20.87,3300,0.829806280100222,0.829806280100222,0.814967391326665,0.814967391326665,84507.6756848966,0.0,1.0
1978-02-03,21.12,21.25,21.12,21.25,4050,0.824729818151374,0.829806280100222,0.824729818151374,0.829806280100222,103713.965613282,0.0,1.0
1978-02-06,21.25,21.25,21.12,21.12,4950,0.829806280100222,0.829806280100222,0.824729818151374,0.824729818151374,126761.513527345,0.0,1.0
1978-02-07,21.75,21.75,21.25,21.25,4050,0.849331133749639,0.849331133749639,0.829806280100222,0.829806280100222,103713.965613282,0.0,1.0
1978-02-08,21.25,21.75,21.25,21.75,11175,0.829806280100222,0.849331133749639,0.829806280100222,0.849331133749639,286173.719932945,0.0,1.0
1978-02-09,21.12,21.25,21.12,21.25,3000,0.824729818151374,0.829806280100222,0.824729818151374,0.829806280100222,76825.1597135423,0.0,1.0
1978-02-10,20.75,20.87,20.75,20.87,5250,0.810281426450805,0.814967391326665,0.810281426450805,0.814967391326665,134444.029498699,0.0,1.0
1978-02-13,20.87,20.87,20.75,20.75,2100,0.814967391326665,0.814967391326665,0.810281426450805,0.810281426450805,53777.6117994796,0.0,1.0
1978-02-14,20.75,20.87,20.75,20.87,1500,0.810281426450805,0.814967391326665,0.810281426450805,0.814967391326665,38412.5798567712,0.0,1.0
1978-02-15,20.87,21.12,20.75,20.75,2100,0.814967391326665,0.824729818151374,0.810281426450805,0.810281426450805,53777.6117994796,0.0,1.0
1978-02-16,20.75,20.87,20.75,20.87,1050,0.810281426450805,0.814967391326665,0.810281426450805,0.814967391326665,26888.8058997398,0.0,1.0
1978-02-17,20.62,20.87,20.62,20.75,1350,0.805204964501957,0.814967391326665,0.805204964501957,0.810281426450805,34571.321871094,0.0,1.0
1978-02-21,20.62,20.75,20.62,20.62,4500,0.805204964501957,0.810281426450805,0.805204964501957,0.805204964501957,115237.739570313,0.0,1.0
1978-02-22,20.62,20.75,20.62,20.62,2175,0.805204964501957,0.810281426450805,0.805204964501957,0.805204964501957,55698.2407923182,0.0,1.0
1978-02-23,20.87,20.87,20.75,20.75,1050,0.814967391326665,0.814967391326665,0.810281426450805,0.810281426450805,26888.8058997398,0.0,1.0
1978-02-24,20.75,20.87,20.62,20.87,1875,0.810281426450805,0.814967391326665,0.805204964501957,0.814967391326665,48015.724820964,0.0,1.0
1978-02-27,20.62,20.75,20.62,20.75,975,0.805204964501957,0.810281426450805,0.805204964501957,0.810281426450805,24968.1769069012,0.0,1.0
1978-02-28,20.62,20.75,20.62,20.62,1050,0.805204964501957,0.810281426450805,0.805204964501957,0.805204964501957,26888.8058997398,0.0,1.0
1978-03-01,20.62,20.62,20.37,20.62,4650,0.805204964501957,0.805204964501957,0.795442537677248,0.805204964501957,119078.997555991,0.0,1.0
1978-03-02,20.37,20.62,20.37,20.62,1500,0.795442537677248,0.805204964501957,0.795442537677248,0.805204964501957,38412.5798567712,0.0,1.0
1978-03-03,20.37,20.37,20.37,20.37,1875,0.795442537677248,0.795442537677248,0.795442537677248,0.795442537677248,48015.724820964,0.0,1.0
1978-03-06,20.37,20.37,20.25,20.37,3075,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,78745.7887063809,0.0,1.0
1978-03-07,20.62,20.75,20.37,20.37,3375,0.805204964501957,0.810281426450805,0.795442537677248,0.795442537677248,86428.3046777351,0.0,1.0
1978-03-08,20.75,20.75,20.75,20.75,75,0.810281426450805,0.810281426450805,0.810281426450805,0.810281426450805,1920.62899283856,0.0,1.0
1978-03-09,20.62,20.87,20.62,20.75,2250,0.805204964501957,0.814967391326665,0.805204964501957,0.810281426450805,57618.8697851567,0.0,1.0
1978-03-10,20.37,20.62,20.37,20.62,675,0.795442537677248,0.805204964501957,0.795442537677248,0.805204964501957,17285.660935547,0.0,1.0
1978-03-13,20.37,20.62,20.37,20.37,1875,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,48015.724820964,0.0,1.0
1978-03-14,20.37,20.37,20.37,20.37,975,0.795442537677248,0.795442537677248,0.795442537677248,0.795442537677248,24968.1769069013,0.0,1.0
1978-03-15,20.37,20.62,20.37,20.37,1800,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,46095.0958281254,0.0,1.0
1978-03-16,20.37,20.62,20.37,20.37,1500,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,38412.5798567712,0.0,1.0
1978-03-17,20.37,20.62,20.37,20.37,975,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,24968.1769069013,0.0,1.0
1978-03-20,20.75,20.75,20.62,20.62,1575,0.810281426450805,0.810281426450805,0.805204964501957,0.805204964501957,40333.2088496097,0.0,1.0
1978-03-21,20.37,20.75,20.37,20.75,3150,0.795442537677248,0.810281426450805,0.795442537677248,0.810281426450805,80666.4176992195,0.0,1.0
1978-03-22,20.75,20.75,20.62,20.62,2175,0.810281426450805,0.810281426450805,0.805204964501957,0.805204964501957,55698.2407923182,0.0,1.0
1978-03-23,20.37,20.75,20.37,20.75,3000,0.795442537677248,0.810281426450805,0.795442537677248,0.810281426450805,76825.1597135423,0.0,1.0
1978-03-27,20.12,20.75,20.12,20.37,4575,0.78568011085254,0.810281426450805,0.78568011085254,0.795442537677248,117158.368563152,0.0,1.0
1978-03-28,20.37,20.37,20.12,20.12,3150,0.795442537677248,0.795442537677248,0.78568011085254,0.78568011085254,80666.4176992195,0.0,1.0
1978-03-29,20.25,20.37,20.25,20.37,3075,0.790756572801388,0.795442537677248,0.790756572801388,0.795442537677248,78745.7887063809,0.0,1.0
1978-03-30,20.37,20.37,20.25,20.25,450,0.795442537677248,0.795442537677248,0.790756572801388,0.790756572801388,11523.7739570314,0.0,1.0
1978-03-31,20.37,20.37,20.25,20.37,1875,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,48015.724820964,0.0,1.0
1978-04-03,20.25,20.37,20.12,20.37,3000,0.790756572801388,0.795442537677248,0.78568011085254,0.795442537677248,76825.1597135423,0.0,1.0
1978-04-04,20.37,20.37,20.25,20.25,1050,0.795442537677248,0.795442537677248,0.790756572801388,0.790756572801388,26888.8058997398,0.0,1.0
1978-04-05,21.12,21.12,20.37,20.37,4950,0.824729818151374,0.824729818151374,0.795442537677248,0.795442537677248,126761.513527345,0.0,1.0
1978-04-06,20.87,20.87,20.87,20.87,74175,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,1899502.07391733,0.0,1.0
1978-04-07,20.87,20.87,20.87,20.87,17400,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,445585.926338546,0.0,1.0
1978-04-10,20.87,20.87,20.87,20.87,22650,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,580029.955837245,0.0,1.0
1978-04-11,20.87,20.87,20.87,20.87,7200,0.814967391326665,0.814967391326665,0.814967391326665,0.814967391326665,184380.383312502,0.0,1.0
1978-04-12,20.37,20.75,20.37,20.75,16275,0.795442537677248,0.810281426450805,0.795442537677248,0.810281426450805,416776.491445967,0.0,1.0
1978-04-13,20.37,20.62,20.37,20.37,8100,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,207427.931226564,0.0,1.0
1978-04-14,20.37,20.62,20.37,20.37,3750,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,96031.4496419279,0.0,1.0
1978-04-17,20.62,20.87,20.37,20.37,10875,0.805204964501957,0.814967391326665,0.795442537677248,0.795442537677248,278491.203961591,0.0,1.0
1978-04-18,20.37,20.75,20.37,20.62,6075,0.795442537677248,0.810281426450805,0.795442537677248,0.805204964501957,155570.948419923,0.0,1.0
1978-04-19,20.37,20.75,20.37,20.37,3075,0.795442537677248,0.810281426450805,0.795442537677248,0.795442537677248,78745.7887063809,0.0,1.0
1978-04-20,20.75,20.75,20.62,20.62,6000,0.810281426450805,0.810281426450805,0.805204964501957,0.805204964501957,153650.319427085,0.0,1.0
1978-04-21,20.62,20.75,20.62,20.75,5250,0.805204964501957,0.810281426450805,0.805204964501957,0.810281426450805,134444.029498699,0.0,1.0
1978-04-24,20.87,20.87,20.62,20.62,1800,0.814967391326665,0.814967391326665,0.805204964501957,0.805204964501957,46095.0958281254,0.0,1.0
1978-04-25,20.62,20.75,20.62,20.75,3000,0.805204964501957,0.810281426450805,0.805204964501957,0.810281426450805,76825.1597135423,0.0,1.0
1978-04-26,20.75,20.87,20.37,20.62,9975,0.810281426450805,0.814967391326665,0.795442537677248,0.805204964501957,255443.656047528,0.0,1.0
1978-04-27,20.62,20.75,20.62,20.75,8175,0.805204964501957,0.810281426450805,0.805204964501957,0.810281426450805,209348.560219403,0.0,1.0
1978-04-28,20.62,20.75,20.37,20.62,7050,0.805204964501957,0.810281426450805,0.795442537677248,0.805204964501957,180539.125326824,0.0,1.0
1978-05-01,19.87,20.37,19.87,20.37,28350,0.775917684027831,0.795442537677248,0.775917684027831,0.795442537677248,725997.759292975,0.0,1.0
1978-05-02,20.37,20.37,19.87,19.87,9750,0.795442537677248,0.795442537677248,0.775917684027831,0.775917684027831,249681.769069013,0.0,1.0
1978-05-03,20.25,20.37,20.12,20.37,4950,0.790756572801388,0.795442537677248,0.78568011085254,0.795442537677248,126761.513527345,0.0,1.0
1978-05-04,19.87,20.25,19.87,20.25,8475,0.775917684027831,0.790756572801388,0.775917684027831,0.790756572801388,217031.076190757,0.0,1.0
1978-05-05,19.87,20.12,19.87,19.87,5775,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,147888.432448569,0.0,1.0
1978-05-08,19.87,19.87,19.87,19.87,5175,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,132523.400505861,0.0,1.0
1978-05-09,20.12,20.12,19.87,19.87,4200,0.78568011085254,0.78568011085254,0.775917684027831,0.775917684027831,107555.223598959,0.0,1.0
1978-05-10,19.87,20.12,19.87,20.12,4350,0.775917684027831,0.78568011085254,0.775917684027831,0.78568011085254,111396.481584636,0.0,1.0
1978-05-11,19.87,20.12,19.5,19.87,4050,0.775917684027831,0.78568011085254,0.761469292327263,0.775917684027831,103713.965613282,0.0,1.0
1978-05-12,19.37,19.87,19.25,19.87,10800,0.756392830378414,0.775917684027831,0.751706865502554,0.775917684027831,276570.574968752,0.0,1.0
1978-05-15,19.5,19.75,19.37,19.37,4350,0.761469292327263,0.771231719151971,0.756392830378414,0.756392830378414,111396.481584636,0.0,1.0
1978-05-16,19.5,19.5,19.5,19.5,3075,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,78745.7887063808,0.0,1.0
1978-05-17,19.5,19.75,19.5,19.5,6000,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,153650.319427085,0.0,1.0
1978-05-18,19.75,19.87,19.5,19.5,6150,0.771231719151971,0.775917684027831,0.761469292327263,0.761469292327263,157491.577412762,0.0,1.0
1978-05-19,19.5,19.5,19.37,19.5,3600,0.761469292327263,0.761469292327263,0.756392830378414,0.761469292327263,92190.1916562507,0.0,1.0
1978-05-22,19.37,19.5,19.37,19.5,4875,0.756392830378414,0.761469292327263,0.756392830378414,0.761469292327263,124840.884534506,0.0,1.0
1978-05-23,19.5,19.5,19.37,19.37,6675,0.761469292327263,0.761469292327263,0.756392830378414,0.756392830378414,170935.980362632,0.0,1.0
1978-05-24,19.75,19.75,19.5,19.5,3675,0.771231719151971,0.771231719151971,0.761469292327263,0.761469292327263,94110.8206490894,0.0,1.0
1978-05-25,19.75,19.87,19.5,19.75,4350,0.771231719151971,0.775917684027831,0.761469292327263,0.771231719151971,111396.481584636,0.0,1.0
1978-05-26,19.87,19.87,19.75,19.75,4950,0.775917684027831,0.775917684027831,0.771231719151971,0.771231719151971,126761.513527345,0.0,1.0
1978-05-30,19.5,19.75,19.5,19.75,3300,0.761469292327263,0.771231719151971,0.761469292327263,0.771231719151971,84507.6756848965,0.0,1.0
1978-05-31,19.75,19.87,19.5,19.5,12300,0.771231719151971,0.775917684027831,0.761469292327263,0.761469292327263,314983.154825524,0.0,1.0
1978-06-01,19.75,19.75,19.5,19.75,1050,0.771231719151971,0.771231719151971,0.761469292327263,0.771231719151971,26888.8058997398,0.0,1.0
1978-06-02,19.75,19.87,19.75,19.75,2775,0.771231719151971,0.775917684027831,0.771231719151971,0.771231719151971,71063.2727350267,0.0,1.0
1978-06-05,19.75,19.87,19.75,19.75,5100,0.771231719151971,0.775917684027831,0.771231719151971,0.771231719151971,130602.771513022,0.0,1.0
1978-06-06,19.75,19.87,19.5,19.75,5550,0.771231719151971,0.775917684027831,0.761469292327263,0.771231719151971,142126.545470053,0.0,1.0
1978-06-07,19.75,19.87,19.5,19.75,2100,0.771231719151971,0.775917684027831,0.761469292327263,0.771231719151971,53777.6117994796,0.0,1.0
1978-06-08,19.75,19.87,19.5,19.75,1800,0.771231719151971,0.775917684027831,0.761469292327263,0.771231719151971,46095.0958281254,0.0,1.0
1978-06-09,19.87,20.25,19.75,19.75,6750,0.775917684027831,0.790756572801388,0.771231719151971,0.771231719151971,172856.60935547,0.0,1.0
1978-06-12,20.12,20.25,19.87,19.87,3675,0.78568011085254,0.790756572801388,0.775917684027831,0.775917684027831,94110.8206490893,0.0,1.0
1978-06-13,19.87,20.12,19.75,20.12,3150,0.775917684027831,0.78568011085254,0.771231719151971,0.78568011085254,80666.4176992195,0.0,1.0
1978-06-14,19.75,19.87,19.5,19.87,9675,0.771231719151971,0.775917684027831,0.761469292327263,0.775917684027831,247761.140076174,0.0,1.0
1978-06-15,19.75,19.87,19.75,19.75,2400,0.771231719151971,0.775917684027831,0.771231719151971,0.771231719151971,61460.1277708339,0.0,1.0
1978-06-16,19.75,19.87,19.5,19.75,4500,0.771231719151971,0.775917684027831,0.761469292327263,0.771231719151971,115237.739570314,0.0,1.0
1978-06-19,19.87,19.87,19.75,19.75,3675,0.775917684027831,0.775917684027831,0.771231719151971,0.771231719151971,94110.8206490894,0.0,1.0
1978-06-20,19.87,19.87,19.87,19.87,6675,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,170935.980362632,0.0,1.0
1978-06-21,19.5,19.87,19.5,19.87,2775,0.761469292327263,0.775917684027831,0.761469292327263,0.775917684027831,71063.2727350266,0.0,1.0
1978-06-22,19.75,19.87,19.5,19.5,2250,0.771231719151971,0.775917684027831,0.761469292327263,0.761469292327263,57618.8697851568,0.0,1.0
1978-06-23,19.87,19.87,19.87,19.87,2550,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,65301.385756511,0.0,1.0
1978-06-26,19.87,19.87,19.87,19.87,1575,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,40333.2088496097,0.0,1.0
1978-06-27,19.87,19.87,19.87,19.87,3900,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,99872.7076276051,0.0,1.0
1978-06-28,19.87,19.87,19.87,19.87,1800,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,46095.0958281254,0.0,1.0
1978-06-29,19.87,19.87,19.87,19.87,2550,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,65301.385756511,0.0,1.0
1978-06-30,19.87,19.87,19.87,19.87,1875,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,48015.724820964,0.0,1.0
1978-07-03,20.12,20.12,19.87,19.87,1050,0.78568011085254,0.78568011085254,0.775917684027831,0.775917684027831,26888.8058997398,0.0,1.0
1978-07-05,20.12,20.12,19.87,20.12,1800,0.78568011085254,0.78568011085254,0.775917684027831,0.78568011085254,46095.0958281254,0.0,1.0
1978-07-06,20.12,20.12,19.87,20.12,9675,0.78568011085254,0.78568011085254,0.775917684027831,0.78568011085254,247761.140076174,0.0,1.0
1978-07-07,20.12,20.25,19.87,20.12,1500,0.78568011085254,0.790756572801388,0.775917684027831,0.78568011085254,38412.5798567711,0.0,1.0
1978-07-10,19.87,20.25,19.87,20.12,2100,0.775917684027831,0.790756572801388,0.775917684027831,0.78568011085254,53777.6117994796,0.0,1.0
1978-07-11,20.12,20.12,19.87,19.87,1650,0.78568011085254,0.78568011085254,0.775917684027831,0.775917684027831,42253.8378424483,0.0,1.0
1978-07-12,19.87,19.87,19.87,19.87,300,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,7682.51597135424,0.0,1.0
1978-07-13,20.37,20.37,20.12,20.12,4050,0.795442537677248,0.795442537677248,0.78568011085254,0.78568011085254,103713.965613282,0.0,1.0
1978-07-14,20.12,20.37,20.12,20.37,5700,0.78568011085254,0.795442537677248,0.78568011085254,0.795442537677248,145967.80345573,0.0,1.0
1978-07-17,20.12,20.12,19.87,20.12,2550,0.78568011085254,0.78568011085254,0.775917684027831,0.78568011085254,65301.385756511,0.0,1.0
1978-07-18,20.12,20.12,19.87,20.12,3000,0.78568011085254,0.78568011085254,0.775917684027831,0.78568011085254,76825.1597135423,0.0,1.0
1978-07-19,19.87,20.12,19.87,20.12,1575,0.775917684027831,0.78568011085254,0.775917684027831,0.78568011085254,40333.2088496097,0.0,1.0
1978-07-20,20.12,20.37,19.87,19.87,9000,0.78568011085254,0.795442537677248,0.775917684027831,0.775917684027831,230475.479140627,0.0,1.0
1978-07-21,20.12,20.25,20.12,20.12,2250,0.78568011085254,0.790756572801388,0.78568011085254,0.78568011085254,57618.8697851567,0.0,1.0
1978-07-24,20.25,20.25,20.12,20.12,3075,0.790756572801388,0.790756572801388,0.78568011085254,0.78568011085254,78745.7887063809,0.0,1.0
1978-07-25,20.25,20.25,20.12,20.25,4275,0.790756572801388,0.790756572801388,0.78568011085254,0.790756572801388,109475.852591798,0.0,1.0
1978-07-26,20.37,20.37,20.12,20.25,3075,0.795442537677248,0.795442537677248,0.78568011085254,0.790756572801388,78745.7887063809,0.0,1.0
1978-07-27,20.62,20.62,20.25,20.37,4950,0.805204964501957,0.805204964501957,0.790756572801388,0.795442537677248,126761.513527345,0.0,1.0
1978-07-28,20.37,20.62,20.37,20.62,3075,0.795442537677248,0.805204964501957,0.795442537677248,0.805204964501957,78745.7887063809,0.0,1.0
1978-07-31,20.37,20.37,20.25,20.37,4875,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,124840.884534506,0.0,1.0
1978-08-01,20.37,20.37,19.87,20.37,1200,0.795442537677248,0.795442537677248,0.775917684027831,0.795442537677248,30730.0638854169,0.0,1.0
1978-08-02,20.25,20.37,20.25,20.37,2100,0.790756572801388,0.795442537677248,0.790756572801388,0.795442537677248,53777.6117994796,0.0,1.0
1978-08-03,20.25,20.37,20.25,20.25,2475,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,63380.7567636724,0.0,1.0
1978-08-04,20.37,20.37,20.12,20.25,3450,0.795442537677248,0.795442537677248,0.78568011085254,0.790756572801388,88348.9336705737,0.0,1.0
1978-08-07,20.37,20.37,20.37,20.37,2550,0.795442537677248,0.795442537677248,0.795442537677248,0.795442537677248,65301.385756511,0.0,1.0
1978-08-08,20.37,20.37,20.37,20.37,3975,0.795442537677248,0.795442537677248,0.795442537677248,0.795442537677248,101793.336620444,0.0,1.0
1978-08-09,20.37,20.37,20.25,20.37,10500,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,268888.058997398,0.0,1.0
1978-08-10,20.37,20.37,20.25,20.37,3150,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,80666.4176992195,0.0,1.0
1978-08-11,20.25,20.37,20.25,20.37,3375,0.790756572801388,0.795442537677248,0.790756572801388,0.795442537677248,86428.3046777351,0.0,1.0
1978-08-14,20.25,20.37,20.25,20.25,6375,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,163253.464391277,0.0,1.0
1978-08-15,20.37,20.37,20.12,20.25,3975,0.795442537677248,0.795442537677248,0.78568011085254,0.790756572801388,101793.336620444,0.0,1.0
1978-08-16,20.37,20.37,20.25,20.37,4575,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,117158.368563152,0.0,1.0
1978-08-17,20.37,20.62,20.37,20.37,4275,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,109475.852591798,0.0,1.0
1978-08-18,20.75,20.75,20.37,20.37,3150,0.810281426450805,0.810281426450805,0.795442537677248,0.795442537677248,80666.4176992194,0.0,1.0
1978-08-21,20.37,20.75,20.37,20.75,3600,0.795442537677248,0.810281426450805,0.795442537677248,0.810281426450805,92190.1916562508,0.0,1.0
1978-08-22,20.37,20.37,20.25,20.37,3600,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,92190.1916562508,0.0,1.0
1978-08-23,20.25,20.37,20.25,20.37,4950,0.790756572801388,0.795442537677248,0.790756572801388,0.795442537677248,126761.513527345,0.0,1.0
1978-08-24,20.25,20.37,20.25,20.25,2250,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,57618.8697851567,0.0,1.0
1978-08-25,20.25,20.37,20.12,20.25,3675,0.790756572801388,0.795442537677248,0.78568011085254,0.790756572801388,94110.8206490893,0.0,1.0
1978-08-28,20.12,20.37,20.12,20.25,5475,0.78568011085254,0.795442537677248,0.78568011085254,0.790756572801388,140205.916477215,0.0,1.0
1978-08-29,20.12,20.25,20.12,20.12,3150,0.78568011085254,0.790756572801388,0.78568011085254,0.78568011085254,80666.4176992194,0.0,1.0
1978-08-30,19.87,20.25,19.87,20.12,4575,0.775917684027831,0.790756572801388,0.775917684027831,0.78568011085254,117158.368563152,0.0,1.0
1978-08-31,19.87,19.87,19.87,19.87,1800,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,46095.0958281254,0.0,1.0
1978-09-01,20.12,20.25,19.87,19.87,4350,0.78568011085254,0.790756572801388,0.775917684027831,0.775917684027831,111396.481584636,0.0,1.0
1978-09-05,20.25,20.25,20.12,20.12,2400,0.790756572801388,0.790756572801388,0.78568011085254,0.78568011085254,61460.1277708339,0.0,1.0
1978-09-06,20.12,20.25,20.12,20.25,5550,0.78568011085254,0.790756572801388,0.78568011085254,0.790756572801388,142126.545470053,0.0,1.0
1978-09-07,20.25,20.37,20.25,20.25,9600,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,245840.511083335,0.0,1.0
1978-09-08,20.25,20.37,20.25,20.25,9675,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,247761.140076174,0.0,1.0
1978-09-11,20.37,20.37,20.25,20.25,3300,0.795442537677248,0.795442537677248,0.790756572801388,0.790756572801388,84507.6756848966,0.0,1.0
1978-09-12,20.12,20.25,20.12,20.25,11550,0.78568011085254,0.790756572801388,0.78568011085254,0.790756572801388,295776.864897138,0.0,1.0
1978-09-13,20.25,20.37,20.12,20.12,2850,0.790756572801388,0.795442537677248,0.78568011085254,0.78568011085254,72983.9017278652,0.0,1.0
1978-09-14,20.25,20.25,20.12,20.25,4650,0.790756572801388,0.790756572801388,0.78568011085254,0.790756572801388,119078.997555991,0.0,1.0
1978-09-15,20.25,20.37,20.12,20.25,1350,0.790756572801388,0.795442537677248,0.78568011085254,0.790756572801388,34571.321871094,0.0,1.0
1978-09-18,20.37,20.37,20.12,20.25,1875,0.795442537677248,0.795442537677248,0.78568011085254,0.790756572801388,48015.724820964,0.0,1.0
1978-09-19,20.25,20.37,20.12,20.37,2775,0.790756572801388,0.795442537677248,0.78568011085254,0.795442537677248,71063.2727350267,0.0,1.0
1978-09-20,20.12,20.12,20.12,20.12,1050,0.78568011085254,0.78568011085254,0.78568011085254,0.78568011085254,26888.8058997398,0.0,1.0
1978-09-21,20.12,20.37,20.12,20.12,3150,0.78568011085254,0.795442537677248,0.78568011085254,0.78568011085254,80666.4176992194,0.0,1.0
1978-09-22,20.25,20.37,20.12,20.12,3000,0.790756572801388,0.795442537677248,0.78568011085254,0.78568011085254,76825.1597135423,0.0,1.0
1978-09-25,20.12,20.25,20.12,20.25,3675,0.78568011085254,0.790756572801388,0.78568011085254,0.790756572801388,94110.8206490893,0.0,1.0
1978-09-26,20.12,20.25,20.12,20.12,1500,0.78568011085254,0.790756572801388,0.78568011085254,0.78568011085254,38412.5798567711,0.0,1.0
1978-09-27,20.12,20.25,20.12,20.12,2550,0.78568011085254,0.790756572801388,0.78568011085254,0.78568011085254,65301.385756511,0.0,1.0
1978-09-28,20.37,20.37,20.12,20.12,11850,0.795442537677248,0.795442537677248,0.78568011085254,0.78568011085254,303459.380868492,0.0,1.0
1978-09-29,20.37,20.37,20.25,20.37,1875,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,48015.724820964,0.0,1.0
1978-10-02,20.12,20.37,20.12,20.37,6000,0.78568011085254,0.795442537677248,0.78568011085254,0.795442537677248,153650.319427085,0.0,1.0
1978-10-03,20.12,20.25,20.12,20.12,2475,0.78568011085254,0.790756572801388,0.78568011085254,0.78568011085254,63380.7567636724,0.0,1.0
1978-10-04,20.12,20.25,20.12,20.12,3750,0.78568011085254,0.790756572801388,0.78568011085254,0.78568011085254,96031.4496419279,0.0,1.0
1978-10-05,20.12,20.25,20.12,20.12,2475,0.78568011085254,0.790756572801388,0.78568011085254,0.78568011085254,63380.7567636724,0.0,1.0
1978-10-06,20.12,20.25,20.12,20.12,2550,0.78568011085254,0.790756572801388,0.78568011085254,0.78568011085254,65301.385756511,0.0,1.0
1978-10-09,20.12,20.37,20.12,20.12,2550,0.78568011085254,0.795442537677248,0.78568011085254,0.78568011085254,65301.385756511,0.0,1.0
1978-10-10,20.25,20.37,20.12,20.12,2775,0.790756572801388,0.795442537677248,0.78568011085254,0.78568011085254,71063.2727350267,0.0,1.0
1978-10-11,20.12,20.37,20.12,20.25,2475,0.78568011085254,0.795442537677248,0.78568011085254,0.790756572801388,63380.7567636724,0.0,1.0
1978-10-12,20.12,20.25,20.12,20.12,3900,0.78568011085254,0.790756572801388,0.78568011085254,0.78568011085254,99872.707627605,0.0,1.0
1978-10-13,20.12,20.25,20.12,20.12,2475,0.78568011085254,0.790756572801388,0.78568011085254,0.78568011085254,63380.7567636724,0.0,1.0
1978-10-16,20.25,20.37,20.12,20.12,3000,0.790756572801388,0.795442537677248,0.78568011085254,0.78568011085254,76825.1597135423,0.0,1.0
1978-10-17,20.12,20.37,20.12,20.25,6600,0.78568011085254,0.795442537677248,0.78568011085254,0.790756572801388,169015.351369793,0.0,1.0
1978-10-18,20.12,20.25,20.12,20.12,1875,0.78568011085254,0.790756572801388,0.78568011085254,0.78568011085254,48015.7248209639,0.0,1.0
1978-10-19,19.87,20.25,19.87,20.12,3975,0.775917684027831,0.790756572801388,0.775917684027831,0.78568011085254,101793.336620444,0.0,1.0
1978-10-20,19.87,20.12,19.87,19.87,2850,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,72983.9017278652,0.0,1.0
1978-10-23,19.37,19.87,19.37,19.87,4275,0.756392830378414,0.775917684027831,0.756392830378414,0.775917684027831,109475.852591798,0.0,1.0
1978-10-24,19.5,19.75,19.37,19.37,1875,0.761469292327263,0.771231719151971,0.756392830378414,0.756392830378414,48015.7248209639,0.0,1.0
1978-10-25,19.5,19.5,19.37,19.5,1200,0.761469292327263,0.761469292327263,0.756392830378414,0.761469292327263,30730.0638854169,0.0,1.0
1978-10-26,19.5,19.75,19.5,19.5,2100,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,53777.6117994796,0.0,1.0
1978-10-27,19.5,19.5,19.37,19.5,3600,0.761469292327263,0.761469292327263,0.756392830378414,0.761469292327263,92190.1916562507,0.0,1.0
1978-10-30,19.25,19.37,19.0,19.37,7575,0.751706865502554,0.756392830378414,0.741944438677846,0.756392830378414,193983.528276694,0.0,1.0
1978-10-31,18.62,19.0,18.62,19.0,6375,0.727105549904289,0.741944438677846,0.727105549904289,0.741944438677846,163253.464391277,0.0,1.0
1978-11-01,18.87,18.87,18.0,18.62,5400,0.736867976728997,0.736867976728997,0.702894731379012,0.727105549904289,138285.287484376,0.0,1.0
1978-11-02,18.62,18.87,18.5,18.87,3975,0.727105549904289,0.736867976728997,0.722419585028429,0.736867976728997,101793.336620444,0.0,1.0
1978-11-03,18.62,18.87,18.5,18.62,2475,0.727105549904289,0.736867976728997,0.722419585028429,0.727105549904289,63380.7567636724,0.0,1.0
1978-11-06,18.87,18.87,18.62,18.62,5175,0.736867976728997,0.736867976728997,0.727105549904289,0.727105549904289,132523.400505861,0.0,1.0
1978-11-07,18.87,19.0,18.62,18.87,6375,0.736867976728997,0.741944438677846,0.727105549904289,0.736867976728997,163253.464391277,0.0,1.0
1978-11-08,19.0,19.0,18.62,18.87,4650,0.741944438677846,0.741944438677846,0.727105549904289,0.736867976728997,119078.997555991,0.0,1.0
1978-11-09,19.0,19.0,19.0,19.0,4800,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,122920.255541668,0.0,1.0
1978-11-10,19.0,19.0,19.0,19.0,4200,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,107555.223598959,0.0,1.0
1978-11-13,19.0,19.25,18.87,19.0,3750,0.741944438677846,0.751706865502554,0.736867976728997,0.741944438677846,96031.4496419279,0.0,1.0
1978-11-14,19.0,19.0,18.87,19.0,6150,0.741944438677846,0.741944438677846,0.736867976728997,0.741944438677846,157491.577412762,0.0,1.0
1978-11-15,19.25,19.25,19.0,19.0,3750,0.751706865502554,0.751706865502554,0.741944438677846,0.741944438677846,96031.4496419279,0.0,1.0
1978-11-16,19.0,19.37,19.0,19.25,6375,0.741944438677846,0.756392830378414,0.741944438677846,0.751706865502554,163253.464391277,0.0,1.0
1978-11-17,19.37,19.5,19.25,19.25,11250,0.756392830378414,0.761469292327263,0.751706865502554,0.751706865502554,288094.348925784,0.0,1.0
1978-11-20,19.5,19.5,19.25,19.37,3975,0.761469292327263,0.761469292327263,0.751706865502554,0.756392830378414,101793.336620444,0.0,1.0
1978-11-21,19.0,19.5,19.0,19.5,3375,0.741944438677846,0.761469292327263,0.741944438677846,0.761469292327263,86428.3046777351,0.0,1.0
1978-11-22,19.37,19.37,19.25,19.25,2475,0.756392830378414,0.756392830378414,0.751706865502554,0.751706865502554,63380.7567636724,0.0,1.0
1978-11-24,19.5,19.5,19.37,19.37,1800,0.761469292327263,0.761469292327263,0.756392830378414,0.756392830378414,46095.0958281254,0.0,1.0
1978-11-27,19.5,19.5,19.25,19.5,3075,0.761469292327263,0.761469292327263,0.751706865502554,0.761469292327263,78745.7887063808,0.0,1.0
1978-11-28,19.25,19.5,19.25,19.5,2175,0.751706865502554,0.761469292327263,0.751706865502554,0.761469292327263,55698.2407923182,0.0,1.0
1978-11-29,19.0,19.37,19.0,19.25,4050,0.741944438677846,0.756392830378414,0.741944438677846,0.751706865502554,103713.965613282,0.0,1.0
1978-11-30,19.0,19.25,19.0,19.0,1875,0.741944438677846,0.751706865502554,0.741944438677846,0.741944438677846,48015.7248209639,0.0,1.0
1978-12-01,19.5,19.5,19.25,19.25,4275,0.761469292327263,0.761469292327263,0.751706865502554,0.751706865502554,109475.852591798,0.0,1.0
1978-12-04,19.5,19.5,19.25,19.5,1800,0.761469292327263,0.761469292327263,0.751706865502554,0.761469292327263,46095.0958281254,0.0,1.0
1978-12-05,19.37,19.5,19.25,19.5,4050,0.756392830378414,0.761469292327263,0.751706865502554,0.761469292327263,103713.965613282,0.0,1.0
1978-12-06,19.5,19.5,19.37,19.37,3000,0.761469292327263,0.761469292327263,0.756392830378414,0.756392830378414,76825.1597135423,0.0,1.0
1978-12-07,19.37,19.5,19.37,19.5,900,0.756392830378414,0.761469292327263,0.756392830378414,0.761469292327263,23047.5479140627,0.0,1.0
1978-12-08,19.0,19.37,19.0,19.37,2400,0.741944438677846,0.756392830378414,0.741944438677846,0.756392830378414,61460.1277708338,0.0,1.0
1978-12-11,19.25,19.37,19.25,19.25,3375,0.751706865502554,0.756392830378414,0.751706865502554,0.751706865502554,86428.3046777351,0.0,1.0
1978-12-12,19.25,19.37,19.25,19.25,2475,0.751706865502554,0.756392830378414,0.751706865502554,0.751706865502554,63380.7567636724,0.0,1.0
1978-12-13,19.0,19.37,19.0,19.25,4500,0.741944438677846,0.756392830378414,0.741944438677846,0.751706865502554,115237.739570313,0.0,1.0
1978-12-14,19.25,19.37,19.25,19.25,4050,0.751706865502554,0.756392830378414,0.751706865502554,0.751706865502554,103713.965613282,0.0,1.0
1978-12-15,19.37,19.37,19.25,19.25,2550,0.756392830378414,0.756392830378414,0.751706865502554,0.751706865502554,65301.385756511,0.0,1.0
1978-12-18,19.0,19.0,19.0,19.0,10050,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,257364.285040367,0.0,1.0
1978-12-19,19.0,19.0,19.0,19.0,2550,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,65301.3857565109,0.0,1.0
1978-12-20,19.0,19.0,19.0,19.0,14100,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,361078.250653649,0.0,1.0
1978-12-21,18.87,19.0,18.87,19.0,4350,0.736867976728997,0.741944438677846,0.736867976728997,0.741944438677846,111396.481584636,0.0,1.0
1978-12-22,19.0,19.0,18.87,18.87,2250,0.741944438677846,0.741944438677846,0.736867976728997,0.736867976728997,57618.8697851567,0.0,1.0
1978-12-26,19.0,19.0,18.87,19.0,3075,0.741944438677846,0.741944438677846,0.736867976728997,0.741944438677846,78745.7887063808,0.0,1.0
1978-12-27,19.0,19.0,19.0,19.0,4275,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,109475.852591798,0.0,1.0
1978-12-28,19.0,19.0,19.0,19.0,3375,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,86428.3046777351,0.0,1.0
1978-12-29,19.0,19.0,19.0,19.0,3975,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,101793.336620444,0.0,1.0
1979-01-02,18.87,19.0,18.87,19.0,4350,0.736867976728997,0.741944438677846,0.736867976728997,0.741944438677846,111396.481584636,0.0,1.0
1979-01-03,19.25,19.25,19.0,19.0,1800,0.751706865502554,0.751706865502554,0.741944438677846,0.741944438677846,46095.0958281254,0.0,1.0
1979-01-04,19.25,19.25,19.0,19.25,1350,0.751706865502554,0.751706865502554,0.741944438677846,0.751706865502554,34571.3218710941,0.0,1.0
1979-01-05,19.5,19.5,19.25,19.25,2550,0.761469292327263,0.761469292327263,0.751706865502554,0.751706865502554,65301.3857565109,0.0,1.0
1979-01-08,19.37,19.5,19.25,19.5,3075,0.756392830378414,0.761469292327263,0.751706865502554,0.761469292327263,78745.7887063809,0.0,1.0
1979-01-09,19.25,19.5,19.25,19.37,2100,0.751706865502554,0.761469292327263,0.751706865502554,0.756392830378414,53777.6117994796,0.0,1.0
1979-01-10,19.25,19.5,19.25,19.25,3675,0.751706865502554,0.761469292327263,0.751706865502554,0.751706865502554,94110.8206490894,0.0,1.0
1979-01-11,19.0,19.37,19.0,19.25,2550,0.741944438677846,0.756392830378414,0.741944438677846,0.751706865502554,65301.3857565109,0.0,1.0
1979-01-12,19.25,19.37,19.0,19.0,2475,0.751706865502554,0.756392830378414,0.741944438677846,0.741944438677846,63380.7567636724,0.0,1.0
1979-01-15,19.37,19.37,19.25,19.25,4200,0.756392830378414,0.756392830378414,0.751706865502554,0.751706865502554,107555.223598959,0.0,1.0
1979-01-16,19.37,19.5,19.25,19.37,4350,0.756392830378414,0.761469292327263,0.751706865502554,0.756392830378414,111396.481584636,0.0,1.0
1979-01-17,19.25,19.37,19.25,19.37,2475,0.751706865502554,0.756392830378414,0.751706865502554,0.756392830378414,63380.7567636724,0.0,1.0
1979-01-18,19.5,19.75,19.37,19.37,1800,0.761469292327263,0.771231719151971,0.756392830378414,0.756392830378414,46095.0958281254,0.0,1.0
1979-01-19,19.5,19.5,19.5,19.5,1875,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,48015.7248209639,0.0,1.0
1979-01-22,19.75,19.75,19.5,19.5,1800,0.771231719151971,0.771231719151971,0.761469292327263,0.761469292327263,46095.0958281254,0.0,1.0
1979-01-23,19.5,19.75,19.5,19.75,1350,0.761469292327263,0.771231719151971,0.761469292327263,0.771231719151971,34571.321871094,0.0,1.0
1979-01-24,20.25,20.25,19.5,19.5,3675,0.790756572801388,0.790756572801388,0.761469292327263,0.761469292327263,94110.8206490893,0.0,1.0
1979-01-25,20.75,20.75,20.25,20.25,6975,0.810281426450805,0.810281426450805,0.790756572801388,0.790756572801388,178618.496333986,0.0,1.0
1979-01-26,20.75,20.87,20.75,20.75,2250,0.810281426450805,0.814967391326665,0.810281426450805,0.810281426450805,57618.8697851567,0.0,1.0
1979-01-29,20.87,20.87,20.62,20.75,4500,0.814967391326665,0.814967391326665,0.805204964501957,0.810281426450805,115237.739570314,0.0,1.0
1979-01-30,20.87,21.25,20.87,20.87,5475,0.814967391326665,0.829806280100222,0.814967391326665,0.814967391326665,140205.916477215,0.0,1.0
1979-01-31,21.12,21.25,20.87,20.87,4275,0.824729818151374,0.829806280100222,0.814967391326665,0.814967391326665,109475.852591798,0.0,1.0
1979-02-01,20.25,20.37,20.25,20.37,2775,0.790756572801388,0.795442537677248,0.790756572801388,0.795442537677248,71063.2727350267,0.0,1.0
1979-02-02,20.12,20.37,20.12,20.25,3450,0.78568011085254,0.795442537677248,0.78568011085254,0.790756572801388,88348.9336705736,0.0,1.0
1979-02-05,20.25,20.25,19.87,20.12,2475,0.790756572801388,0.790756572801388,0.775917684027831,0.78568011085254,63380.7567636724,0.0,1.0
1979-02-06,19.87,20.12,19.87,20.12,1875,0.775917684027831,0.78568011085254,0.775917684027831,0.78568011085254,48015.724820964,0.0,1.0
1979-02-07,20.25,20.25,19.87,19.87,1050,0.790756572801388,0.790756572801388,0.775917684027831,0.775917684027831,26888.8058997398,0.0,1.0
1979-02-08,20.25,20.37,20.12,20.25,24300,0.790756572801388,0.795442537677248,0.78568011085254,0.790756572801388,622283.793679693,0.0,1.0
1979-02-09,20.37,20.37,19.87,20.25,3975,0.795442537677248,0.795442537677248,0.775917684027831,0.790756572801388,101793.336620444,0.0,1.0
1979-02-12,20.25,20.37,20.12,20.37,5250,0.790756572801388,0.795442537677248,0.78568011085254,0.795442537677248,134444.029498699,0.0,1.0
1979-02-13,19.87,20.25,19.87,20.25,3600,0.775917684027831,0.790756572801388,0.775917684027831,0.790756572801388,92190.1916562508,0.0,1.0
1979-02-14,19.75,20.12,19.75,19.87,5250,0.771231719151971,0.78568011085254,0.771231719151971,0.775917684027831,134444.029498699,0.0,1.0
1979-02-15,19.87,19.87,19.75,19.75,2250,0.775917684027831,0.775917684027831,0.771231719151971,0.771231719151971,57618.8697851568,0.0,1.0
1979-02-16,19.75,19.87,19.75,19.87,2550,0.771231719151971,0.775917684027831,0.771231719151971,0.775917684027831,65301.385756511,0.0,1.0
1979-02-20,19.87,19.87,19.75,19.75,2250,0.775917684027831,0.775917684027831,0.771231719151971,0.771231719151971,57618.8697851568,0.0,1.0
1979-02-21,19.75,19.87,19.75,19.87,1050,0.771231719151971,0.775917684027831,0.771231719151971,0.775917684027831,26888.8058997398,0.0,1.0
1979-02-22,19.5,19.87,19.5,19.75,1575,0.761469292327263,0.775917684027831,0.761469292327263,0.771231719151971,40333.2088496097,0.0,1.0
1979-02-23,19.5,19.75,19.5,19.5,7350,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,188221.641298179,0.0,1.0
1979-02-26,19.75,19.87,19.5,19.5,3075,0.771231719151971,0.775917684027831,0.761469292327263,0.761469292327263,78745.7887063809,0.0,1.0
1979-02-27,19.5,19.5,19.5,19.5,2250,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,57618.8697851567,0.0,1.0
1979-02-28,19.75,19.75,19.5,19.5,1050,0.771231719151971,0.771231719151971,0.761469292327263,0.761469292327263,26888.8058997398,0.0,1.0
1979-03-01,19.5,19.87,19.5,19.75,1800,0.761469292327263,0.775917684027831,0.761469292327263,0.771231719151971,46095.0958281254,0.0,1.0
1979-03-02,19.5,19.75,19.5,19.5,750,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,19206.2899283856,0.0,1.0
1979-03-05,19.87,19.87,19.5,19.5,2550,0.775917684027831,0.775917684027831,0.761469292327263,0.761469292327263,65301.385756511,0.0,1.0
1979-03-06,19.75,19.87,19.75,19.87,2100,0.771231719151971,0.775917684027831,0.771231719151971,0.775917684027831,53777.6117994796,0.0,1.0
1979-03-07,19.87,19.87,19.75,19.75,1650,0.775917684027831,0.775917684027831,0.771231719151971,0.771231719151971,42253.8378424483,0.0,1.0
1979-03-08,20.12,20.12,19.87,19.87,6675,0.78568011085254,0.78568011085254,0.775917684027831,0.775917684027831,170935.980362632,0.0,1.0
1979-03-09,19.87,20.12,19.87,20.12,1875,0.775917684027831,0.78568011085254,0.775917684027831,0.78568011085254,48015.724820964,0.0,1.0
1979-03-12,19.87,20.12,19.87,19.87,5175,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,132523.400505861,0.0,1.0
1979-03-13,19.87,19.87,19.87,19.87,3375,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,86428.3046777351,0.0,1.0
1979-03-14,19.87,20.12,19.87,19.87,30675,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,785537.258070971,0.0,1.0
1979-03-15,19.87,20.12,19.87,19.87,5100,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,130602.771513022,0.0,1.0
1979-03-16,20.12,20.12,19.87,19.87,2175,0.78568011085254,0.78568011085254,0.775917684027831,0.775917684027831,55698.2407923182,0.0,1.0
1979-03-19,20.12,20.25,19.87,20.12,8550,0.78568011085254,0.790756572801388,0.775917684027831,0.78568011085254,218951.705183596,0.0,1.0
1979-03-20,20.37,20.37,20.12,20.12,36075,0.795442537677248,0.795442537677248,0.78568011085254,0.78568011085254,923822.545555347,0.0,1.0
1979-03-21,20.37,20.37,20.25,20.37,3450,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,88348.9336705737,0.0,1.0
1979-03-22,20.37,20.37,20.25,20.37,8175,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,209348.560219403,0.0,1.0
1979-03-23,20.25,20.37,20.12,20.37,10050,0.790756572801388,0.795442537677248,0.78568011085254,0.795442537677248,257364.285040367,0.0,1.0
1979-03-26,20.25,20.37,20.25,20.25,2400,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,61460.1277708339,0.0,1.0
1979-03-27,20.12,20.37,20.12,20.25,2250,0.78568011085254,0.795442537677248,0.78568011085254,0.790756572801388,57618.8697851567,0.0,1.0
1979-03-28,19.87,20.37,19.87,20.12,14175,0.775917684027831,0.795442537677248,0.775917684027831,0.78568011085254,362998.879646488,0.0,1.0
1979-03-29,19.87,20.12,19.87,19.87,1800,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,46095.0958281254,0.0,1.0
1979-03-30,19.87,20.25,19.87,19.87,3450,0.775917684027831,0.790756572801388,0.775917684027831,0.775917684027831,88348.9336705737,0.0,1.0
1979-04-02,20.25,20.25,19.87,19.87,3675,0.790756572801388,0.790756572801388,0.775917684027831,0.775917684027831,94110.8206490893,0.0,1.0
1979-04-03,20.12,20.25,19.87,20.25,6450,0.78568011085254,0.790756572801388,0.775917684027831,0.790756572801388,165174.093384116,0.0,1.0
1979-04-04,20.25,20.37,20.12,20.12,3600,0.790756572801388,0.795442537677248,0.78568011085254,0.78568011085254,92190.1916562508,0.0,1.0
1979-04-05,20.37,20.37,20.12,20.25,3750,0.795442537677248,0.795442537677248,0.78568011085254,0.790756572801388,96031.4496419279,0.0,1.0
1979-04-06,20.37,20.37,20.12,20.37,3300,0.795442537677248,0.795442537677248,0.78568011085254,0.795442537677248,84507.6756848966,0.0,1.0
1979-04-09,20.37,20.37,20.12,20.37,3450,0.795442537677248,0.795442537677248,0.78568011085254,0.795442537677248,88348.9336705737,0.0,1.0
1979-04-10,20.25,20.37,20.12,20.37,6000,0.790756572801388,0.795442537677248,0.78568011085254,0.795442537677248,153650.319427085,0.0,1.0
1979-04-11,20.37,20.37,20.12,20.25,5100,0.795442537677248,0.795442537677248,0.78568011085254,0.790756572801388,130602.771513022,0.0,1.0
1979-04-12,20.37,20.37,20.25,20.37,3900,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,99872.7076276051,0.0,1.0
1979-04-16,20.25,20.37,20.25,20.37,4575,0.790756572801388,0.795442537677248,0.790756572801388,0.795442537677248,117158.368563152,0.0,1.0
1979-04-17,20.37,20.37,20.25,20.25,3675,0.795442537677248,0.795442537677248,0.790756572801388,0.790756572801388,94110.8206490894,0.0,1.0
1979-04-18,20.37,20.37,20.12,20.37,6075,0.795442537677248,0.795442537677248,0.78568011085254,0.795442537677248,155570.948419923,0.0,1.0
1979-04-19,20.25,20.37,20.25,20.37,2775,0.790756572801388,0.795442537677248,0.790756572801388,0.795442537677248,71063.2727350267,0.0,1.0
1979-04-20,20.12,20.25,20.12,20.25,3300,0.78568011085254,0.790756572801388,0.78568011085254,0.790756572801388,84507.6756848965,0.0,1.0
1979-04-23,20.12,20.25,20.12,20.12,4800,0.78568011085254,0.790756572801388,0.78568011085254,0.78568011085254,122920.255541668,0.0,1.0
1979-04-24,20.25,20.37,20.25,20.25,5175,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,132523.400505861,0.0,1.0
1979-04-25,20.25,20.37,20.25,20.25,8850,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,226634.22115495,0.0,1.0
1979-04-26,20.12,20.37,20.12,20.25,6375,0.78568011085254,0.795442537677248,0.78568011085254,0.790756572801388,163253.464391277,0.0,1.0
1979-04-27,20.25,20.25,20.12,20.12,3750,0.790756572801388,0.790756572801388,0.78568011085254,0.78568011085254,96031.4496419279,0.0,1.0
1979-04-30,20.12,20.25,20.12,20.25,6450,0.78568011085254,0.790756572801388,0.78568011085254,0.790756572801388,165174.093384116,0.0,1.0
1979-05-01,19.87,19.87,19.75,19.87,4650,0.775917684027831,0.775917684027831,0.771231719151971,0.775917684027831,119078.997555991,0.0,1.0
1979-05-02,19.87,19.87,19.75,19.87,3450,0.775917684027831,0.775917684027831,0.771231719151971,0.775917684027831,88348.9336705737,0.0,1.0
1979-05-03,19.75,19.87,19.75,19.87,2850,0.771231719151971,0.775917684027831,0.771231719151971,0.775917684027831,72983.9017278652,0.0,1.0
1979-05-04,19.5,19.87,19.5,19.75,4650,0.761469292327263,0.775917684027831,0.761469292327263,0.771231719151971,119078.997555991,0.0,1.0
1979-05-07,19.37,19.5,19.37,19.5,3150,0.756392830378414,0.761469292327263,0.756392830378414,0.761469292327263,80666.4176992195,0.0,1.0
1979-05-08,19.37,19.37,19.0,19.37,2475,0.756392830378414,0.756392830378414,0.741944438677846,0.756392830378414,63380.7567636724,0.0,1.0
1979-05-09,19.5,19.5,19.37,19.37,3600,0.761469292327263,0.761469292327263,0.756392830378414,0.756392830378414,92190.1916562507,0.0,1.0
1979-05-10,19.5,19.5,19.5,19.5,1875,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,48015.7248209639,0.0,1.0
1979-05-11,19.5,19.5,19.37,19.5,3450,0.761469292327263,0.761469292327263,0.756392830378414,0.761469292327263,88348.9336705736,0.0,1.0
1979-05-14,19.37,19.5,19.25,19.5,3900,0.756392830378414,0.761469292327263,0.751706865502554,0.761469292327263,99872.7076276051,0.0,1.0
1979-05-15,19.25,19.5,19.25,19.37,3975,0.751706865502554,0.761469292327263,0.751706865502554,0.756392830378414,101793.336620444,0.0,1.0
1979-05-16,19.25,19.25,19.0,19.25,1800,0.751706865502554,0.751706865502554,0.741944438677846,0.751706865502554,46095.0958281254,0.0,1.0
1979-05-17,19.25,19.37,19.0,19.25,7050,0.751706865502554,0.756392830378414,0.741944438677846,0.751706865502554,180539.125326824,0.0,1.0
1979-05-18,19.5,19.5,19.0,19.25,5550,0.761469292327263,0.761469292327263,0.741944438677846,0.751706865502554,142126.545470053,0.0,1.0
1979-05-21,19.5,19.5,19.25,19.5,5700,0.761469292327263,0.761469292327263,0.751706865502554,0.761469292327263,145967.80345573,0.0,1.0
1979-05-22,19.5,19.5,19.37,19.5,3000,0.761469292327263,0.761469292327263,0.756392830378414,0.761469292327263,76825.1597135423,0.0,1.0
1979-05-23,19.5,19.87,19.5,19.5,7575,0.761469292327263,0.775917684027831,0.761469292327263,0.761469292327263,193983.528276694,0.0,1.0
1979-05-24,19.87,19.87,19.5,19.5,3075,0.775917684027831,0.775917684027831,0.761469292327263,0.761469292327263,78745.7887063809,0.0,1.0
1979-05-25,19.87,19.87,19.75,19.87,7500,0.775917684027831,0.775917684027831,0.771231719151971,0.775917684027831,192062.899283856,0.0,1.0
1979-05-29,20.12,20.12,19.87,19.87,2100,0.78568011085254,0.78568011085254,0.775917684027831,0.775917684027831,53777.6117994796,0.0,1.0
1979-05-30,19.87,19.87,19.87,19.87,2400,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,61460.1277708339,0.0,1.0
1979-05-31,19.87,20.12,19.87,19.87,1575,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,40333.2088496097,0.0,1.0
1979-06-01,19.87,20.12,19.87,19.87,3750,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,96031.4496419279,0.0,1.0
1979-06-04,19.87,20.12,19.75,19.87,75600,0.775917684027831,0.78568011085254,0.771231719151971,0.775917684027831,1935994.02478127,0.0,1.0
1979-06-05,19.87,20.12,19.75,19.87,10275,0.775917684027831,0.78568011085254,0.771231719151971,0.775917684027831,263126.172018883,0.0,1.0
1979-06-06,19.87,20.12,19.87,19.87,2550,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,65301.385756511,0.0,1.0
1979-06-07,20.37,20.37,20.25,20.25,5400,0.795442537677248,0.795442537677248,0.790756572801388,0.790756572801388,138285.287484376,0.0,1.0
1979-06-08,20.37,20.62,20.37,20.37,2775,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,71063.2727350267,0.0,1.0
1979-06-11,20.62,20.62,20.37,20.37,8700,0.805204964501957,0.805204964501957,0.795442537677248,0.795442537677248,222792.963169273,0.0,1.0
1979-06-12,20.87,20.87,20.62,20.62,7875,0.814967391326665,0.814967391326665,0.805204964501957,0.805204964501957,201666.044248049,0.0,1.0
1979-06-13,20.87,20.87,20.62,20.87,3675,0.814967391326665,0.814967391326665,0.805204964501957,0.814967391326665,94110.8206490894,0.0,1.0
1979-06-14,20.62,20.75,20.37,20.75,4575,0.805204964501957,0.810281426450805,0.795442537677248,0.810281426450805,117158.368563152,0.0,1.0
1979-06-15,20.25,20.37,20.25,20.37,1875,0.790756572801388,0.795442537677248,0.790756572801388,0.795442537677248,48015.724820964,0.0,1.0
1979-06-18,20.75,20.75,20.37,20.37,5400,0.810281426450805,0.810281426450805,0.795442537677248,0.795442537677248,138285.287484376,0.0,1.0
1979-06-19,20.37,20.62,20.37,20.62,2100,0.795442537677248,0.805204964501957,0.795442537677248,0.805204964501957,53777.6117994796,0.0,1.0
1979-06-20,20.37,20.62,20.37,20.37,2250,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,57618.8697851568,0.0,1.0
1979-06-21,20.75,20.75,20.37,20.37,4500,0.810281426450805,0.810281426450805,0.795442537677248,0.795442537677248,115237.739570313,0.0,1.0
1979-06-22,20.37,20.75,20.37,20.75,3900,0.795442537677248,0.810281426450805,0.795442537677248,0.810281426450805,99872.7076276051,0.0,1.0
1979-06-25,20.62,20.75,20.37,20.37,22500,0.805204964501957,0.810281426450805,0.795442537677248,0.795442537677248,576188.697851567,0.0,1.0
1979-06-26,20.75,20.87,20.37,20.62,4950,0.810281426450805,0.814967391326665,0.795442537677248,0.805204964501957,126761.513527345,0.0,1.0
1979-06-27,20.62,20.75,20.62,20.75,3900,0.805204964501957,0.810281426450805,0.805204964501957,0.810281426450805,99872.707627605,0.0,1.0
1979-06-28,20.37,20.75,20.37,20.62,6750,0.795442537677248,0.810281426450805,0.795442537677248,0.805204964501957,172856.60935547,0.0,1.0
1979-06-29,20.62,20.75,20.37,20.37,5475,0.805204964501957,0.810281426450805,0.795442537677248,0.795442537677248,140205.916477215,0.0,1.0
1979-07-02,20.62,20.75,20.62,20.62,1500,0.805204964501957,0.810281426450805,0.805204964501957,0.805204964501957,38412.5798567711,0.0,1.0
1979-07-03,20.87,20.87,20.62,20.62,2550,0.814967391326665,0.814967391326665,0.805204964501957,0.805204964501957,65301.385756511,0.0,1.0
1979-07-05,20.87,20.87,20.62,20.87,2775,0.814967391326665,0.814967391326665,0.805204964501957,0.814967391326665,71063.2727350267,0.0,1.0
1979-07-06,20.75,20.87,20.62,20.87,6150,0.810281426450805,0.814967391326665,0.805204964501957,0.814967391326665,157491.577412762,0.0,1.0
1979-07-09,21.12,21.12,20.87,20.87,12675,0.824729818151374,0.824729818151374,0.814967391326665,0.814967391326665,324586.299789716,0.0,1.0
1979-07-10,20.87,21.12,20.87,21.12,3750,0.814967391326665,0.824729818151374,0.814967391326665,0.824729818151374,96031.4496419279,0.0,1.0
1979-07-11,20.87,20.87,20.75,20.87,30750,0.814967391326665,0.814967391326665,0.810281426450805,0.814967391326665,787457.887063809,0.0,1.0
1979-07-12,20.87,20.87,20.75,20.87,3300,0.814967391326665,0.814967391326665,0.810281426450805,0.814967391326665,84507.6756848966,0.0,1.0
1979-07-13,20.87,20.87,20.75,20.87,4875,0.814967391326665,0.814967391326665,0.810281426450805,0.814967391326665,124840.884534506,0.0,1.0
1979-07-16,20.75,20.87,20.75,20.87,2775,0.810281426450805,0.814967391326665,0.810281426450805,0.814967391326665,71063.2727350267,0.0,1.0
1979-07-17,20.62,20.87,20.62,20.75,4050,0.805204964501957,0.814967391326665,0.805204964501957,0.810281426450805,103713.965613282,0.0,1.0
1979-07-18,20.37,20.62,20.37,20.62,3600,0.795442537677248,0.805204964501957,0.795442537677248,0.805204964501957,92190.1916562508,0.0,1.0
1979-07-19,20.37,20.62,20.37,20.37,5700,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,145967.80345573,0.0,1.0
1979-07-20,20.75,20.75,20.37,20.37,1575,0.810281426450805,0.810281426450805,0.795442537677248,0.795442537677248,40333.2088496097,0.0,1.0
1979-07-23,20.37,20.87,20.37,20.75,4800,0.795442537677248,0.814967391326665,0.795442537677248,0.810281426450805,122920.255541668,0.0,1.0
1979-07-24,20.37,20.37,20.37,20.37,7500,0.795442537677248,0.795442537677248,0.795442537677248,0.795442537677248,192062.899283856,0.0,1.0
1979-07-25,20.37,20.37,20.25,20.37,5700,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,145967.80345573,0.0,1.0
1979-07-26,20.25,20.37,20.25,20.37,3900,0.790756572801388,0.795442537677248,0.790756572801388,0.795442537677248,99872.707627605,0.0,1.0
1979-07-27,20.37,20.62,20.37,20.37,4575,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,117158.368563152,0.0,1.0
1979-07-30,20.37,20.62,20.37,20.37,3000,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,76825.1597135423,0.0,1.0
1979-07-31,20.75,20.75,20.62,20.62,4575,0.810281426450805,0.810281426450805,0.805204964501957,0.805204964501957,117158.368563152,0.0,1.0
1979-08-01,20.37,20.37,20.25,20.37,3150,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,80666.4176992195,0.0,1.0
1979-08-02,20.25,20.37,20.12,20.37,4575,0.790756572801388,0.795442537677248,0.78568011085254,0.795442537677248,117158.368563152,0.0,1.0
1979-08-03,20.25,20.37,20.12,20.25,2850,0.790756572801388,0.795442537677248,0.78568011085254,0.790756572801388,72983.9017278652,0.0,1.0
1979-08-06,20.25,20.25,19.87,20.25,10350,0.790756572801388,0.790756572801388,0.775917684027831,0.790756572801388,265046.801011721,0.0,1.0
1979-08-07,20.25,20.37,20.25,20.25,3000,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,76825.1597135423,0.0,1.0
1979-08-08,20.37,20.37,20.25,20.25,3000,0.795442537677248,0.795442537677248,0.790756572801388,0.790756572801388,76825.1597135423,0.0,1.0
1979-08-09,20.37,20.37,20.25,20.37,2475,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,63380.7567636724,0.0,1.0
1979-08-10,20.25,20.37,20.25,20.37,17850,0.790756572801388,0.795442537677248,0.790756572801388,0.795442537677248,457109.700295577,0.0,1.0
1979-08-13,20.12,20.37,20.12,20.25,6375,0.78568011085254,0.795442537677248,0.78568011085254,0.790756572801388,163253.464391277,0.0,1.0
1979-08-14,20.12,20.37,20.12,20.12,2550,0.78568011085254,0.795442537677248,0.78568011085254,0.78568011085254,65301.385756511,0.0,1.0
1979-08-15,20.37,20.37,20.25,20.25,5250,0.795442537677248,0.795442537677248,0.790756572801388,0.790756572801388,134444.029498699,0.0,1.0
1979-08-16,20.25,20.37,20.25,20.37,4800,0.790756572801388,0.795442537677248,0.790756572801388,0.795442537677248,122920.255541668,0.0,1.0
1979-08-17,20.37,20.37,20.25,20.25,3150,0.795442537677248,0.795442537677248,0.790756572801388,0.790756572801388,80666.4176992195,0.0,1.0
1979-08-20,20.25,20.37,20.25,20.37,5775,0.790756572801388,0.795442537677248,0.790756572801388,0.795442537677248,147888.432448569,0.0,1.0
1979-08-21,20.12,20.25,20.12,20.25,7875,0.78568011085254,0.790756572801388,0.78568011085254,0.790756572801388,201666.044248049,0.0,1.0
1979-08-22,20.25,20.25,20.12,20.12,18300,0.790756572801388,0.790756572801388,0.78568011085254,0.78568011085254,468633.474252608,0.0,1.0
1979-08-23,20.25,20.37,20.12,20.25,4800,0.790756572801388,0.795442537677248,0.78568011085254,0.790756572801388,122920.255541668,0.0,1.0
1979-08-24,20.12,20.25,20.12,20.25,3975,0.78568011085254,0.790756572801388,0.78568011085254,0.790756572801388,101793.336620444,0.0,1.0
1979-08-27,20.25,20.25,20.12,20.12,4275,0.790756572801388,0.790756572801388,0.78568011085254,0.78568011085254,109475.852591798,0.0,1.0
1979-08-28,20.12,20.12,19.87,20.12,2850,0.78568011085254,0.78568011085254,0.775917684027831,0.78568011085254,72983.9017278652,0.0,1.0
1979-08-29,19.87,20.25,19.87,20.12,3975,0.775917684027831,0.790756572801388,0.775917684027831,0.78568011085254,101793.336620444,0.0,1.0
1979-08-30,20.12,20.25,19.87,19.87,3300,0.78568011085254,0.790756572801388,0.775917684027831,0.775917684027831,84507.6756848965,0.0,1.0
1979-08-31,20.12,20.25,20.12,20.12,1575,0.78568011085254,0.790756572801388,0.78568011085254,0.78568011085254,40333.2088496097,0.0,1.0
1979-09-04,20.25,20.25,20.12,20.12,3150,0.790756572801388,0.790756572801388,0.78568011085254,0.78568011085254,80666.4176992194,0.0,1.0
1979-09-05,19.87,20.12,19.87,20.12,2550,0.775917684027831,0.78568011085254,0.775917684027831,0.78568011085254,65301.385756511,0.0,1.0
1979-09-06,19.87,20.25,19.87,19.87,7275,0.775917684027831,0.790756572801388,0.775917684027831,0.775917684027831,186301.01230534,0.0,1.0
1979-09-07,19.75,19.87,19.75,19.87,7650,0.771231719151971,0.775917684027831,0.771231719151971,0.775917684027831,195904.157269533,0.0,1.0
1979-09-10,19.5,19.75,19.5,19.75,6900,0.761469292327263,0.771231719151971,0.761469292327263,0.771231719151971,176697.867341147,0.0,1.0
1979-09-11,19.75,19.87,19.5,19.5,6900,0.771231719151971,0.775917684027831,0.761469292327263,0.761469292327263,176697.867341147,0.0,1.0
1979-09-12,19.87,19.87,19.5,19.75,2775,0.775917684027831,0.775917684027831,0.761469292327263,0.771231719151971,71063.2727350267,0.0,1.0
1979-09-13,19.87,19.87,19.75,19.87,3600,0.775917684027831,0.775917684027831,0.771231719151971,0.775917684027831,92190.1916562508,0.0,1.0
1979-09-14,19.75,19.87,19.5,19.87,6750,0.771231719151971,0.775917684027831,0.761469292327263,0.775917684027831,172856.60935547,0.0,1.0
1979-09-17,19.87,19.87,19.5,19.75,3150,0.775917684027831,0.775917684027831,0.761469292327263,0.771231719151971,80666.4176992195,0.0,1.0
1979-09-18,19.75,19.87,19.5,19.87,3375,0.771231719151971,0.775917684027831,0.761469292327263,0.775917684027831,86428.3046777351,0.0,1.0
1979-09-19,19.5,19.75,19.37,19.75,4350,0.761469292327263,0.771231719151971,0.756392830378414,0.771231719151971,111396.481584636,0.0,1.0
1979-09-20,19.5,19.5,19.37,19.5,2550,0.761469292327263,0.761469292327263,0.756392830378414,0.761469292327263,65301.3857565109,0.0,1.0
1979-09-21,19.75,19.75,19.5,19.5,6000,0.771231719151971,0.771231719151971,0.761469292327263,0.761469292327263,153650.319427085,0.0,1.0
1979-09-24,19.75,19.75,19.5,19.75,2475,0.771231719151971,0.771231719151971,0.761469292327263,0.771231719151971,63380.7567636724,0.0,1.0
1979-09-25,19.75,19.75,19.5,19.75,2850,0.771231719151971,0.771231719151971,0.761469292327263,0.771231719151971,72983.9017278652,0.0,1.0
1979-09-26,19.75,19.75,19.5,19.75,3375,0.771231719151971,0.771231719151971,0.761469292327263,0.771231719151971,86428.3046777351,0.0,1.0
1979-09-27,19.75,19.87,19.5,19.75,5775,0.771231719151971,0.775917684027831,0.761469292327263,0.771231719151971,147888.432448569,0.0,1.0
1979-09-28,19.75,19.75,19.5,19.75,3450,0.771231719151971,0.771231719151971,0.761469292327263,0.771231719151971,88348.9336705737,0.0,1.0
1979-10-01,19.5,19.75,19.5,19.75,1575,0.761469292327263,0.771231719151971,0.761469292327263,0.771231719151971,40333.2088496097,0.0,1.0
1979-10-02,19.75,19.75,19.5,19.5,3000,0.771231719151971,0.771231719151971,0.761469292327263,0.761469292327263,76825.1597135423,0.0,1.0
1979-10-03,19.75,19.75,19.5,19.75,4950,0.771231719151971,0.771231719151971,0.761469292327263,0.771231719151971,126761.513527345,0.0,1.0
1979-10-04,19.75,19.75,19.5,19.75,4050,0.771231719151971,0.771231719151971,0.761469292327263,0.771231719151971,103713.965613282,0.0,1.0
1979-10-05,19.75,19.75,19.5,19.75,4050,0.771231719151971,0.771231719151971,0.761469292327263,0.771231719151971,103713.965613282,0.0,1.0
1979-10-08,19.37,19.5,19.37,19.5,6000,0.756392830378414,0.761469292327263,0.756392830378414,0.761469292327263,153650.319427085,0.0,1.0
1979-10-09,18.87,19.37,18.87,19.37,5775,0.736867976728997,0.756392830378414,0.736867976728997,0.756392830378414,147888.432448569,0.0,1.0
1979-10-10,18.62,19.0,18.62,18.87,8250,0.727105549904289,0.741944438677846,0.727105549904289,0.736867976728997,211269.189212241,0.0,1.0
1979-10-11,18.62,19.0,18.5,18.62,3750,0.727105549904289,0.741944438677846,0.722419585028429,0.727105549904289,96031.4496419279,0.0,1.0
1979-10-12,19.0,19.0,18.62,18.62,3000,0.741944438677846,0.741944438677846,0.727105549904289,0.727105549904289,76825.1597135423,0.0,1.0
1979-10-15,18.87,19.0,18.87,19.0,5775,0.736867976728997,0.741944438677846,0.736867976728997,0.741944438677846,147888.432448569,0.0,1.0
1979-10-16,18.62,19.0,18.62,18.87,3000,0.727105549904289,0.741944438677846,0.727105549904289,0.736867976728997,76825.1597135423,0.0,1.0
1979-10-17,18.87,19.0,18.62,18.62,3900,0.736867976728997,0.741944438677846,0.727105549904289,0.727105549904289,99872.7076276051,0.0,1.0
1979-10-18,19.0,19.0,18.87,18.87,4950,0.741944438677846,0.741944438677846,0.736867976728997,0.736867976728997,126761.513527345,0.0,1.0
1979-10-19,18.62,19.0,18.62,19.0,6075,0.727105549904289,0.741944438677846,0.727105549904289,0.741944438677846,155570.948419923,0.0,1.0
1979-10-22,18.37,18.62,18.37,18.62,6900,0.71734312307958,0.727105549904289,0.71734312307958,0.727105549904289,176697.867341147,0.0,1.0
1979-10-23,18.62,18.62,18.37,18.37,6600,0.727105549904289,0.727105549904289,0.71734312307958,0.71734312307958,169015.351369793,0.0,1.0
1979-10-24,18.5,18.5,18.37,18.5,4575,0.722419585028429,0.722419585028429,0.71734312307958,0.722419585028429,117158.368563152,0.0,1.0
1979-10-25,18.62,18.62,18.37,18.5,3300,0.727105549904289,0.727105549904289,0.71734312307958,0.722419585028429,84507.6756848965,0.0,1.0
1979-10-26,18.62,18.62,18.37,18.62,2100,0.727105549904289,0.727105549904289,0.71734312307958,0.727105549904289,53777.6117994796,0.0,1.0
1979-10-29,18.62,18.62,18.5,18.62,4200,0.727105549904289,0.727105549904289,0.722419585028429,0.727105549904289,107555.223598959,0.0,1.0
1979-10-30,18.87,18.87,18.62,18.62,7875,0.736867976728997,0.736867976728997,0.727105549904289,0.727105549904289,201666.044248049,0.0,1.0
1979-10-31,18.12,18.5,18.12,18.5,12900,0.707580696254872,0.722419585028429,0.707580696254872,0.722419585028429,330348.186768232,0.0,1.0
1979-11-01,18.37,18.5,18.12,18.12,3900,0.71734312307958,0.722419585028429,0.707580696254872,0.707580696254872,99872.7076276051,0.0,1.0
1979-11-02,18.5,18.5,18.37,18.37,3750,0.722419585028429,0.722419585028429,0.71734312307958,0.71734312307958,96031.4496419279,0.0,1.0
1979-11-05,18.37,18.62,18.37,18.5,3750,0.71734312307958,0.727105549904289,0.71734312307958,0.722419585028429,96031.4496419279,0.0,1.0
1979-11-06,18.37,18.5,18.12,18.37,1875,0.71734312307958,0.722419585028429,0.707580696254872,0.71734312307958,48015.724820964,0.0,1.0
1979-11-07,18.12,18.5,18.12,18.37,2475,0.707580696254872,0.722419585028429,0.707580696254872,0.71734312307958,63380.7567636724,0.0,1.0
1979-11-08,18.12,18.37,18.12,18.12,13800,0.707580696254872,0.71734312307958,0.707580696254872,0.707580696254872,353395.734682295,0.0,1.0
1979-11-09,18.37,18.5,18.12,18.12,1575,0.71734312307958,0.722419585028429,0.707580696254872,0.707580696254872,40333.2088496097,0.0,1.0
1979-11-12,18.37,18.5,18.37,18.37,2475,0.71734312307958,0.722419585028429,0.71734312307958,0.71734312307958,63380.7567636724,0.0,1.0
1979-11-13,18.5,18.62,18.37,18.37,7200,0.722419585028429,0.727105549904289,0.71734312307958,0.71734312307958,184380.383312501,0.0,1.0
1979-11-14,18.5,18.62,18.37,18.5,3450,0.722419585028429,0.727105549904289,0.71734312307958,0.722419585028429,88348.9336705736,0.0,1.0
1979-11-15,18.37,18.62,18.37,18.5,3375,0.71734312307958,0.727105549904289,0.71734312307958,0.722419585028429,86428.3046777351,0.0,1.0
1979-11-16,18.37,18.5,18.12,18.37,5850,0.71734312307958,0.722419585028429,0.707580696254872,0.71734312307958,149809.061441408,0.0,1.0
1979-11-19,18.12,18.5,18.12,18.37,8175,0.707580696254872,0.722419585028429,0.707580696254872,0.71734312307958,209348.560219403,0.0,1.0
1979-11-20,18.12,18.12,18.0,18.12,5700,0.707580696254872,0.707580696254872,0.702894731379012,0.707580696254872,145967.80345573,0.0,1.0
1979-11-21,18.0,18.12,18.0,18.12,4275,0.702894731379012,0.707580696254872,0.702894731379012,0.707580696254872,109475.852591798,0.0,1.0
1979-11-23,18.37,18.37,18.12,18.12,675,0.71734312307958,0.71734312307958,0.707580696254872,0.707580696254872,17285.660935547,0.0,1.0
1979-11-26,18.5,18.5,18.37,18.37,19875,0.722419585028429,0.722419585028429,0.71734312307958,0.71734312307958,508966.683102218,0.0,1.0
1979-11-27,18.5,18.5,18.12,18.5,6975,0.722419585028429,0.722419585028429,0.707580696254872,0.722419585028429,178618.496333986,0.0,1.0
1979-11-28,18.5,18.62,18.37,18.5,15450,0.722419585028429,0.727105549904289,0.71734312307958,0.722419585028429,395649.572524743,0.0,1.0
1979-11-29,18.5,18.62,18.5,18.5,5400,0.722419585028429,0.727105549904289,0.722419585028429,0.722419585028429,138285.287484376,0.0,1.0
1979-11-30,18.5,18.62,18.37,18.5,7050,0.722419585028429,0.727105549904289,0.71734312307958,0.722419585028429,180539.125326824,0.0,1.0
1979-12-03,18.62,18.62,18.37,18.5,6675,0.727105549904289,0.727105549904289,0.71734312307958,0.722419585028429,170935.980362632,0.0,1.0
1979-12-04,18.62,18.62,18.5,18.62,10275,0.727105549904289,0.727105549904289,0.722419585028429,0.727105549904289,263126.172018882,0.0,1.0
1979-12-05,18.62,18.62,18.62,18.62,3075,0.727105549904289,0.727105549904289,0.727105549904289,0.727105549904289,78745.7887063809,0.0,1.0
1979-12-06,18.5,18.62,18.5,18.62,4350,0.722419585028429,0.727105549904289,0.722419585028429,0.727105549904289,111396.481584636,0.0,1.0
1979-12-07,19.0,19.0,18.62,18.62,3150,0.741944438677846,0.741944438677846,0.727105549904289,0.727105549904289,80666.4176992194,0.0,1.0
1979-12-10,18.87,19.0,18.62,19.0,3975,0.736867976728997,0.741944438677846,0.727105549904289,0.741944438677846,101793.336620444,0.0,1.0
1979-12-11,18.62,19.0,18.62,18.87,4575,0.727105549904289,0.741944438677846,0.727105549904289,0.736867976728997,117158.368563152,0.0,1.0
1979-12-12,18.62,18.62,18.37,18.62,4650,0.727105549904289,0.727105549904289,0.71734312307958,0.727105549904289,119078.997555991,0.0,1.0
1979-12-13,18.5,18.62,18.5,18.62,3750,0.722419585028429,0.727105549904289,0.722419585028429,0.727105549904289,96031.4496419279,0.0,1.0
1979-12-14,18.5,18.5,18.12,18.5,4275,0.722419585028429,0.722419585028429,0.707580696254872,0.722419585028429,109475.852591798,0.0,1.0
1979-12-17,18.62,18.62,18.5,18.5,8700,0.727105549904289,0.727105549904289,0.722419585028429,0.722419585028429,222792.963169273,0.0,1.0
1979-12-18,18.12,18.62,18.12,18.62,18675,0.707580696254872,0.727105549904289,0.707580696254872,0.727105549904289,478236.619216801,0.0,1.0
1979-12-19,18.5,18.5,18.12,18.12,4275,0.722419585028429,0.722419585028429,0.707580696254872,0.707580696254872,109475.852591798,0.0,1.0
1979-12-20,18.12,18.5,18.12,18.5,4200,0.707580696254872,0.722419585028429,0.707580696254872,0.722419585028429,107555.223598959,0.0,1.0
1979-12-21,18.12,18.37,18.12,18.12,6450,0.707580696254872,0.71734312307958,0.707580696254872,0.707580696254872,165174.093384116,0.0,1.0
1979-12-24,18.37,18.37,18.12,18.12,1050,0.71734312307958,0.71734312307958,0.707580696254872,0.707580696254872,26888.8058997398,0.0,1.0
1979-12-26,18.5,18.5,18.12,18.37,8175,0.722419585028429,0.722419585028429,0.707580696254872,0.71734312307958,209348.560219403,0.0,1.0
1979-12-27,18.37,18.37,18.12,18.37,5550,0.71734312307958,0.71734312307958,0.707580696254872,0.71734312307958,142126.545470053,0.0,1.0
1979-12-28,18.37,18.37,18.12,18.37,5175,0.71734312307958,0.71734312307958,0.707580696254872,0.71734312307958,132523.400505861,0.0,1.0
1979-12-31,18.12,18.37,18.12,18.37,6675,0.707580696254872,0.71734312307958,0.707580696254872,0.71734312307958,170935.980362632,0.0,1.0
1980-01-02,18.37,18.37,18.12,18.12,5850,0.71734312307958,0.71734312307958,0.707580696254872,0.707580696254872,149809.061441408,0.0,1.0
1980-01-03,18.37,18.37,18.12,18.37,2475,0.71734312307958,0.71734312307958,0.707580696254872,0.71734312307958,63380.7567636724,0.0,1.0
1980-01-04,18.37,18.37,18.12,18.37,1350,0.71734312307958,0.71734312307958,0.707580696254872,0.71734312307958,34571.3218710941,0.0,1.0
1980-01-07,18.37,18.37,18.12,18.37,3900,0.71734312307958,0.71734312307958,0.707580696254872,0.71734312307958,99872.7076276051,0.0,1.0
1980-01-08,18.5,18.5,18.12,18.37,4950,0.722419585028429,0.722419585028429,0.707580696254872,0.71734312307958,126761.513527345,0.0,1.0
1980-01-09,18.37,18.5,18.12,18.5,4875,0.71734312307958,0.722419585028429,0.707580696254872,0.722419585028429,124840.884534506,0.0,1.0
1980-01-10,18.62,18.62,18.37,18.37,3150,0.727105549904289,0.727105549904289,0.71734312307958,0.71734312307958,80666.4176992194,0.0,1.0
1980-01-11,18.62,18.87,18.62,18.62,2550,0.727105549904289,0.736867976728997,0.727105549904289,0.727105549904289,65301.385756511,0.0,1.0
1980-01-14,18.5,18.62,18.5,18.62,5550,0.722419585028429,0.727105549904289,0.722419585028429,0.727105549904289,142126.545470053,0.0,1.0
1980-01-15,18.37,18.62,18.12,18.5,10275,0.71734312307958,0.727105549904289,0.707580696254872,0.722419585028429,263126.172018883,0.0,1.0
1980-01-16,18.12,18.62,18.12,18.37,5475,0.707580696254872,0.727105549904289,0.707580696254872,0.71734312307958,140205.916477215,0.0,1.0
1980-01-17,18.12,18.12,18.12,18.12,21375,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,547379.262958989,0.0,1.0
1980-01-18,18.12,18.37,18.12,18.12,2550,0.707580696254872,0.71734312307958,0.707580696254872,0.707580696254872,65301.385756511,0.0,1.0
1980-01-21,18.12,18.37,18.12,18.12,2475,0.707580696254872,0.71734312307958,0.707580696254872,0.707580696254872,63380.7567636724,0.0,1.0
1980-01-22,18.12,18.5,18.12,18.12,7500,0.707580696254872,0.722419585028429,0.707580696254872,0.707580696254872,192062.899283856,0.0,1.0
1980-01-23,18.12,18.12,18.0,18.12,3750,0.707580696254872,0.707580696254872,0.702894731379012,0.707580696254872,96031.4496419279,0.0,1.0
1980-01-24,18.12,18.12,18.12,18.12,2250,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,57618.8697851567,0.0,1.0
1980-01-25,18.12,18.12,18.12,18.12,2550,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,65301.385756511,0.0,1.0
1980-01-28,18.0,18.37,18.0,18.12,4950,0.702894731379012,0.71734312307958,0.702894731379012,0.707580696254872,126761.513527345,0.0,1.0
1980-01-29,17.87,18.12,17.87,18.0,7275,0.697818269430163,0.707580696254872,0.697818269430163,0.702894731379012,186301.01230534,0.0,1.0
1980-01-30,17.87,17.87,17.62,17.87,6750,0.697818269430163,0.697818269430163,0.688055842605455,0.697818269430163,172856.60935547,0.0,1.0
1980-01-31,17.87,17.87,17.62,17.87,7350,0.697818269430163,0.697818269430163,0.688055842605455,0.697818269430163,188221.641298179,0.0,1.0
1980-02-01,17.87,18.0,17.62,17.87,7050,0.697818269430163,0.702894731379012,0.688055842605455,0.697818269430163,180539.125326825,0.0,1.0
1980-02-04,17.87,18.12,17.62,17.87,9450,0.697818269430163,0.707580696254872,0.688055842605455,0.697818269430163,241999.253097658,0.0,1.0
1980-02-05,17.5,17.5,17.25,17.5,9150,0.683369877729595,0.683369877729595,0.673607450904886,0.683369877729595,234316.737126304,0.0,1.0
1980-02-06,17.62,17.62,17.5,17.5,4650,0.688055842605455,0.688055842605455,0.683369877729595,0.683369877729595,119078.997555991,0.0,1.0
1980-02-07,17.62,17.62,17.5,17.62,2175,0.688055842605455,0.688055842605455,0.683369877729595,0.688055842605455,55698.2407923182,0.0,1.0
1980-02-08,17.25,17.5,17.12,17.5,6750,0.673607450904886,0.683369877729595,0.668530988956038,0.683369877729595,172856.60935547,0.0,1.0
1980-02-11,17.12,17.12,16.75,17.12,7875,0.668530988956038,0.668530988956038,0.654082597255469,0.668530988956038,201666.044248049,0.0,1.0
1980-02-12,17.0,17.25,17.0,17.12,6975,0.663845024080178,0.673607450904886,0.663845024080178,0.668530988956038,178618.496333986,0.0,1.0
1980-02-13,17.25,17.25,17.12,17.12,4200,0.673607450904886,0.673607450904886,0.668530988956038,0.668530988956038,107555.223598959,0.0,1.0
1980-02-14,17.12,17.5,17.0,17.25,10950,0.668530988956038,0.683369877729595,0.663845024080178,0.673607450904886,280411.832954429,0.0,1.0
1980-02-15,17.0,17.0,16.75,17.0,4575,0.663845024080178,0.663845024080178,0.654082597255469,0.663845024080178,117158.368563152,0.0,1.0
1980-02-19,16.75,16.75,16.62,16.75,3450,0.654082597255469,0.654082597255469,0.649006135306621,0.654082597255469,88348.9336705737,0.0,1.0
1980-02-20,16.75,16.75,16.75,16.75,8400,0.654082597255469,0.654082597255469,0.654082597255469,0.654082597255469,215110.447197919,0.0,1.0
1980-02-21,16.75,17.0,16.75,16.75,5550,0.654082597255469,0.663845024080178,0.654082597255469,0.654082597255469,142126.545470053,0.0,1.0
1980-02-22,16.37,16.75,16.37,16.75,6150,0.639243708481912,0.654082597255469,0.639243708481912,0.654082597255469,157491.577412762,0.0,1.0
1980-02-25,16.12,16.37,16.12,16.37,7800,0.629481281657204,0.639243708481912,0.629481281657204,0.639243708481912,199745.41525521,0.0,1.0
1980-02-26,15.87,16.25,15.87,16.12,6600,0.619718854832495,0.634557743606052,0.619718854832495,0.629481281657204,169015.351369793,0.0,1.0
1980-02-27,16.12,16.12,15.87,15.87,6000,0.629481281657204,0.629481281657204,0.619718854832495,0.619718854832495,153650.319427085,0.0,1.0
1980-02-28,15.75,16.12,15.62,16.12,6375,0.615032889956635,0.629481281657204,0.609956428007787,0.629481281657204,163253.464391277,0.0,1.0
1980-02-29,15.62,15.75,15.37,15.75,14850,0.609956428007787,0.615032889956635,0.600194001183078,0.615032889956635,380284.540582034,0.0,1.0
1980-03-03,16.12,16.12,15.75,15.75,10500,0.629481281657204,0.629481281657204,0.615032889956635,0.615032889956635,268888.058997398,0.0,1.0
1980-03-04,15.87,16.25,15.75,16.12,12000,0.619718854832495,0.634557743606052,0.615032889956635,0.629481281657204,307300.638854169,0.0,1.0
1980-03-05,15.87,16.12,15.87,15.87,4200,0.619718854832495,0.629481281657204,0.619718854832495,0.619718854832495,107555.223598959,0.0,1.0
1980-03-06,15.37,15.87,15.37,15.87,9300,0.600194001183078,0.619718854832495,0.600194001183078,0.619718854832495,238157.995111981,0.0,1.0
1980-03-07,15.37,15.62,15.0,15.37,13500,0.600194001183078,0.609956428007787,0.58574560948251,0.600194001183078,345713.218710941,0.0,1.0
1980-03-10,15.87,15.87,15.37,15.37,6600,0.619718854832495,0.619718854832495,0.600194001183078,0.600194001183078,169015.351369793,0.0,1.0
1980-03-11,16.25,16.37,16.12,16.12,4950,0.634557743606052,0.639243708481912,0.629481281657204,0.629481281657204,126761.513527345,0.0,1.0
1980-03-12,16.37,16.62,16.12,16.25,7350,0.639243708481912,0.649006135306621,0.629481281657204,0.634557743606052,188221.641298179,0.0,1.0
1980-03-13,16.37,16.37,16.25,16.37,2850,0.639243708481912,0.639243708481912,0.634557743606052,0.639243708481912,72983.9017278652,0.0,1.0
1980-03-14,16.37,16.37,16.12,16.37,4950,0.639243708481912,0.639243708481912,0.629481281657204,0.639243708481912,126761.513527345,0.0,1.0
1980-03-17,16.25,16.62,16.12,16.37,4200,0.634557743606052,0.649006135306621,0.629481281657204,0.639243708481912,107555.223598959,0.0,1.0
1980-03-18,16.12,16.37,15.87,16.25,4800,0.629481281657204,0.639243708481912,0.619718854832495,0.634557743606052,122920.255541668,0.0,1.0
1980-03-19,16.12,16.37,15.87,16.12,5775,0.629481281657204,0.639243708481912,0.619718854832495,0.629481281657204,147888.432448569,0.0,1.0
1980-03-20,15.87,16.25,15.87,16.12,5175,0.619718854832495,0.634557743606052,0.619718854832495,0.629481281657204,132523.400505861,0.0,1.0
1980-03-21,16.12,16.12,15.87,15.87,3075,0.629481281657204,0.629481281657204,0.619718854832495,0.619718854832495,78745.7887063809,0.0,1.0
1980-03-24,15.75,16.12,15.62,16.12,2550,0.615032889956635,0.629481281657204,0.609956428007787,0.629481281657204,65301.385756511,0.0,1.0
1980-03-25,15.37,15.87,15.37,15.75,6675,0.600194001183078,0.619718854832495,0.600194001183078,0.615032889956635,170935.980362632,0.0,1.0
1980-03-26,15.62,15.62,15.37,15.37,5400,0.609956428007787,0.609956428007787,0.600194001183078,0.600194001183078,138285.287484376,0.0,1.0
1980-03-27,15.37,15.62,15.25,15.62,6000,0.600194001183078,0.609956428007787,0.595508036307218,0.609956428007787,153650.319427085,0.0,1.0
1980-03-28,15.62,15.62,15.37,15.37,3150,0.609956428007787,0.609956428007787,0.600194001183078,0.600194001183078,80666.4176992194,0.0,1.0
1980-03-31,16.12,16.12,15.75,15.75,4650,0.629481281657204,0.629481281657204,0.615032889956635,0.615032889956635,119078.997555991,0.0,1.0
1980-04-01,16.37,16.37,16.12,16.12,2850,0.639243708481912,0.639243708481912,0.629481281657204,0.629481281657204,72983.9017278652,0.0,1.0
1980-04-02,16.37,16.62,16.37,16.37,2400,0.639243708481912,0.649006135306621,0.639243708481912,0.639243708481912,61460.1277708339,0.0,1.0
1980-04-03,16.62,16.75,16.37,16.37,2100,0.649006135306621,0.654082597255469,0.639243708481912,0.639243708481912,53777.6117994796,0.0,1.0
1980-04-07,16.37,16.75,16.37,16.62,4875,0.639243708481912,0.654082597255469,0.639243708481912,0.649006135306621,124840.884534506,0.0,1.0
1980-04-08,16.62,16.75,16.62,16.62,2400,0.649006135306621,0.654082597255469,0.649006135306621,0.649006135306621,61460.1277708338,0.0,1.0
1980-04-09,16.75,16.75,16.62,16.62,3750,0.654082597255469,0.654082597255469,0.649006135306621,0.649006135306621,96031.4496419279,0.0,1.0
1980-04-10,17.5,17.5,16.75,16.75,3300,0.683369877729595,0.683369877729595,0.654082597255469,0.654082597255469,84507.6756848965,0.0,1.0
1980-04-11,18.0,18.0,17.62,17.62,7200,0.702894731379012,0.702894731379012,0.688055842605455,0.688055842605455,184380.383312501,0.0,1.0
1980-04-14,18.12,18.12,18.0,18.0,3000,0.707580696254872,0.707580696254872,0.702894731379012,0.702894731379012,76825.1597135423,0.0,1.0
1980-04-15,18.37,18.37,18.12,18.12,3900,0.71734312307958,0.71734312307958,0.707580696254872,0.707580696254872,99872.7076276051,0.0,1.0
1980-04-16,18.37,18.5,18.12,18.37,3675,0.71734312307958,0.722419585028429,0.707580696254872,0.71734312307958,94110.8206490894,0.0,1.0
1980-04-17,18.62,18.62,18.12,18.37,2400,0.727105549904289,0.727105549904289,0.707580696254872,0.71734312307958,61460.1277708338,0.0,1.0
1980-04-18,18.62,18.87,18.5,18.62,4200,0.727105549904289,0.736867976728997,0.722419585028429,0.727105549904289,107555.223598959,0.0,1.0
1980-04-21,18.62,19.0,18.62,18.62,3900,0.727105549904289,0.741944438677846,0.727105549904289,0.727105549904289,99872.707627605,0.0,1.0
1980-04-22,18.62,18.62,18.12,18.62,5700,0.727105549904289,0.727105549904289,0.707580696254872,0.727105549904289,145967.80345573,0.0,1.0
1980-04-23,19.0,19.0,18.87,18.87,4875,0.741944438677846,0.741944438677846,0.736867976728997,0.736867976728997,124840.884534506,0.0,1.0
1980-04-24,18.62,18.87,18.62,18.87,3900,0.727105549904289,0.736867976728997,0.727105549904289,0.736867976728997,99872.707627605,0.0,1.0
1980-04-25,18.62,18.62,18.5,18.62,2400,0.727105549904289,0.727105549904289,0.722419585028429,0.727105549904289,61460.1277708338,0.0,1.0
1980-04-28,18.5,18.87,18.5,18.62,6150,0.722419585028429,0.736867976728997,0.722419585028429,0.727105549904289,157491.577412762,0.0,1.0
1980-04-29,18.37,18.5,18.37,18.5,18000,0.71734312307958,0.722419585028429,0.71734312307958,0.722419585028429,460950.958281254,0.0,1.0
1980-04-30,18.12,18.5,18.12,18.37,1500,0.707580696254872,0.722419585028429,0.707580696254872,0.71734312307958,38412.5798567711,0.0,1.0
1980-05-01,18.12,18.37,18.0,18.12,3300,0.707580696254872,0.71734312307958,0.702894731379012,0.707580696254872,84507.6756848965,0.0,1.0
1980-05-02,18.12,18.37,18.12,18.12,2550,0.707580696254872,0.71734312307958,0.707580696254872,0.707580696254872,65301.385756511,0.0,1.0
1980-05-05,18.37,18.5,18.12,18.12,14100,0.71734312307958,0.722419585028429,0.707580696254872,0.707580696254872,361078.250653649,0.0,1.0
1980-05-06,18.0,18.12,17.62,18.12,10200,0.702894731379012,0.707580696254872,0.688055842605455,0.707580696254872,261205.543026044,0.0,1.0
1980-05-07,18.12,18.12,17.62,18.0,3675,0.707580696254872,0.707580696254872,0.688055842605455,0.702894731379012,94110.8206490893,0.0,1.0
1980-05-08,18.37,18.5,18.12,18.12,6375,0.71734312307958,0.722419585028429,0.707580696254872,0.707580696254872,163253.464391277,0.0,1.0
1980-05-09,18.37,18.62,18.12,18.37,4875,0.71734312307958,0.727105549904289,0.707580696254872,0.71734312307958,124840.884534506,0.0,1.0
1980-05-12,18.62,18.62,18.5,18.5,3075,0.727105549904289,0.727105549904289,0.722419585028429,0.722419585028429,78745.7887063809,0.0,1.0
1980-05-13,18.62,18.62,18.5,18.62,2475,0.727105549904289,0.727105549904289,0.722419585028429,0.727105549904289,63380.7567636724,0.0,1.0
1980-05-14,18.62,18.62,18.5,18.62,3000,0.727105549904289,0.727105549904289,0.722419585028429,0.727105549904289,76825.1597135423,0.0,1.0
1980-05-15,18.5,18.62,18.12,18.62,3300,0.722419585028429,0.727105549904289,0.707580696254872,0.727105549904289,84507.6756848965,0.0,1.0
1980-05-16,18.62,18.62,18.5,18.5,1500,0.727105549904289,0.727105549904289,0.722419585028429,0.722419585028429,38412.5798567711,0.0,1.0
1980-05-19,18.5,18.62,18.5,18.62,2175,0.722419585028429,0.727105549904289,0.722419585028429,0.727105549904289,55698.2407923182,0.0,1.0
1980-05-20,18.5,18.62,18.5,18.5,2175,0.722419585028429,0.727105549904289,0.722419585028429,0.722419585028429,55698.2407923182,0.0,1.0
1980-05-21,18.5,18.5,18.37,18.5,3300,0.722419585028429,0.722419585028429,0.71734312307958,0.722419585028429,84507.6756848965,0.0,1.0
1980-05-22,18.37,18.5,18.12,18.5,3075,0.71734312307958,0.722419585028429,0.707580696254872,0.722419585028429,78745.7887063809,0.0,1.0
1980-05-23,18.12,18.5,18.12,18.37,6600,0.707580696254872,0.722419585028429,0.707580696254872,0.71734312307958,169015.351369793,0.0,1.0
1980-05-27,18.5,18.62,18.37,18.37,6975,0.722419585028429,0.727105549904289,0.71734312307958,0.71734312307958,178618.496333986,0.0,1.0
1980-05-28,18.62,18.87,18.62,18.62,7275,0.727105549904289,0.736867976728997,0.727105549904289,0.727105549904289,186301.01230534,0.0,1.0
1980-05-29,18.5,18.62,18.5,18.62,5400,0.722419585028429,0.727105549904289,0.722419585028429,0.727105549904289,138285.287484376,0.0,1.0
1980-05-30,18.5,18.62,18.12,18.5,2775,0.722419585028429,0.727105549904289,0.707580696254872,0.722419585028429,71063.2727350266,0.0,1.0
1980-06-02,18.12,18.5,18.12,18.5,5700,0.707580696254872,0.722419585028429,0.707580696254872,0.722419585028429,145967.80345573,0.0,1.0
1980-06-03,18.12,18.37,18.12,18.12,4575,0.707580696254872,0.71734312307958,0.707580696254872,0.707580696254872,117158.368563152,0.0,1.0
1980-06-04,18.37,18.5,18.12,18.12,1875,0.71734312307958,0.722419585028429,0.707580696254872,0.707580696254872,48015.724820964,0.0,1.0
1980-06-05,18.12,18.37,18.12,18.37,4950,0.707580696254872,0.71734312307958,0.707580696254872,0.71734312307958,126761.513527345,0.0,1.0
1980-06-06,18.37,18.37,18.12,18.12,4350,0.71734312307958,0.71734312307958,0.707580696254872,0.707580696254872,111396.481584636,0.0,1.0
1980-06-09,18.12,18.37,18.12,18.37,4050,0.707580696254872,0.71734312307958,0.707580696254872,0.71734312307958,103713.965613282,0.0,1.0
1980-06-10,18.37,18.5,18.12,18.12,6750,0.71734312307958,0.722419585028429,0.707580696254872,0.707580696254872,172856.60935547,0.0,1.0
1980-06-11,18.5,18.5,18.37,18.37,1500,0.722419585028429,0.722419585028429,0.71734312307958,0.71734312307958,38412.5798567711,0.0,1.0
1980-06-12,18.62,18.62,18.5,18.5,8775,0.727105549904289,0.727105549904289,0.722419585028429,0.722419585028429,224713.592162111,0.0,1.0
1980-06-13,19.0,19.0,18.62,18.62,10650,0.741944438677846,0.741944438677846,0.727105549904289,0.727105549904289,272729.316983075,0.0,1.0
1980-06-16,18.87,19.0,18.62,19.0,8100,0.736867976728997,0.741944438677846,0.727105549904289,0.741944438677846,207427.931226564,0.0,1.0
1980-06-17,19.0,19.0,18.87,18.87,4800,0.741944438677846,0.741944438677846,0.736867976728997,0.736867976728997,122920.255541668,0.0,1.0
1980-06-18,19.0,19.0,18.87,19.0,6900,0.741944438677846,0.741944438677846,0.736867976728997,0.741944438677846,176697.867341147,0.0,1.0
1980-06-19,19.0,19.0,18.87,19.0,4575,0.741944438677846,0.741944438677846,0.736867976728997,0.741944438677846,117158.368563152,0.0,1.0
1980-06-20,19.0,19.0,18.87,19.0,2475,0.741944438677846,0.741944438677846,0.736867976728997,0.741944438677846,63380.7567636724,0.0,1.0
1980-06-23,19.0,19.0,18.87,19.0,2250,0.741944438677846,0.741944438677846,0.736867976728997,0.741944438677846,57618.8697851567,0.0,1.0
1980-06-24,18.87,19.0,18.87,19.0,8475,0.736867976728997,0.741944438677846,0.736867976728997,0.741944438677846,217031.076190757,0.0,1.0
1980-06-25,19.0,19.0,18.87,18.87,4575,0.741944438677846,0.741944438677846,0.736867976728997,0.736867976728997,117158.368563152,0.0,1.0
1980-06-26,19.0,19.25,18.87,19.0,21300,0.741944438677846,0.751706865502554,0.736867976728997,0.741944438677846,545458.63396615,0.0,1.0
1980-06-27,18.87,19.25,18.87,19.0,3750,0.736867976728997,0.751706865502554,0.736867976728997,0.741944438677846,96031.4496419279,0.0,1.0
1980-06-30,19.0,19.0,18.87,18.87,4500,0.741944438677846,0.741944438677846,0.736867976728997,0.736867976728997,115237.739570313,0.0,1.0
1980-07-01,18.87,19.0,18.87,19.0,2850,0.736867976728997,0.741944438677846,0.736867976728997,0.741944438677846,72983.9017278652,0.0,1.0
1980-07-02,18.5,19.0,18.5,18.87,6075,0.722419585028429,0.741944438677846,0.722419585028429,0.736867976728997,155570.948419923,0.0,1.0
1980-07-03,18.37,18.62,18.37,18.5,2550,0.71734312307958,0.727105549904289,0.71734312307958,0.722419585028429,65301.385756511,0.0,1.0
1980-07-07,18.62,18.62,18.12,18.37,14175,0.727105549904289,0.727105549904289,0.707580696254872,0.71734312307958,362998.879646487,0.0,1.0
1980-07-08,18.87,18.87,18.62,18.62,5700,0.736867976728997,0.736867976728997,0.727105549904289,0.727105549904289,145967.80345573,0.0,1.0
1980-07-09,18.62,19.0,18.62,18.87,4350,0.727105549904289,0.741944438677846,0.727105549904289,0.736867976728997,111396.481584636,0.0,1.0
1980-07-10,18.87,18.87,18.62,18.62,5100,0.736867976728997,0.736867976728997,0.727105549904289,0.727105549904289,130602.771513022,0.0,1.0
1980-07-11,19.25,19.37,19.0,19.0,13650,0.751706865502554,0.756392830378414,0.741944438677846,0.741944438677846,349554.476696618,0.0,1.0
1980-07-14,19.5,19.5,19.25,19.25,6300,0.761469292327263,0.761469292327263,0.751706865502554,0.751706865502554,161332.835398439,0.0,1.0
1980-07-15,19.5,19.5,19.5,19.5,12975,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,332268.81576107,0.0,1.0
1980-07-16,19.5,19.5,19.5,19.5,19500,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,499363.538138025,0.0,1.0
1980-07-17,19.75,19.75,19.5,19.5,5550,0.771231719151971,0.771231719151971,0.761469292327263,0.761469292327263,142126.545470053,0.0,1.0
1980-07-18,19.75,19.75,19.75,19.75,9900,0.771231719151971,0.771231719151971,0.771231719151971,0.771231719151971,253523.02705469,0.0,1.0
1980-07-21,18.87,19.87,18.87,19.75,6375,0.736867976728997,0.775917684027831,0.736867976728997,0.771231719151971,163253.464391277,0.0,1.0
1980-07-22,19.87,19.87,19.75,19.75,6600,0.775917684027831,0.775917684027831,0.771231719151971,0.771231719151971,169015.351369793,0.0,1.0
1980-07-23,19.75,19.87,19.75,19.87,5100,0.771231719151971,0.775917684027831,0.771231719151971,0.775917684027831,130602.771513022,0.0,1.0
1980-07-24,19.87,19.87,19.75,19.75,3000,0.775917684027831,0.775917684027831,0.771231719151971,0.771231719151971,76825.1597135424,0.0,1.0
1980-07-25,19.75,19.87,19.75,19.87,3600,0.771231719151971,0.775917684027831,0.771231719151971,0.775917684027831,92190.1916562508,0.0,1.0
1980-07-28,19.75,19.87,19.75,19.75,1575,0.771231719151971,0.775917684027831,0.771231719151971,0.771231719151971,40333.2088496097,0.0,1.0
1980-07-29,19.87,19.87,19.87,19.87,3150,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,80666.4176992195,0.0,1.0
1980-07-30,19.87,19.87,19.75,19.87,3975,0.775917684027831,0.775917684027831,0.771231719151971,0.775917684027831,101793.336620444,0.0,1.0
1980-07-31,19.75,19.75,19.5,19.75,6000,0.771231719151971,0.771231719151971,0.761469292327263,0.771231719151971,153650.319427085,0.0,1.0
1980-08-01,19.37,19.5,19.37,19.5,3150,0.756392830378414,0.761469292327263,0.756392830378414,0.761469292327263,80666.4176992195,0.0,1.0
1980-08-04,19.0,19.5,19.0,19.37,5700,0.741944438677846,0.761469292327263,0.741944438677846,0.756392830378414,145967.80345573,0.0,1.0
1980-08-05,18.37,18.62,18.12,18.62,4950,0.71734312307958,0.727105549904289,0.707580696254872,0.727105549904289,126761.513527345,0.0,1.0
1980-08-06,18.0,18.12,18.0,18.12,2850,0.702894731379012,0.707580696254872,0.702894731379012,0.707580696254872,72983.9017278652,0.0,1.0
1980-08-07,18.12,18.12,18.0,18.0,4200,0.707580696254872,0.707580696254872,0.702894731379012,0.702894731379012,107555.223598959,0.0,1.0
1980-08-08,18.12,18.37,18.12,18.12,3750,0.707580696254872,0.71734312307958,0.707580696254872,0.707580696254872,96031.4496419279,0.0,1.0
1980-08-11,18.12,18.5,18.12,18.12,4500,0.707580696254872,0.722419585028429,0.707580696254872,0.707580696254872,115237.739570313,0.0,1.0
1980-08-12,18.12,18.37,18.12,18.12,4200,0.707580696254872,0.71734312307958,0.707580696254872,0.707580696254872,107555.223598959,0.0,1.0
1980-08-13,18.12,18.37,18.12,18.12,5775,0.707580696254872,0.71734312307958,0.707580696254872,0.707580696254872,147888.432448569,0.0,1.0
1980-08-14,18.0,18.12,17.87,18.12,3675,0.702894731379012,0.707580696254872,0.697818269430163,0.707580696254872,94110.8206490893,0.0,1.0
1980-08-15,18.0,18.0,17.87,18.0,2175,0.702894731379012,0.702894731379012,0.697818269430163,0.702894731379012,55698.2407923182,0.0,1.0
1980-08-18,18.12,18.12,18.0,18.0,4275,0.707580696254872,0.707580696254872,0.702894731379012,0.702894731379012,109475.852591798,0.0,1.0
1980-08-19,17.87,18.12,17.62,18.12,4575,0.697818269430163,0.707580696254872,0.688055842605455,0.707580696254872,117158.368563152,0.0,1.0
1980-08-20,17.62,17.87,17.62,17.87,3750,0.688055842605455,0.697818269430163,0.688055842605455,0.697818269430163,96031.4496419279,0.0,1.0
1980-08-21,17.62,18.0,17.62,17.62,5475,0.688055842605455,0.702894731379012,0.688055842605455,0.688055842605455,140205.916477215,0.0,1.0
1980-08-22,17.62,17.62,17.62,17.62,5250,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,134444.029498699,0.0,1.0
1980-08-25,17.25,17.62,17.25,17.62,8250,0.673607450904886,0.688055842605455,0.673607450904886,0.688055842605455,211269.189212241,0.0,1.0
1980-08-26,17.25,17.5,17.12,17.25,6675,0.673607450904886,0.683369877729595,0.668530988956038,0.673607450904886,170935.980362632,0.0,1.0
1980-08-27,17.25,17.25,17.12,17.25,2100,0.673607450904886,0.673607450904886,0.668530988956038,0.673607450904886,53777.6117994796,0.0,1.0
1980-08-28,17.12,17.5,17.12,17.25,6300,0.668530988956038,0.683369877729595,0.668530988956038,0.673607450904886,161332.835398439,0.0,1.0
1980-08-29,17.0,17.25,17.0,17.12,5400,0.663845024080178,0.673607450904886,0.663845024080178,0.668530988956038,138285.287484376,0.0,1.0
1980-09-02,17.25,17.25,17.12,17.12,9900,0.673607450904886,0.673607450904886,0.668530988956038,0.668530988956038,253523.02705469,0.0,1.0
1980-09-03,17.62,17.87,17.25,17.25,4500,0.688055842605455,0.697818269430163,0.673607450904886,0.673607450904886,115237.739570313,0.0,1.0
1980-09-04,18.5,18.5,17.87,17.87,3975,0.722419585028429,0.722419585028429,0.697818269430163,0.697818269430163,101793.336620444,0.0,1.0
1980-09-05,18.12,18.5,18.12,18.5,6150,0.707580696254872,0.722419585028429,0.707580696254872,0.722419585028429,157491.577412762,0.0,1.0
1980-09-08,18.0,18.12,18.0,18.12,3450,0.702894731379012,0.707580696254872,0.702894731379012,0.707580696254872,88348.9336705736,0.0,1.0
1980-09-09,18.12,18.12,18.0,18.0,2175,0.707580696254872,0.707580696254872,0.702894731379012,0.702894731379012,55698.2407923182,0.0,1.0
1980-09-10,18.0,18.12,18.0,18.12,2775,0.702894731379012,0.707580696254872,0.702894731379012,0.707580696254872,71063.2727350266,0.0,1.0
1980-09-11,18.37,18.37,18.12,18.12,3900,0.71734312307958,0.71734312307958,0.707580696254872,0.707580696254872,99872.7076276051,0.0,1.0
1980-09-12,18.12,18.37,18.12,18.37,3375,0.707580696254872,0.71734312307958,0.707580696254872,0.71734312307958,86428.3046777351,0.0,1.0
1980-09-15,17.62,18.12,17.62,18.12,3375,0.688055842605455,0.707580696254872,0.688055842605455,0.707580696254872,86428.3046777351,0.0,1.0
1980-09-16,17.25,17.87,17.25,17.62,3450,0.673607450904886,0.697818269430163,0.673607450904886,0.688055842605455,88348.9336705737,0.0,1.0
1980-09-17,17.25,17.62,17.25,17.25,2100,0.673607450904886,0.688055842605455,0.673607450904886,0.673607450904886,53777.6117994796,0.0,1.0
1980-09-18,17.25,17.87,17.25,17.25,2475,0.673607450904886,0.697818269430163,0.673607450904886,0.673607450904886,63380.7567636724,0.0,1.0
1980-09-19,17.25,17.87,17.25,17.25,4350,0.673607450904886,0.697818269430163,0.673607450904886,0.673607450904886,111396.481584636,0.0,1.0
1980-09-22,17.0,17.25,17.0,17.25,7050,0.663845024080178,0.673607450904886,0.663845024080178,0.673607450904886,180539.125326824,0.0,1.0
1980-09-23,17.12,17.25,17.0,17.0,5475,0.668530988956038,0.673607450904886,0.663845024080178,0.663845024080178,140205.916477215,0.0,1.0
1980-09-24,16.75,17.12,16.75,17.12,6075,0.654082597255469,0.668530988956038,0.654082597255469,0.668530988956038,155570.948419923,0.0,1.0
1980-09-25,16.75,16.75,16.75,16.75,5700,0.654082597255469,0.654082597255469,0.654082597255469,0.654082597255469,145967.80345573,0.0,1.0
1980-09-26,16.75,17.0,16.75,16.75,3675,0.654082597255469,0.663845024080178,0.654082597255469,0.654082597255469,94110.8206490894,0.0,1.0
1980-09-29,16.37,16.75,16.37,16.75,10200,0.639243708481912,0.654082597255469,0.639243708481912,0.654082597255469,261205.543026044,0.0,1.0
1980-09-30,16.75,16.75,16.37,16.37,6450,0.654082597255469,0.654082597255469,0.639243708481912,0.639243708481912,165174.093384116,0.0,1.0
1980-10-01,16.62,17.0,16.62,16.75,3150,0.649006135306621,0.663845024080178,0.649006135306621,0.654082597255469,80666.4176992194,0.0,1.0
1980-10-02,16.75,16.75,16.75,16.75,3300,0.654082597255469,0.654082597255469,0.654082597255469,0.654082597255469,84507.6756848966,0.0,1.0
1980-10-03,16.75,17.0,16.62,16.75,4950,0.654082597255469,0.663845024080178,0.649006135306621,0.654082597255469,126761.513527345,0.0,1.0
1980-10-06,17.0,17.0,16.75,16.75,3075,0.663845024080178,0.663845024080178,0.654082597255469,0.654082597255469,78745.7887063808,0.0,1.0
1980-10-07,17.25,17.25,17.12,17.12,4800,0.673607450904886,0.673607450904886,0.668530988956038,0.668530988956038,122920.255541668,0.0,1.0
1980-10-08,17.5,17.5,17.25,17.25,2475,0.683369877729595,0.683369877729595,0.673607450904886,0.673607450904886,63380.7567636724,0.0,1.0
1980-10-09,17.62,17.87,17.5,17.5,2550,0.688055842605455,0.697818269430163,0.683369877729595,0.683369877729595,65301.385756511,0.0,1.0
1980-10-10,17.5,17.62,17.25,17.62,3075,0.683369877729595,0.688055842605455,0.673607450904886,0.688055842605455,78745.7887063808,0.0,1.0
1980-10-13,17.5,17.62,17.5,17.5,1050,0.683369877729595,0.688055842605455,0.683369877729595,0.683369877729595,26888.8058997398,0.0,1.0
1980-10-14,17.62,17.87,17.0,17.5,1650,0.688055842605455,0.697818269430163,0.663845024080178,0.683369877729595,42253.8378424483,0.0,1.0
1980-10-15,17.62,17.87,17.62,17.62,3000,0.688055842605455,0.697818269430163,0.688055842605455,0.688055842605455,76825.1597135423,0.0,1.0
1980-10-16,17.62,17.87,17.62,17.62,2550,0.688055842605455,0.697818269430163,0.688055842605455,0.688055842605455,65301.385756511,0.0,1.0
1980-10-17,17.87,18.0,17.62,17.62,4575,0.697818269430163,0.702894731379012,0.688055842605455,0.688055842605455,117158.368563152,0.0,1.0
1980-10-20,17.5,17.62,17.5,17.62,3900,0.683369877729595,0.688055842605455,0.683369877729595,0.688055842605455,99872.707627605,0.0,1.0
1980-10-21,17.5,17.62,17.25,17.5,3900,0.683369877729595,0.688055842605455,0.673607450904886,0.683369877729595,99872.707627605,0.0,1.0
1980-10-22,17.5,17.62,17.25,17.5,8475,0.683369877729595,0.688055842605455,0.673607450904886,0.683369877729595,217031.076190757,0.0,1.0
1980-10-23,17.5,17.62,17.25,17.5,3075,0.683369877729595,0.688055842605455,0.673607450904886,0.683369877729595,78745.7887063808,0.0,1.0
1980-10-24,17.25,17.5,17.25,17.5,3900,0.673607450904886,0.683369877729595,0.673607450904886,0.683369877729595,99872.7076276051,0.0,1.0
1980-10-27,17.62,17.62,17.25,17.25,3750,0.688055842605455,0.688055842605455,0.673607450904886,0.673607450904886,96031.4496419279,0.0,1.0
1980-10-28,17.25,17.5,17.25,17.5,2775,0.673607450904886,0.683369877729595,0.673607450904886,0.683369877729595,71063.2727350267,0.0,1.0
1980-10-29,17.5,17.62,17.5,17.5,2775,0.683369877729595,0.688055842605455,0.683369877729595,0.683369877729595,71063.2727350266,0.0,1.0
1980-10-30,17.25,17.25,17.25,17.25,4800,0.673607450904886,0.673607450904886,0.673607450904886,0.673607450904886,122920.255541668,0.0,1.0
1980-10-31,17.62,17.62,17.25,17.25,4875,0.688055842605455,0.688055842605455,0.673607450904886,0.673607450904886,124840.884534506,0.0,1.0
1980-11-03,17.12,17.25,17.0,17.25,2175,0.668530988956038,0.673607450904886,0.663845024080178,0.673607450904886,55698.2407923182,0.0,1.0
1980-11-05,16.75,17.5,16.75,17.12,13650,0.654082597255469,0.683369877729595,0.654082597255469,0.668530988956038,349554.476696618,0.0,1.0
1980-11-06,16.25,16.75,16.25,16.75,7050,0.634557743606052,0.654082597255469,0.634557743606052,0.654082597255469,180539.125326825,0.0,1.0
1980-11-07,16.25,16.37,16.12,16.25,5100,0.634557743606052,0.639243708481912,0.629481281657204,0.634557743606052,130602.771513022,0.0,1.0
1980-11-10,15.75,16.37,15.75,16.25,6900,0.615032889956635,0.639243708481912,0.615032889956635,0.634557743606052,176697.867341147,0.0,1.0
1980-11-11,15.87,15.87,15.62,15.75,8775,0.619718854832495,0.619718854832495,0.609956428007787,0.615032889956635,224713.592162111,0.0,1.0
1980-11-12,16.75,16.75,16.12,16.12,8700,0.654082597255469,0.654082597255469,0.629481281657204,0.629481281657204,222792.963169273,0.0,1.0
1980-11-13,16.12,16.75,16.12,16.75,8250,0.629481281657204,0.654082597255469,0.629481281657204,0.654082597255469,211269.189212241,0.0,1.0
1980-11-14,16.37,16.37,16.12,16.12,8175,0.639243708481912,0.639243708481912,0.629481281657204,0.629481281657204,209348.560219403,0.0,1.0
1980-11-17,16.25,16.37,15.87,16.37,13650,0.634557743606052,0.639243708481912,0.619718854832495,0.639243708481912,349554.476696618,0.0,1.0
1980-11-18,15.87,16.25,15.87,16.25,5775,0.619718854832495,0.634557743606052,0.619718854832495,0.634557743606052,147888.432448569,0.0,1.0
1980-11-19,16.12,16.37,16.12,16.12,4500,0.629481281657204,0.639243708481912,0.629481281657204,0.629481281657204,115237.739570313,0.0,1.0
1980-11-20,16.12,16.25,15.87,16.12,8175,0.629481281657204,0.634557743606052,0.619718854832495,0.629481281657204,209348.560219403,0.0,1.0
1980-11-21,15.87,15.87,15.87,15.87,6300,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,161332.835398439,0.0,1.0
1980-11-24,16.12,16.37,15.87,15.87,9150,0.629481281657204,0.639243708481912,0.619718854832495,0.619718854832495,234316.737126304,0.0,1.0
1980-11-25,15.62,16.12,15.37,16.12,8400,0.609956428007787,0.629481281657204,0.600194001183078,0.629481281657204,215110.447197918,0.0,1.0
1980-11-26,15.37,15.75,15.37,15.62,16875,0.600194001183078,0.615032889956635,0.600194001183078,0.609956428007787,432141.523388676,0.0,1.0
1980-11-28,15.62,15.75,15.37,15.37,3975,0.609956428007787,0.615032889956635,0.600194001183078,0.600194001183078,101793.336620444,0.0,1.0
1980-12-01,15.37,15.87,15.37,15.62,9375,0.600194001183078,0.619718854832495,0.600194001183078,0.609956428007787,240078.62410482,0.0,1.0
1980-12-02,15.37,15.62,15.0,15.37,12975,0.600194001183078,0.609956428007787,0.58574560948251,0.600194001183078,332268.815761071,0.0,1.0
1980-12-03,15.0,15.37,15.0,15.37,10050,0.58574560948251,0.600194001183078,0.58574560948251,0.600194001183078,257364.285040367,0.0,1.0
1980-12-04,15.25,15.37,15.0,15.0,9675,0.595508036307218,0.600194001183078,0.58574560948251,0.58574560948251,247761.140076174,0.0,1.0
1980-12-05,15.37,15.37,15.0,15.25,8775,0.600194001183078,0.600194001183078,0.58574560948251,0.595508036307218,224713.592162111,0.0,1.0
1980-12-08,15.0,15.25,15.0,15.25,15450,0.58574560948251,0.595508036307218,0.58574560948251,0.595508036307218,395649.572524743,0.0,1.0
1980-12-09,15.0,15.37,15.0,15.0,11175,0.58574560948251,0.600194001183078,0.58574560948251,0.58574560948251,286173.719932945,0.0,1.0
1980-12-10,15.0,15.0,15.0,15.0,7575,0.58574560948251,0.58574560948251,0.58574560948251,0.58574560948251,193983.528276694,0.0,1.0
1980-12-11,15.0,15.0,15.0,15.0,9075,0.58574560948251,0.58574560948251,0.58574560948251,0.58574560948251,232396.108133465,0.0,1.0
1980-12-12,15.0,15.0,14.87,15.0,10575,0.58574560948251,0.58574560948251,0.580669147533661,0.58574560948251,270808.687990237,0.0,1.0
1980-12-15,15.0,15.0,14.87,15.0,11700,0.58574560948251,0.58574560948251,0.580669147533661,0.58574560948251,299618.122882815,0.0,1.0
1980-12-16,15.0,15.0,14.87,15.0,8550,0.58574560948251,0.58574560948251,0.580669147533661,0.58574560948251,218951.705183596,0.0,1.0
1980-12-17,14.87,15.0,14.75,15.0,12600,0.580669147533661,0.58574560948251,0.575983182657801,0.58574560948251,322665.670796878,0.0,1.0
1980-12-18,15.25,15.37,15.0,15.0,13200,0.595508036307218,0.600194001183078,0.58574560948251,0.58574560948251,338030.702739586,0.0,1.0
1980-12-19,16.12,16.12,15.25,15.25,17850,0.629481281657204,0.629481281657204,0.595508036307218,0.595508036307218,457109.700295577,0.0,1.0
1980-12-22,16.75,16.75,16.12,16.12,11550,0.654082597255469,0.654082597255469,0.629481281657204,0.629481281657204,295776.864897138,0.0,1.0
1980-12-23,17.12,17.25,16.75,16.75,8700,0.668530988956038,0.673607450904886,0.654082597255469,0.654082597255469,222792.963169273,0.0,1.0
1980-12-24,17.12,17.12,16.75,17.12,3300,0.668530988956038,0.668530988956038,0.654082597255469,0.668530988956038,84507.6756848965,0.0,1.0
1980-12-26,16.62,17.0,16.62,17.0,2475,0.649006135306621,0.663845024080178,0.649006135306621,0.663845024080178,63380.7567636724,0.0,1.0
1980-12-29,16.37,16.62,15.87,16.62,7200,0.639243708481912,0.649006135306621,0.619718854832495,0.649006135306621,184380.383312502,0.0,1.0
1980-12-30,15.75,15.87,15.37,15.87,10800,0.615032889956635,0.619718854832495,0.600194001183078,0.619718854832495,276570.574968752,0.0,1.0
1980-12-31,15.75,15.87,15.62,15.75,15900,0.615032889956635,0.619718854832495,0.609956428007787,0.615032889956635,407173.346481774,0.0,1.0
1981-01-02,16.37,16.37,15.87,15.87,2550,0.639243708481912,0.639243708481912,0.619718854832495,0.619718854832495,65301.385756511,0.0,1.0
1981-01-05,17.12,17.12,16.25,16.37,17175,0.668530988956038,0.668530988956038,0.634557743606052,0.639243708481912,439824.03936003,0.0,1.0
1981-01-06,17.5,17.62,17.12,17.12,4575,0.683369877729595,0.688055842605455,0.668530988956038,0.668530988956038,117158.368563152,0.0,1.0
1981-01-07,17.5,17.5,17.12,17.5,4575,0.683369877729595,0.683369877729595,0.668530988956038,0.683369877729595,117158.368563152,0.0,1.0
1981-01-08,16.62,17.25,16.62,17.25,7575,0.649006135306621,0.673607450904886,0.649006135306621,0.673607450904886,193983.528276694,0.0,1.0
1981-01-09,16.75,16.75,16.62,16.62,2550,0.654082597255469,0.654082597255469,0.649006135306621,0.649006135306621,65301.385756511,0.0,1.0
1981-01-12,16.62,17.0,16.62,16.75,4650,0.649006135306621,0.663845024080178,0.649006135306621,0.654082597255469,119078.997555991,0.0,1.0
1981-01-13,16.62,16.75,16.62,16.62,2100,0.649006135306621,0.654082597255469,0.649006135306621,0.649006135306621,53777.6117994796,0.0,1.0
1981-01-14,16.62,16.75,16.62,16.62,3075,0.649006135306621,0.654082597255469,0.649006135306621,0.649006135306621,78745.7887063809,0.0,1.0
1981-01-15,16.75,17.0,16.75,16.75,3600,0.654082597255469,0.663845024080178,0.654082597255469,0.654082597255469,92190.1916562508,0.0,1.0
1981-01-16,16.75,16.75,16.75,16.75,4950,0.654082597255469,0.654082597255469,0.654082597255469,0.654082597255469,126761.513527345,0.0,1.0
1981-01-19,16.75,16.75,16.37,16.75,9000,0.654082597255469,0.654082597255469,0.639243708481912,0.654082597255469,230475.479140627,0.0,1.0
1981-01-20,16.75,16.75,16.75,16.75,9000,0.654082597255469,0.654082597255469,0.654082597255469,0.654082597255469,230475.479140627,0.0,1.0
1981-01-21,16.75,16.75,16.75,16.75,1875,0.654082597255469,0.654082597255469,0.654082597255469,0.654082597255469,48015.724820964,0.0,1.0
1981-01-22,16.37,16.75,16.37,16.75,1575,0.639243708481912,0.654082597255469,0.639243708481912,0.654082597255469,40333.2088496097,0.0,1.0
1981-01-23,16.25,16.37,16.25,16.37,3000,0.634557743606052,0.639243708481912,0.634557743606052,0.639243708481912,76825.1597135424,0.0,1.0
1981-01-26,16.25,16.37,16.25,16.25,3450,0.634557743606052,0.639243708481912,0.634557743606052,0.634557743606052,88348.9336705737,0.0,1.0
1981-01-27,16.25,16.25,15.87,16.25,13575,0.634557743606052,0.634557743606052,0.619718854832495,0.634557743606052,347633.847703779,0.0,1.0
1981-01-28,15.87,16.25,15.87,16.25,3450,0.619718854832495,0.634557743606052,0.619718854832495,0.634557743606052,88348.9336705737,0.0,1.0
1981-01-29,15.75,15.87,15.75,15.87,8700,0.615032889956635,0.619718854832495,0.615032889956635,0.619718854832495,222792.963169273,0.0,1.0
1981-01-30,16.25,16.25,15.87,15.87,2175,0.634557743606052,0.634557743606052,0.619718854832495,0.619718854832495,55698.2407923182,0.0,1.0
1981-02-02,16.37,16.37,16.12,16.25,4575,0.639243708481912,0.639243708481912,0.629481281657204,0.634557743606052,117158.368563152,0.0,1.0
1981-02-03,16.12,16.37,16.12,16.37,6900,0.629481281657204,0.639243708481912,0.629481281657204,0.639243708481912,176697.867341147,0.0,1.0
1981-02-04,16.12,16.37,16.12,16.12,1650,0.629481281657204,0.639243708481912,0.629481281657204,0.629481281657204,42253.8378424483,0.0,1.0
1981-02-05,16.25,16.37,15.87,16.12,18075,0.634557743606052,0.639243708481912,0.619718854832495,0.629481281657204,462871.587274093,0.0,1.0
1981-02-06,15.75,15.87,15.75,15.87,3150,0.615032889956635,0.619718854832495,0.615032889956635,0.619718854832495,80666.4176992195,0.0,1.0
1981-02-09,15.87,15.87,15.75,15.75,5550,0.619718854832495,0.619718854832495,0.615032889956635,0.615032889956635,142126.545470053,0.0,1.0
1981-02-10,15.87,15.87,15.62,15.87,4950,0.619718854832495,0.619718854832495,0.609956428007787,0.619718854832495,126761.513527345,0.0,1.0
1981-02-11,15.87,15.87,15.75,15.87,3600,0.619718854832495,0.619718854832495,0.615032889956635,0.619718854832495,92190.1916562508,0.0,1.0
1981-02-12,15.87,15.87,15.62,15.87,8175,0.619718854832495,0.619718854832495,0.609956428007787,0.619718854832495,209348.560219403,0.0,1.0
1981-02-13,15.62,15.75,15.37,15.75,5400,0.609956428007787,0.615032889956635,0.600194001183078,0.615032889956635,138285.287484376,0.0,1.0
1981-02-17,15.75,15.75,15.37,15.62,3750,0.615032889956635,0.615032889956635,0.600194001183078,0.609956428007787,96031.4496419279,0.0,1.0
1981-02-18,15.62,15.87,15.62,15.75,5400,0.609956428007787,0.619718854832495,0.609956428007787,0.615032889956635,138285.287484376,0.0,1.0
1981-02-19,15.75,15.75,15.37,15.62,2250,0.615032889956635,0.615032889956635,0.600194001183078,0.609956428007787,57618.8697851568,0.0,1.0
1981-02-20,15.87,15.87,15.62,15.75,3600,0.619718854832495,0.619718854832495,0.609956428007787,0.615032889956635,92190.1916562508,0.0,1.0
1981-02-23,15.87,15.87,15.75,15.87,3375,0.619718854832495,0.619718854832495,0.615032889956635,0.619718854832495,86428.3046777351,0.0,1.0
1981-02-24,15.87,16.12,15.87,15.87,7950,0.619718854832495,0.629481281657204,0.619718854832495,0.619718854832495,203586.673240887,0.0,1.0
1981-02-25,15.87,15.87,15.87,15.87,1650,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,42253.8378424483,0.0,1.0
1981-02-26,15.87,16.12,15.87,15.87,2550,0.619718854832495,0.629481281657204,0.619718854832495,0.619718854832495,65301.385756511,0.0,1.0
1981-02-27,15.75,16.12,15.75,15.87,9300,0.615032889956635,0.629481281657204,0.615032889956635,0.619718854832495,238157.995111981,0.0,1.0
1981-03-02,15.87,15.87,15.75,15.75,3750,0.619718854832495,0.619718854832495,0.615032889956635,0.615032889956635,96031.4496419279,0.0,1.0
1981-03-03,15.87,15.87,15.62,15.87,1650,0.619718854832495,0.619718854832495,0.609956428007787,0.619718854832495,42253.8378424483,0.0,1.0
1981-03-04,15.75,15.87,15.75,15.87,3300,0.615032889956635,0.619718854832495,0.615032889956635,0.619718854832495,84507.6756848966,0.0,1.0
1981-03-05,15.62,15.87,15.62,15.75,2250,0.609956428007787,0.619718854832495,0.609956428007787,0.615032889956635,57618.8697851567,0.0,1.0
1981-03-06,15.62,15.75,15.37,15.62,3450,0.609956428007787,0.615032889956635,0.600194001183078,0.609956428007787,88348.9336705736,0.0,1.0
1981-03-09,15.75,15.87,15.62,15.62,3375,0.615032889956635,0.619718854832495,0.609956428007787,0.609956428007787,86428.3046777351,0.0,1.0
1981-03-10,15.87,15.87,15.75,15.75,4650,0.619718854832495,0.619718854832495,0.615032889956635,0.615032889956635,119078.997555991,0.0,1.0
1981-03-11,15.87,15.87,15.75,15.87,3900,0.619718854832495,0.619718854832495,0.615032889956635,0.619718854832495,99872.7076276051,0.0,1.0
1981-03-12,15.62,15.87,15.62,15.87,4650,0.609956428007787,0.619718854832495,0.609956428007787,0.619718854832495,119078.997555991,0.0,1.0
1981-03-13,15.87,15.87,15.75,15.75,6150,0.619718854832495,0.619718854832495,0.615032889956635,0.615032889956635,157491.577412762,0.0,1.0
1981-03-16,15.75,15.87,15.75,15.87,9600,0.615032889956635,0.619718854832495,0.615032889956635,0.619718854832495,245840.511083336,0.0,1.0
1981-03-17,16.25,16.25,15.87,15.87,105300,0.634557743606052,0.634557743606052,0.619718854832495,0.619718854832495,2696563.10594534,0.0,1.0
1981-03-18,16.12,16.37,16.12,16.25,12075,0.629481281657204,0.639243708481912,0.629481281657204,0.634557743606052,309221.267847008,0.0,1.0
1981-03-19,16.37,16.37,16.12,16.12,10800,0.639243708481912,0.639243708481912,0.629481281657204,0.629481281657204,276570.574968753,0.0,1.0
1981-03-20,16.37,16.37,16.12,16.37,6900,0.639243708481912,0.639243708481912,0.629481281657204,0.639243708481912,176697.867341147,0.0,1.0
1981-03-23,16.25,16.37,16.12,16.37,8100,0.634557743606052,0.639243708481912,0.629481281657204,0.639243708481912,207427.931226564,0.0,1.0
1981-03-24,16.25,16.37,16.12,16.25,5775,0.634557743606052,0.639243708481912,0.629481281657204,0.634557743606052,147888.432448569,0.0,1.0
1981-03-25,16.25,16.25,16.12,16.25,3975,0.634557743606052,0.634557743606052,0.629481281657204,0.634557743606052,101793.336620444,0.0,1.0
1981-03-26,16.25,16.37,16.25,16.25,4500,0.634557743606052,0.639243708481912,0.634557743606052,0.634557743606052,115237.739570314,0.0,1.0
1981-03-27,16.37,16.37,16.12,16.25,4800,0.639243708481912,0.639243708481912,0.629481281657204,0.634557743606052,122920.255541668,0.0,1.0
1981-03-30,16.12,16.37,16.12,16.37,4875,0.629481281657204,0.639243708481912,0.629481281657204,0.639243708481912,124840.884534506,0.0,1.0
1981-03-31,16.12,16.25,16.12,16.12,2775,0.629481281657204,0.634557743606052,0.629481281657204,0.629481281657204,71063.2727350266,0.0,1.0
1981-04-01,16.12,16.25,16.12,16.12,4275,0.629481281657204,0.634557743606052,0.629481281657204,0.629481281657204,109475.852591798,0.0,1.0
1981-04-02,16.37,16.37,16.25,16.25,16200,0.639243708481912,0.639243708481912,0.634557743606052,0.634557743606052,414855.862453129,0.0,1.0
1981-04-03,16.25,16.37,16.25,16.37,26550,0.634557743606052,0.639243708481912,0.634557743606052,0.639243708481912,679902.66346485,0.0,1.0
1981-04-06,16.25,16.37,16.12,16.25,4575,0.634557743606052,0.639243708481912,0.629481281657204,0.634557743606052,117158.368563152,0.0,1.0
1981-04-07,16.25,16.25,16.12,16.25,5850,0.634557743606052,0.634557743606052,0.629481281657204,0.634557743606052,149809.061441408,0.0,1.0
1981-04-08,16.12,16.25,16.12,16.25,6600,0.629481281657204,0.634557743606052,0.629481281657204,0.634557743606052,169015.351369793,0.0,1.0
1981-04-09,16.12,16.25,16.12,16.12,6075,0.629481281657204,0.634557743606052,0.629481281657204,0.629481281657204,155570.948419923,0.0,1.0
1981-04-10,15.87,16.25,15.87,16.12,5100,0.619718854832495,0.634557743606052,0.619718854832495,0.629481281657204,130602.771513022,0.0,1.0
1981-04-13,15.87,16.12,15.87,15.87,3975,0.619718854832495,0.629481281657204,0.619718854832495,0.619718854832495,101793.336620444,0.0,1.0
1981-04-14,15.75,15.87,15.75,15.87,3300,0.615032889956635,0.619718854832495,0.615032889956635,0.619718854832495,84507.6756848966,0.0,1.0
1981-04-15,15.87,15.87,15.87,15.87,3675,0.619718854832495,0.619718854832495,0.619718854832495,0.619718854832495,94110.8206490894,0.0,1.0
1981-04-16,15.87,16.12,15.87,15.87,3150,0.619718854832495,0.629481281657204,0.619718854832495,0.619718854832495,80666.4176992195,0.0,1.0
1981-04-20,15.87,16.12,15.87,15.87,7050,0.619718854832495,0.629481281657204,0.619718854832495,0.619718854832495,180539.125326825,0.0,1.0
1981-04-21,15.87,16.12,15.87,15.87,5100,0.619718854832495,0.629481281657204,0.619718854832495,0.619718854832495,130602.771513022,0.0,1.0
1981-04-22,16.25,16.37,15.87,15.87,7875,0.634557743606052,0.639243708481912,0.619718854832495,0.619718854832495,201666.044248049,0.0,1.0
1981-04-23,16.25,16.37,16.25,16.25,3975,0.634557743606052,0.639243708481912,0.634557743606052,0.634557743606052,101793.336620444,0.0,1.0
1981-04-24,16.37,16.37,16.37,16.37,3750,0.639243708481912,0.639243708481912,0.639243708481912,0.639243708481912,96031.4496419279,0.0,1.0
1981-04-27,16.37,16.62,16.37,16.37,6000,0.639243708481912,0.649006135306621,0.639243708481912,0.639243708481912,153650.319427085,0.0,1.0
1981-04-28,16.37,16.37,16.25,16.37,3075,0.639243708481912,0.639243708481912,0.634557743606052,0.639243708481912,78745.7887063809,0.0,1.0
1981-04-29,16.25,16.37,16.25,16.37,9150,0.634557743606052,0.639243708481912,0.634557743606052,0.639243708481912,234316.737126304,0.0,1.0
1981-04-30,16.25,16.37,16.12,16.25,6375,0.634557743606052,0.639243708481912,0.629481281657204,0.634557743606052,163253.464391277,0.0,1.0
1981-05-01,16.12,16.25,15.87,16.25,13050,0.629481281657204,0.634557743606052,0.619718854832495,0.634557743606052,334189.444753909,0.0,1.0
1981-05-04,16.25,16.25,15.87,16.12,3975,0.634557743606052,0.634557743606052,0.619718854832495,0.629481281657204,101793.336620444,0.0,1.0
1981-05-05,15.37,15.37,15.25,15.37,7650,0.600194001183078,0.600194001183078,0.595508036307218,0.600194001183078,195904.157269533,0.0,1.0
1981-05-06,15.37,15.62,15.37,15.37,5475,0.600194001183078,0.609956428007787,0.600194001183078,0.600194001183078,140205.916477215,0.0,1.0
1981-05-07,15.25,15.37,15.25,15.37,2550,0.595508036307218,0.600194001183078,0.595508036307218,0.600194001183078,65301.385756511,0.0,1.0
1981-05-08,15.37,15.37,15.25,15.25,7950,0.600194001183078,0.600194001183078,0.595508036307218,0.595508036307218,203586.673240887,0.0,1.0
1981-05-11,15.25,15.37,15.25,15.37,3675,0.595508036307218,0.600194001183078,0.595508036307218,0.600194001183078,94110.8206490894,0.0,1.0
1981-05-12,15.0,15.25,15.0,15.25,9675,0.58574560948251,0.595508036307218,0.58574560948251,0.595508036307218,247761.140076174,0.0,1.0
1981-05-13,15.37,15.37,15.0,15.0,5550,0.600194001183078,0.600194001183078,0.58574560948251,0.58574560948251,142126.545470053,0.0,1.0
1981-05-14,15.87,15.87,15.37,15.37,3075,0.619718854832495,0.619718854832495,0.600194001183078,0.600194001183078,78745.7887063809,0.0,1.0
1981-05-15,15.62,15.75,15.62,15.75,4350,0.609956428007787,0.615032889956635,0.609956428007787,0.615032889956635,111396.481584636,0.0,1.0
1981-05-18,15.62,15.75,15.37,15.62,4950,0.609956428007787,0.615032889956635,0.600194001183078,0.609956428007787,126761.513527345,0.0,1.0
1981-05-19,15.75,15.87,15.62,15.62,4800,0.615032889956635,0.619718854832495,0.609956428007787,0.609956428007787,122920.255541668,0.0,1.0
1981-05-20,15.75,15.87,15.75,15.75,8400,0.615032889956635,0.619718854832495,0.615032889956635,0.615032889956635,215110.447197919,0.0,1.0
1981-05-21,15.62,15.75,15.62,15.75,2400,0.609956428007787,0.615032889956635,0.609956428007787,0.615032889956635,61460.1277708338,0.0,1.0
1981-05-22,15.87,15.87,15.62,15.62,4875,0.619718854832495,0.619718854832495,0.609956428007787,0.609956428007787,124840.884534506,0.0,1.0
1981-05-26,15.87,16.12,15.87,15.87,8775,0.619718854832495,0.629481281657204,0.619718854832495,0.619718854832495,224713.592162111,0.0,1.0
1981-05-27,16.12,16.25,15.87,15.87,7275,0.629481281657204,0.634557743606052,0.619718854832495,0.619718854832495,186301.01230534,0.0,1.0
1981-05-28,16.12,16.25,15.87,16.12,4650,0.629481281657204,0.634557743606052,0.619718854832495,0.629481281657204,119078.997555991,0.0,1.0
1981-05-29,16.12,16.37,16.12,16.12,3675,0.629481281657204,0.639243708481912,0.629481281657204,0.629481281657204,94110.8206490893,0.0,1.0
1981-06-01,16.37,16.62,16.25,16.25,17775,0.639243708481912,0.649006135306621,0.634557743606052,0.634557743606052,455189.071302739,0.0,1.0
1981-06-02,16.37,16.62,16.37,16.37,3150,0.639243708481912,0.649006135306621,0.639243708481912,0.639243708481912,80666.4176992195,0.0,1.0
1981-06-03,16.37,16.62,16.37,16.37,3150,0.639243708481912,0.649006135306621,0.639243708481912,0.639243708481912,80666.4176992195,0.0,1.0
1981-06-04,16.62,16.62,16.37,16.37,25650,0.649006135306621,0.649006135306621,0.639243708481912,0.639243708481912,656855.115550787,0.0,1.0
1981-06-05,16.37,16.62,16.37,16.62,1650,0.639243708481912,0.649006135306621,0.639243708481912,0.649006135306621,42253.8378424483,0.0,1.0
1981-06-08,17.0,17.0,16.37,16.37,12150,0.663845024080178,0.663845024080178,0.639243708481912,0.639243708481912,311141.896839846,0.0,1.0
1981-06-09,16.62,16.75,16.62,16.75,8175,0.649006135306621,0.654082597255469,0.649006135306621,0.654082597255469,209348.560219403,0.0,1.0
1981-06-10,16.75,16.75,16.75,16.75,4200,0.654082597255469,0.654082597255469,0.654082597255469,0.654082597255469,107555.223598959,0.0,1.0
1981-06-11,17.0,17.25,16.75,16.75,22800,0.663845024080178,0.673607450904886,0.654082597255469,0.654082597255469,583871.213822921,0.0,1.0
1981-06-12,17.62,17.62,17.25,17.25,7875,0.688055842605455,0.688055842605455,0.673607450904886,0.673607450904886,201666.044248049,0.0,1.0
1981-06-15,17.87,18.12,17.62,17.62,8850,0.697818269430163,0.707580696254872,0.688055842605455,0.688055842605455,226634.22115495,0.0,1.0
1981-06-16,17.87,18.0,17.62,17.87,9150,0.697818269430163,0.702894731379012,0.688055842605455,0.697818269430163,234316.737126304,0.0,1.0
1981-06-17,18.12,18.12,17.87,17.87,3750,0.707580696254872,0.707580696254872,0.697818269430163,0.697818269430163,96031.4496419279,0.0,1.0
1981-06-18,18.0,18.12,18.0,18.12,19800,0.702894731379012,0.707580696254872,0.702894731379012,0.707580696254872,507046.054109379,0.0,1.0
1981-06-19,18.0,18.12,18.0,18.0,12375,0.702894731379012,0.707580696254872,0.702894731379012,0.702894731379012,316903.783818362,0.0,1.0
1981-06-22,18.0,18.12,17.87,18.0,11175,0.702894731379012,0.707580696254872,0.697818269430163,0.702894731379012,286173.719932945,0.0,1.0
1981-06-23,18.0,18.0,18.0,18.0,8700,0.702894731379012,0.702894731379012,0.702894731379012,0.702894731379012,222792.963169273,0.0,1.0
1981-06-24,18.0,18.12,18.0,18.0,3300,0.702894731379012,0.707580696254872,0.702894731379012,0.702894731379012,84507.6756848965,0.0,1.0
1981-06-25,18.0,18.12,18.0,18.0,3300,0.702894731379012,0.707580696254872,0.702894731379012,0.702894731379012,84507.6756848965,0.0,1.0
1981-06-26,18.0,18.12,18.0,18.0,3375,0.702894731379012,0.707580696254872,0.702894731379012,0.702894731379012,86428.3046777351,0.0,1.0
1981-06-29,17.87,18.0,17.87,18.0,5475,0.697818269430163,0.702894731379012,0.697818269430163,0.702894731379012,140205.916477215,0.0,1.0
1981-06-30,17.87,18.12,17.87,17.87,11100,0.697818269430163,0.707580696254872,0.697818269430163,0.697818269430163,284253.090940107,0.0,1.0
1981-07-01,17.62,18.0,17.62,17.87,10950,0.688055842605455,0.702894731379012,0.688055842605455,0.697818269430163,280411.832954429,0.0,1.0
1981-07-02,17.62,17.87,17.5,17.62,7500,0.688055842605455,0.697818269430163,0.683369877729595,0.688055842605455,192062.899283856,0.0,1.0
1981-07-06,18.0,18.12,17.62,17.62,4575,0.702894731379012,0.707580696254872,0.688055842605455,0.688055842605455,117158.368563152,0.0,1.0
1981-07-07,17.62,17.87,17.62,17.87,6900,0.688055842605455,0.697818269430163,0.688055842605455,0.697818269430163,176697.867341147,0.0,1.0
1981-07-08,17.62,17.62,17.5,17.62,12975,0.688055842605455,0.688055842605455,0.683369877729595,0.688055842605455,332268.81576107,0.0,1.0
1981-07-09,17.62,17.62,17.62,17.62,3975,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,101793.336620444,0.0,1.0
1981-07-10,17.62,17.62,17.62,17.62,1875,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,48015.7248209639,0.0,1.0
1981-07-13,17.25,17.62,17.25,17.62,4575,0.673607450904886,0.688055842605455,0.673607450904886,0.688055842605455,117158.368563152,0.0,1.0
1981-07-14,17.12,17.25,17.12,17.25,4275,0.668530988956038,0.673607450904886,0.668530988956038,0.673607450904886,109475.852591798,0.0,1.0
1981-07-15,17.12,17.12,16.37,17.12,21450,0.668530988956038,0.668530988956038,0.639243708481912,0.668530988956038,549299.891951827,0.0,1.0
1981-07-16,16.75,17.12,16.75,17.12,6600,0.654082597255469,0.668530988956038,0.654082597255469,0.668530988956038,169015.351369793,0.0,1.0
1981-07-17,17.0,17.12,16.75,16.75,7575,0.663845024080178,0.668530988956038,0.654082597255469,0.654082597255469,193983.528276694,0.0,1.0
1981-07-20,16.75,17.12,16.75,17.0,3375,0.654082597255469,0.668530988956038,0.654082597255469,0.663845024080178,86428.3046777351,0.0,1.0
1981-07-21,16.75,16.75,16.75,16.75,2775,0.654082597255469,0.654082597255469,0.654082597255469,0.654082597255469,71063.2727350267,0.0,1.0
1981-07-22,16.75,16.75,16.62,16.75,7950,0.654082597255469,0.654082597255469,0.649006135306621,0.654082597255469,203586.673240887,0.0,1.0
1981-07-23,16.62,16.75,16.37,16.75,6075,0.649006135306621,0.654082597255469,0.639243708481912,0.654082597255469,155570.948419923,0.0,1.0
1981-07-24,16.75,16.75,16.37,16.62,3150,0.654082597255469,0.654082597255469,0.639243708481912,0.649006135306621,80666.4176992195,0.0,1.0
1981-07-27,16.75,17.0,16.75,16.75,4050,0.654082597255469,0.663845024080178,0.654082597255469,0.654082597255469,103713.965613282,0.0,1.0
1981-07-28,16.75,17.0,16.75,16.75,2550,0.654082597255469,0.663845024080178,0.654082597255469,0.654082597255469,65301.385756511,0.0,1.0
1981-07-29,17.12,17.12,16.75,16.75,10275,0.668530988956038,0.668530988956038,0.654082597255469,0.654082597255469,263126.172018882,0.0,1.0
1981-07-30,17.25,17.5,17.12,17.12,6075,0.673607450904886,0.683369877729595,0.668530988956038,0.668530988956038,155570.948419923,0.0,1.0
1981-07-31,17.62,17.62,17.25,17.25,3450,0.688055842605455,0.688055842605455,0.673607450904886,0.673607450904886,88348.9336705736,0.0,1.0
1981-08-03,17.62,17.62,17.5,17.62,3900,0.688055842605455,0.688055842605455,0.683369877729595,0.688055842605455,99872.707627605,0.0,1.0
1981-08-04,16.75,17.12,16.75,17.12,8475,0.654082597255469,0.668530988956038,0.654082597255469,0.668530988956038,217031.076190757,0.0,1.0
1981-08-05,17.25,17.25,16.75,16.75,9000,0.673607450904886,0.673607450904886,0.654082597255469,0.654082597255469,230475.479140627,0.0,1.0
1981-08-06,17.0,17.25,16.75,17.25,2850,0.663845024080178,0.673607450904886,0.654082597255469,0.673607450904886,72983.9017278652,0.0,1.0
1981-08-07,17.0,17.25,17.0,17.0,4800,0.663845024080178,0.673607450904886,0.663845024080178,0.663845024080178,122920.255541668,0.0,1.0
1981-08-10,17.12,17.12,16.75,17.0,1800,0.668530988956038,0.668530988956038,0.654082597255469,0.663845024080178,46095.0958281254,0.0,1.0
1981-08-11,17.5,17.62,17.25,17.25,3675,0.683369877729595,0.688055842605455,0.673607450904886,0.673607450904886,94110.8206490893,0.0,1.0
1981-08-12,17.5,17.62,17.5,17.5,2250,0.683369877729595,0.688055842605455,0.683369877729595,0.683369877729595,57618.8697851567,0.0,1.0
1981-08-13,17.62,17.62,17.12,17.5,8475,0.688055842605455,0.688055842605455,0.668530988956038,0.683369877729595,217031.076190757,0.0,1.0
1981-08-14,17.5,17.62,17.5,17.62,7050,0.683369877729595,0.688055842605455,0.683369877729595,0.688055842605455,180539.125326824,0.0,1.0
1981-08-17,17.62,17.87,17.5,17.5,9450,0.688055842605455,0.697818269430163,0.683369877729595,0.683369877729595,241999.253097658,0.0,1.0
1981-08-18,17.5,17.62,17.5,17.62,2850,0.683369877729595,0.688055842605455,0.683369877729595,0.688055842605455,72983.9017278652,0.0,1.0
1981-08-19,17.12,17.5,17.12,17.5,3975,0.668530988956038,0.683369877729595,0.668530988956038,0.683369877729595,101793.336620444,0.0,1.0
1981-08-20,17.25,17.25,17.12,17.12,4050,0.673607450904886,0.673607450904886,0.668530988956038,0.668530988956038,103713.965613282,0.0,1.0
1981-08-21,17.25,17.62,17.25,17.25,3375,0.673607450904886,0.688055842605455,0.673607450904886,0.673607450904886,86428.3046777351,0.0,1.0
1981-08-24,16.75,17.5,16.75,17.25,4875,0.654082597255469,0.683369877729595,0.654082597255469,0.673607450904886,124840.884534506,0.0,1.0
1981-08-25,16.75,16.75,16.62,16.75,3900,0.654082597255469,0.654082597255469,0.649006135306621,0.654082597255469,99872.7076276051,0.0,1.0
1981-08-26,16.62,16.75,16.37,16.75,15000,0.649006135306621,0.654082597255469,0.639243708481912,0.654082597255469,384125.798567711,0.0,1.0
1981-08-27,16.75,16.75,16.62,16.62,14250,0.654082597255469,0.654082597255469,0.649006135306621,0.649006135306621,364919.508639326,0.0,1.0
1981-08-28,16.75,17.12,16.75,16.75,6000,0.654082597255469,0.668530988956038,0.654082597255469,0.654082597255469,153650.319427085,0.0,1.0
1981-08-31,16.62,17.0,16.62,16.75,4575,0.649006135306621,0.663845024080178,0.649006135306621,0.654082597255469,117158.368563152,0.0,1.0
1981-09-01,16.75,16.75,16.37,16.62,7350,0.654082597255469,0.654082597255469,0.639243708481912,0.649006135306621,188221.641298179,0.0,1.0
1981-09-02,16.37,16.75,16.37,16.75,12075,0.639243708481912,0.654082597255469,0.639243708481912,0.654082597255469,309221.267847008,0.0,1.0
1981-09-03,16.25,16.37,16.25,16.37,12000,0.634557743606052,0.639243708481912,0.634557743606052,0.639243708481912,307300.638854169,0.0,1.0
1981-09-04,16.25,16.37,16.25,16.25,4050,0.634557743606052,0.639243708481912,0.634557743606052,0.634557743606052,103713.965613282,0.0,1.0
1981-09-08,15.87,16.37,15.87,16.25,33150,0.619718854832495,0.639243708481912,0.619718854832495,0.634557743606052,848918.014834643,0.0,1.0
1981-09-09,16.37,16.37,15.87,15.87,5400,0.639243708481912,0.639243708481912,0.619718854832495,0.619718854832495,138285.287484376,0.0,1.0
1981-09-10,16.37,16.37,16.25,16.37,8550,0.639243708481912,0.639243708481912,0.634557743606052,0.639243708481912,218951.705183596,0.0,1.0
1981-09-11,16.37,16.37,16.12,16.37,8475,0.639243708481912,0.639243708481912,0.629481281657204,0.639243708481912,217031.076190757,0.0,1.0
1981-09-14,16.37,16.37,16.12,16.37,9000,0.639243708481912,0.639243708481912,0.629481281657204,0.639243708481912,230475.479140627,0.0,1.0
1981-09-15,16.37,16.37,16.25,16.37,2475,0.639243708481912,0.639243708481912,0.634557743606052,0.639243708481912,63380.7567636724,0.0,1.0
1981-09-16,16.12,16.37,16.12,16.37,13275,0.629481281657204,0.639243708481912,0.629481281657204,0.639243708481912,339951.331732425,0.0,1.0
1981-09-17,16.25,16.37,16.25,16.25,21975,0.634557743606052,0.639243708481912,0.634557743606052,0.634557743606052,562744.294901698,0.0,1.0
1981-09-18,16.25,16.37,16.25,16.25,1800,0.634557743606052,0.639243708481912,0.634557743606052,0.634557743606052,46095.0958281254,0.0,1.0
1981-09-21,16.37,16.37,16.37,16.37,3150,0.639243708481912,0.639243708481912,0.639243708481912,0.639243708481912,80666.4176992195,0.0,1.0
1981-09-22,16.37,16.37,16.25,16.37,2850,0.639243708481912,0.639243708481912,0.634557743606052,0.639243708481912,72983.9017278652,0.0,1.0
1981-09-23,16.25,16.37,16.25,16.37,4350,0.634557743606052,0.639243708481912,0.634557743606052,0.639243708481912,111396.481584636,0.0,1.0
1981-09-24,16.37,16.37,16.25,16.25,3000,0.639243708481912,0.639243708481912,0.634557743606052,0.634557743606052,76825.1597135424,0.0,1.0
1981-09-25,16.25,16.37,16.25,16.37,3675,0.634557743606052,0.639243708481912,0.634557743606052,0.639243708481912,94110.8206490894,0.0,1.0
1981-09-28,15.87,16.25,15.87,16.25,7500,0.619718854832495,0.634557743606052,0.619718854832495,0.634557743606052,192062.899283856,0.0,1.0
1981-09-29,15.87,16.25,15.87,15.87,13350,0.619718854832495,0.634557743606052,0.619718854832495,0.619718854832495,341871.960725263,0.0,1.0
1981-09-30,16.25,16.25,15.87,15.87,5250,0.634557743606052,0.634557743606052,0.619718854832495,0.619718854832495,134444.029498699,0.0,1.0
1981-10-01,16.25,16.25,16.12,16.25,2550,0.634557743606052,0.634557743606052,0.629481281657204,0.634557743606052,65301.385756511,0.0,1.0
1981-10-02,16.37,16.37,15.87,16.25,10200,0.639243708481912,0.639243708481912,0.619718854832495,0.634557743606052,261205.543026044,0.0,1.0
1981-10-05,17.25,17.25,16.62,16.62,8700,0.673607450904886,0.673607450904886,0.649006135306621,0.649006135306621,222792.963169273,0.0,1.0
1981-10-06,17.0,17.25,16.75,17.25,3375,0.663845024080178,0.673607450904886,0.654082597255469,0.673607450904886,86428.3046777351,0.0,1.0
1981-10-07,17.25,17.25,16.75,17.0,3075,0.673607450904886,0.673607450904886,0.654082597255469,0.663845024080178,78745.7887063809,0.0,1.0
1981-10-08,17.0,17.25,17.0,17.25,4950,0.663845024080178,0.673607450904886,0.663845024080178,0.673607450904886,126761.513527345,0.0,1.0
1981-10-09,17.0,17.0,16.75,17.0,6750,0.663845024080178,0.663845024080178,0.654082597255469,0.663845024080178,172856.60935547,0.0,1.0
1981-10-12,16.75,17.0,16.75,17.0,1575,0.654082597255469,0.663845024080178,0.654082597255469,0.663845024080178,40333.2088496097,0.0,1.0
1981-10-13,17.12,17.25,17.0,17.0,7275,0.668530988956038,0.673607450904886,0.663845024080178,0.663845024080178,186301.01230534,0.0,1.0
1981-10-14,17.12,17.25,17.0,17.12,3975,0.668530988956038,0.673607450904886,0.663845024080178,0.668530988956038,101793.336620444,0.0,1.0
1981-10-15,17.25,17.25,17.0,17.12,4200,0.673607450904886,0.673607450904886,0.663845024080178,0.668530988956038,107555.223598959,0.0,1.0
1981-10-16,17.0,17.25,17.0,17.25,6450,0.663845024080178,0.673607450904886,0.663845024080178,0.673607450904886,165174.093384116,0.0,1.0
1981-10-19,17.0,17.25,17.0,17.0,4950,0.663845024080178,0.673607450904886,0.663845024080178,0.663845024080178,126761.513527345,0.0,1.0
1981-10-20,17.25,17.5,17.0,17.0,8775,0.673607450904886,0.683369877729595,0.663845024080178,0.663845024080178,224713.592162111,0.0,1.0
1981-10-21,17.25,17.5,17.12,17.25,7650,0.673607450904886,0.683369877729595,0.668530988956038,0.673607450904886,195904.157269533,0.0,1.0
1981-10-22,17.12,17.25,17.12,17.25,2775,0.668530988956038,0.673607450904886,0.668530988956038,0.673607450904886,71063.2727350266,0.0,1.0
1981-10-23,17.12,17.12,17.0,17.12,12150,0.668530988956038,0.668530988956038,0.663845024080178,0.668530988956038,311141.896839846,0.0,1.0
1981-10-26,17.12,17.12,17.0,17.12,13275,0.668530988956038,0.668530988956038,0.663845024080178,0.668530988956038,339951.331732425,0.0,1.0
1981-10-27,17.0,17.25,17.0,17.12,4275,0.663845024080178,0.673607450904886,0.663845024080178,0.668530988956038,109475.852591798,0.0,1.0
1981-10-28,17.0,17.25,17.0,17.0,5250,0.663845024080178,0.673607450904886,0.663845024080178,0.663845024080178,134444.029498699,0.0,1.0
1981-10-29,17.25,17.25,17.0,17.0,7275,0.673607450904886,0.673607450904886,0.663845024080178,0.663845024080178,186301.01230534,0.0,1.0
1981-10-30,17.5,17.62,17.0,17.25,15075,0.683369877729595,0.688055842605455,0.663845024080178,0.673607450904886,386046.42756055,0.0,1.0
1981-11-02,17.87,17.87,17.5,17.5,10275,0.697818269430163,0.697818269430163,0.683369877729595,0.683369877729595,263126.172018883,0.0,1.0
1981-11-03,17.62,18.0,17.62,17.87,17775,0.688055842605455,0.702894731379012,0.688055842605455,0.697818269430163,455189.071302738,0.0,1.0
1981-11-04,17.5,17.62,17.25,17.62,10350,0.683369877729595,0.688055842605455,0.673607450904886,0.688055842605455,265046.801011721,0.0,1.0
1981-11-05,17.87,17.87,17.62,17.62,4875,0.697818269430163,0.697818269430163,0.688055842605455,0.688055842605455,124840.884534506,0.0,1.0
1981-11-06,17.87,18.0,17.62,17.87,10800,0.697818269430163,0.702894731379012,0.688055842605455,0.697818269430163,276570.574968752,0.0,1.0
1981-11-09,18.0,18.0,17.87,17.87,5550,0.702894731379012,0.702894731379012,0.697818269430163,0.697818269430163,142126.545470053,0.0,1.0
1981-11-10,18.0,18.12,18.0,18.0,8250,0.702894731379012,0.707580696254872,0.702894731379012,0.702894731379012,211269.189212241,0.0,1.0
1981-11-11,18.12,18.12,18.12,18.12,6300,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,161332.835398439,0.0,1.0
1981-11-12,18.37,18.5,18.12,18.12,14775,0.71734312307958,0.722419585028429,0.707580696254872,0.707580696254872,378363.911589196,0.0,1.0
1981-11-13,18.12,18.37,18.12,18.37,6000,0.707580696254872,0.71734312307958,0.707580696254872,0.71734312307958,153650.319427085,0.0,1.0
1981-11-16,18.5,18.5,18.37,18.37,4575,0.722419585028429,0.722419585028429,0.71734312307958,0.71734312307958,117158.368563152,0.0,1.0
1981-11-17,18.37,18.5,18.12,18.5,6300,0.71734312307958,0.722419585028429,0.707580696254872,0.722419585028429,161332.835398439,0.0,1.0
1981-11-18,18.5,18.62,18.37,18.37,4200,0.722419585028429,0.727105549904289,0.71734312307958,0.71734312307958,107555.223598959,0.0,1.0
1981-11-19,18.5,18.5,18.37,18.5,5775,0.722419585028429,0.722419585028429,0.71734312307958,0.722419585028429,147888.432448569,0.0,1.0
1981-11-20,18.5,18.62,18.37,18.5,9900,0.722419585028429,0.727105549904289,0.71734312307958,0.722419585028429,253523.02705469,0.0,1.0
1981-11-23,18.62,18.62,18.37,18.5,4350,0.727105549904289,0.727105549904289,0.71734312307958,0.722419585028429,111396.481584636,0.0,1.0
1981-11-24,19.25,19.25,18.87,18.87,13875,0.751706865502554,0.751706865502554,0.736867976728997,0.736867976728997,355316.363675133,0.0,1.0
1981-11-25,18.87,19.0,18.62,19.0,12450,0.736867976728997,0.741944438677846,0.727105549904289,0.741944438677846,318824.412811201,0.0,1.0
1981-11-27,18.87,19.0,18.87,18.87,750,0.736867976728997,0.741944438677846,0.736867976728997,0.736867976728997,19206.2899283856,0.0,1.0
1981-11-30,18.87,19.0,18.62,18.87,3900,0.736867976728997,0.741944438677846,0.727105549904289,0.736867976728997,99872.7076276051,0.0,1.0
1981-12-01,19.0,19.0,18.62,18.87,3750,0.741944438677846,0.741944438677846,0.727105549904289,0.736867976728997,96031.4496419279,0.0,1.0
1981-12-02,18.62,19.0,18.62,19.0,18450,0.727105549904289,0.741944438677846,0.727105549904289,0.741944438677846,472474.732238285,0.0,1.0
1981-12-03,18.62,18.87,18.62,18.62,3450,0.727105549904289,0.736867976728997,0.727105549904289,0.727105549904289,88348.9336705736,0.0,1.0
1981-12-04,18.87,19.0,18.62,18.62,8850,0.736867976728997,0.741944438677846,0.727105549904289,0.727105549904289,226634.22115495,0.0,1.0
1981-12-07,18.87,19.0,18.87,18.87,4650,0.736867976728997,0.741944438677846,0.736867976728997,0.736867976728997,119078.997555991,0.0,1.0
1981-12-08,18.5,18.87,18.5,18.87,14100,0.722419585028429,0.736867976728997,0.722419585028429,0.736867976728997,361078.250653649,0.0,1.0
1981-12-09,18.5,18.62,18.5,18.5,3000,0.722419585028429,0.727105549904289,0.722419585028429,0.722419585028429,76825.1597135423,0.0,1.0
1981-12-10,18.37,18.62,18.37,18.5,25875,0.71734312307958,0.727105549904289,0.71734312307958,0.722419585028429,662617.002529303,0.0,1.0
1981-12-11,18.62,18.87,18.62,18.62,18900,0.727105549904289,0.736867976728997,0.727105549904289,0.727105549904289,483998.506195316,0.0,1.0
1981-12-14,18.62,18.62,18.62,18.62,9000,0.727105549904289,0.727105549904289,0.727105549904289,0.727105549904289,230475.479140627,0.0,1.0
1981-12-15,18.5,18.62,18.37,18.62,11700,0.722419585028429,0.727105549904289,0.71734312307958,0.727105549904289,299618.122882815,0.0,1.0
1981-12-16,18.37,18.5,18.37,18.5,9975,0.71734312307958,0.722419585028429,0.71734312307958,0.722419585028429,255443.656047528,0.0,1.0
1981-12-17,18.12,18.37,18.12,18.37,4650,0.707580696254872,0.71734312307958,0.707580696254872,0.71734312307958,119078.997555991,0.0,1.0
1981-12-18,18.12,18.12,18.12,18.12,13650,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,349554.476696617,0.0,1.0
1981-12-21,18.12,18.37,18.12,18.12,8400,0.707580696254872,0.71734312307958,0.707580696254872,0.707580696254872,215110.447197918,0.0,1.0
1981-12-22,18.12,18.12,18.12,18.12,4200,0.707580696254872,0.707580696254872,0.707580696254872,0.707580696254872,107555.223598959,0.0,1.0
1981-12-23,17.87,18.12,17.87,18.12,5550,0.697818269430163,0.707580696254872,0.697818269430163,0.707580696254872,142126.545470053,0.0,1.0
1981-12-24,17.87,18.0,17.62,17.87,2100,0.697818269430163,0.702894731379012,0.688055842605455,0.697818269430163,53777.6117994796,0.0,1.0
1981-12-28,17.87,18.0,17.87,17.87,2550,0.697818269430163,0.702894731379012,0.697818269430163,0.697818269430163,65301.385756511,0.0,1.0
1981-12-29,17.62,18.0,17.62,17.87,5475,0.688055842605455,0.702894731379012,0.688055842605455,0.697818269430163,140205.916477215,0.0,1.0
1981-12-30,17.87,18.0,17.62,17.62,4275,0.697818269430163,0.702894731379012,0.688055842605455,0.688055842605455,109475.852591798,0.0,1.0
1981-12-31,17.87,18.12,17.62,17.87,4275,0.697818269430163,0.707580696254872,0.688055842605455,0.697818269430163,109475.852591798,0.0,1.0
1982-01-04,17.87,18.0,17.62,17.87,17775,0.697818269430163,0.702894731379012,0.688055842605455,0.697818269430163,455189.071302738,0.0,1.0
1982-01-05,17.87,17.87,17.62,17.87,3150,0.697818269430163,0.697818269430163,0.688055842605455,0.697818269430163,80666.4176992195,0.0,1.0
1982-01-06,17.62,17.87,17.62,17.87,3750,0.688055842605455,0.697818269430163,0.688055842605455,0.697818269430163,96031.4496419279,0.0,1.0
1982-01-07,17.62,17.62,17.62,17.62,12300,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,314983.154825523,0.0,1.0
1982-01-08,17.62,17.62,17.5,17.62,9000,0.688055842605455,0.688055842605455,0.683369877729595,0.688055842605455,230475.479140627,0.0,1.0
1982-01-11,17.62,17.62,17.62,17.62,16500,0.688055842605455,0.688055842605455,0.688055842605455,0.688055842605455,422538.378424483,0.0,1.0
1982-01-12,17.62,17.87,17.5,17.62,5250,0.688055842605455,0.697818269430163,0.683369877729595,0.688055842605455,134444.029498699,0.0,1.0
1982-01-13,17.62,17.87,17.62,17.62,2850,0.688055842605455,0.697818269430163,0.688055842605455,0.688055842605455,72983.9017278652,0.0,1.0
1982-01-14,17.87,17.87,17.62,17.62,4275,0.697818269430163,0.697818269430163,0.688055842605455,0.688055842605455,109475.852591798,0.0,1.0
1982-01-15,17.62,17.87,17.62,17.87,11175,0.688055842605455,0.697818269430163,0.688055842605455,0.697818269430163,286173.719932945,0.0,1.0
1982-01-18,18.12,18.12,17.62,17.62,13500,0.707580696254872,0.707580696254872,0.688055842605455,0.688055842605455,345713.21871094,0.0,1.0
1982-01-19,18.37,18.5,18.0,18.12,7200,0.71734312307958,0.722419585028429,0.702894731379012,0.707580696254872,184380.383312502,0.0,1.0
1982-01-20,18.62,18.62,18.12,18.37,10275,0.727105549904289,0.727105549904289,0.707580696254872,0.71734312307958,263126.172018882,0.0,1.0
1982-01-21,18.5,18.87,18.37,18.62,25875,0.722419585028429,0.736867976728997,0.71734312307958,0.727105549904289,662617.002529302,0.0,1.0
1982-01-22,18.5,18.62,18.37,18.5,3300,0.722419585028429,0.727105549904289,0.71734312307958,0.722419585028429,84507.6756848965,0.0,1.0
1982-01-25,18.62,18.62,18.37,18.5,7800,0.727105549904289,0.727105549904289,0.71734312307958,0.722419585028429,199745.41525521,0.0,1.0
1982-01-26,18.62,18.87,18.62,18.62,4950,0.727105549904289,0.736867976728997,0.727105549904289,0.727105549904289,126761.513527345,0.0,1.0
1982-01-27,18.62,18.87,18.62,18.62,7575,0.727105549904289,0.736867976728997,0.727105549904289,0.727105549904289,193983.528276694,0.0,1.0
1982-01-28,19.37,19.37,18.62,18.62,11550,0.756392830378414,0.756392830378414,0.727105549904289,0.727105549904289,295776.864897138,0.0,1.0
1982-01-29,19.0,19.37,19.0,19.37,13050,0.741944438677846,0.756392830378414,0.741944438677846,0.756392830378414,334189.444753909,0.0,1.0
1982-02-01,19.0,19.0,18.87,19.0,9600,0.741944438677846,0.741944438677846,0.736867976728997,0.741944438677846,245840.511083335,0.0,1.0
1982-02-02,19.25,19.25,18.87,19.0,17400,0.751706865502554,0.751706865502554,0.736867976728997,0.741944438677846,445585.926338546,0.0,1.0
1982-02-03,19.25,19.25,19.0,19.25,6450,0.751706865502554,0.751706865502554,0.741944438677846,0.751706865502554,165174.093384116,0.0,1.0
1982-02-04,19.25,19.5,19.0,19.25,17700,0.751706865502554,0.761469292327263,0.741944438677846,0.751706865502554,453268.4423099,0.0,1.0
1982-02-05,19.37,19.5,19.25,19.25,17475,0.756392830378414,0.761469292327263,0.751706865502554,0.751706865502554,447506.555331384,0.0,1.0
1982-02-08,18.62,18.87,18.5,18.87,6675,0.727105549904289,0.736867976728997,0.722419585028429,0.736867976728997,170935.980362632,0.0,1.0
1982-02-09,18.62,18.62,18.5,18.62,10350,0.727105549904289,0.727105549904289,0.722419585028429,0.727105549904289,265046.801011721,0.0,1.0
1982-02-10,18.87,18.87,18.62,18.62,6600,0.736867976728997,0.736867976728997,0.727105549904289,0.727105549904289,169015.351369793,0.0,1.0
1982-02-11,19.0,19.0,18.62,18.87,6975,0.741944438677846,0.741944438677846,0.727105549904289,0.736867976728997,178618.496333986,0.0,1.0
1982-02-12,18.62,19.0,18.62,19.0,6600,0.727105549904289,0.741944438677846,0.727105549904289,0.741944438677846,169015.351369793,0.0,1.0
1982-02-16,18.5,18.62,18.5,18.62,7500,0.722419585028429,0.727105549904289,0.722419585028429,0.727105549904289,192062.899283856,0.0,1.0
1982-02-17,18.5,18.62,18.37,18.5,4950,0.722419585028429,0.727105549904289,0.71734312307958,0.722419585028429,126761.513527345,0.0,1.0
1982-02-18,19.0,19.25,18.5,18.5,14850,0.741944438677846,0.751706865502554,0.722419585028429,0.722419585028429,380284.540582034,0.0,1.0
1982-02-19,19.0,19.0,18.87,19.0,8775,0.741944438677846,0.741944438677846,0.736867976728997,0.741944438677846,224713.592162111,0.0,1.0
1982-02-22,19.0,19.0,18.87,19.0,7575,0.741944438677846,0.741944438677846,0.736867976728997,0.741944438677846,193983.528276694,0.0,1.0
1982-02-23,19.0,19.0,19.0,19.0,6600,0.741944438677846,0.741944438677846,0.741944438677846,0.741944438677846,169015.351369793,0.0,1.0
1982-02-24,19.5,19.5,19.0,19.0,22350,0.761469292327263,0.761469292327263,0.741944438677846,0.741944438677846,572347.43986589,0.0,1.0
1982-02-25,19.75,19.75,19.5,19.5,8850,0.771231719151971,0.771231719151971,0.761469292327263,0.761469292327263,226634.22115495,0.0,1.0
1982-02-26,19.5,19.75,19.5,19.75,8250,0.761469292327263,0.771231719151971,0.761469292327263,0.771231719151971,211269.189212241,0.0,1.0
1982-03-01,19.5,19.75,19.5,19.5,7500,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,192062.899283856,0.0,1.0
1982-03-02,19.5,19.75,19.5,19.5,11400,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,291935.606911461,0.0,1.0
1982-03-03,19.5,19.75,19.5,19.5,15375,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,393728.943531904,0.0,1.0
1982-03-04,19.5,19.87,19.5,19.5,7350,0.761469292327263,0.775917684027831,0.761469292327263,0.761469292327263,188221.641298179,0.0,1.0
1982-03-05,19.5,19.87,19.5,19.5,7350,0.761469292327263,0.775917684027831,0.761469292327263,0.761469292327263,188221.641298179,0.0,1.0
1982-03-08,19.87,20.12,19.75,19.75,30000,0.775917684027831,0.78568011085254,0.771231719151971,0.771231719151971,768251.597135424,0.0,1.0
1982-03-09,19.87,19.87,19.87,19.87,18000,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,460950.958281254,0.0,1.0
1982-03-10,19.87,19.87,19.87,19.87,7350,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,188221.641298179,0.0,1.0
1982-03-11,19.87,20.12,19.87,19.87,16200,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,414855.862453129,0.0,1.0
1982-03-12,19.87,20.12,19.87,19.87,13875,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,355316.363675133,0.0,1.0
1982-03-15,20.12,20.12,19.87,19.87,19950,0.78568011085254,0.78568011085254,0.775917684027831,0.775917684027831,510887.312095056,0.0,1.0
1982-03-16,19.87,19.87,19.87,19.87,17775,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,455189.071302738,0.0,1.0
1982-03-17,19.87,19.87,19.87,19.87,11850,0.775917684027831,0.775917684027831,0.775917684027831,0.775917684027831,303459.380868492,0.0,1.0
1982-03-18,20.12,20.12,19.75,19.87,8850,0.78568011085254,0.78568011085254,0.771231719151971,0.775917684027831,226634.22115495,0.0,1.0
1982-03-19,19.87,20.12,19.87,20.12,12975,0.775917684027831,0.78568011085254,0.775917684027831,0.78568011085254,332268.815761071,0.0,1.0
1982-03-22,20.12,20.25,19.87,19.87,9450,0.78568011085254,0.790756572801388,0.775917684027831,0.775917684027831,241999.253097658,0.0,1.0
1982-03-23,20.25,20.37,20.12,20.12,14100,0.790756572801388,0.795442537677248,0.78568011085254,0.78568011085254,361078.250653649,0.0,1.0
1982-03-24,20.37,20.62,20.25,20.25,26400,0.795442537677248,0.805204964501957,0.790756572801388,0.790756572801388,676061.405479173,0.0,1.0
1982-03-25,20.37,20.62,20.37,20.37,11175,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,286173.719932945,0.0,1.0
1982-03-26,20.62,20.75,20.37,20.37,9375,0.805204964501957,0.810281426450805,0.795442537677248,0.795442537677248,240078.62410482,0.0,1.0
1982-03-29,20.37,20.62,20.37,20.62,10650,0.795442537677248,0.805204964501957,0.795442537677248,0.805204964501957,272729.316983075,0.0,1.0
1982-03-30,20.37,20.62,20.37,20.37,26850,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,687585.179436204,0.0,1.0
1982-03-31,20.37,20.62,20.37,20.37,7275,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,186301.01230534,0.0,1.0
1982-04-01,20.37,20.62,20.37,20.37,13575,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,347633.847703779,0.0,1.0
1982-04-02,20.62,20.62,20.37,20.37,9975,0.805204964501957,0.805204964501957,0.795442537677248,0.795442537677248,255443.656047528,0.0,1.0
1982-04-05,20.37,20.37,20.25,20.37,13350,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,341871.960725263,0.0,1.0
1982-04-06,20.37,20.37,20.12,20.37,9450,0.795442537677248,0.795442537677248,0.78568011085254,0.795442537677248,241999.253097658,0.0,1.0
1982-04-07,20.37,20.37,20.25,20.37,4650,0.795442537677248,0.795442537677248,0.790756572801388,0.795442537677248,119078.997555991,0.0,1.0
1982-04-08,20.25,20.37,20.25,20.37,7500,0.790756572801388,0.795442537677248,0.790756572801388,0.795442537677248,192062.899283856,0.0,1.0
1982-04-12,20.37,20.62,20.37,20.37,13350,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,341871.960725263,0.0,1.0
1982-04-13,20.75,20.75,20.37,20.37,13650,0.810281426450805,0.810281426450805,0.795442537677248,0.795442537677248,349554.476696618,0.0,1.0
1982-04-14,20.75,20.75,20.37,20.75,5700,0.810281426450805,0.810281426450805,0.795442537677248,0.810281426450805,145967.80345573,0.0,1.0
1982-04-15,20.37,20.75,20.37,20.75,4650,0.795442537677248,0.810281426450805,0.795442537677248,0.810281426450805,119078.997555991,0.0,1.0
1982-04-16,20.37,20.75,20.37,20.37,11175,0.795442537677248,0.810281426450805,0.795442537677248,0.795442537677248,286173.719932945,0.0,1.0
1982-04-19,20.25,20.37,20.25,20.37,7650,0.790756572801388,0.795442537677248,0.790756572801388,0.795442537677248,195904.157269533,0.0,1.0
1982-04-20,20.25,20.37,20.25,20.25,3750,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,96031.4496419279,0.0,1.0
1982-04-21,20.37,20.62,20.25,20.25,14250,0.795442537677248,0.805204964501957,0.790756572801388,0.790756572801388,364919.508639326,0.0,1.0
1982-04-22,20.75,20.87,20.62,20.62,18675,0.810281426450805,0.814967391326665,0.805204964501957,0.805204964501957,478236.619216801,0.0,1.0
1982-04-23,21.5,21.5,20.87,20.87,30300,0.839568706924931,0.839568706924931,0.814967391326665,0.814967391326665,775934.113106777,0.0,1.0
1982-04-26,21.5,21.75,21.5,21.5,39075,0.839568706924931,0.849331133749639,0.839568706924931,0.839568706924931,1000647.70526889,0.0,1.0
1982-04-27,21.75,21.75,21.5,21.5,67050,0.849331133749639,0.849331133749639,0.839568706924931,0.839568706924931,1717042.31959767,0.0,1.0
1982-04-28,21.62,21.75,21.62,21.75,19050,0.844254671800791,0.849331133749639,0.844254671800791,0.849331133749639,487839.764180994,0.0,1.0
1982-04-29,21.5,21.75,21.5,21.62,13050,0.839568706924931,0.849331133749639,0.839568706924931,0.844254671800791,334189.444753909,0.0,1.0
1982-04-30,21.62,21.75,21.5,21.5,24075,0.844254671800791,0.849331133749639,0.839568706924931,0.839568706924931,616521.906701177,0.0,1.0
1982-05-03,21.75,21.75,21.62,21.62,10875,0.849331133749639,0.849331133749639,0.844254671800791,0.844254671800791,278491.203961591,0.0,1.0
1982-05-04,21.75,21.75,21.75,21.75,6600,0.849331133749639,0.849331133749639,0.849331133749639,0.849331133749639,169015.351369793,0.0,1.0
1982-05-05,21.75,21.75,21.75,21.75,3300,0.849331133749639,0.849331133749639,0.849331133749639,0.849331133749639,84507.6756848966,0.0,1.0
1982-05-06,21.75,21.75,21.75,21.75,4500,0.849331133749639,0.849331133749639,0.849331133749639,0.849331133749639,115237.739570313,0.0,1.0
1982-05-07,21.75,22.12,21.75,21.75,39300,0.849331133749639,0.863779525450208,0.849331133749639,0.849331133749639,1006409.5922474,0.0,1.0
1982-05-10,20.75,21.25,20.75,21.25,10800,0.810281426450805,0.829806280100222,0.810281426450805,0.829806280100222,276570.574968752,0.0,1.0
1982-05-11,20.62,20.87,20.62,20.75,9975,0.805204964501957,0.814967391326665,0.805204964501957,0.810281426450805,255443.656047528,0.0,1.0
1982-05-12,20.62,20.75,20.62,20.62,9300,0.805204964501957,0.810281426450805,0.805204964501957,0.805204964501957,238157.995111981,0.0,1.0
1982-05-13,20.87,20.87,20.75,20.75,5550,0.814967391326665,0.814967391326665,0.810281426450805,0.810281426450805,142126.545470053,0.0,1.0
1982-05-14,20.75,20.87,20.75,20.87,6150,0.810281426450805,0.814967391326665,0.810281426450805,0.814967391326665,157491.577412762,0.0,1.0
1982-05-17,20.62,20.87,20.62,20.75,14400,0.805204964501957,0.814967391326665,0.805204964501957,0.810281426450805,368760.766625003,0.0,1.0
1982-05-18,20.62,20.62,20.37,20.62,8850,0.805204964501957,0.805204964501957,0.795442537677248,0.805204964501957,226634.22115495,0.0,1.0
1982-05-19,20.87,20.87,20.37,20.62,2475,0.814967391326665,0.814967391326665,0.795442537677248,0.805204964501957,63380.7567636724,0.0,1.0
1982-05-20,20.75,20.87,20.75,20.87,9075,0.810281426450805,0.814967391326665,0.810281426450805,0.814967391326665,232396.108133466,0.0,1.0
1982-05-21,20.62,20.87,20.62,20.75,4800,0.805204964501957,0.814967391326665,0.805204964501957,0.810281426450805,122920.255541668,0.0,1.0
1982-05-24,20.12,20.62,20.12,20.62,11175,0.78568011085254,0.805204964501957,0.78568011085254,0.805204964501957,286173.719932945,0.0,1.0
1982-05-25,19.87,20.12,19.87,20.12,5250,0.775917684027831,0.78568011085254,0.775917684027831,0.78568011085254,134444.029498699,0.0,1.0
1982-05-26,19.75,19.87,19.75,19.87,7050,0.771231719151971,0.775917684027831,0.771231719151971,0.775917684027831,180539.125326824,0.0,1.0
1982-05-27,19.37,19.75,19.37,19.75,8175,0.756392830378414,0.771231719151971,0.756392830378414,0.771231719151971,209348.560219403,0.0,1.0
1982-05-28,19.75,19.75,19.25,19.37,16200,0.771231719151971,0.771231719151971,0.751706865502554,0.756392830378414,414855.862453129,0.0,1.0
1982-06-01,19.87,19.87,19.5,19.75,5550,0.775917684027831,0.775917684027831,0.761469292327263,0.771231719151971,142126.545470053,0.0,1.0
1982-06-02,19.87,20.12,19.87,19.87,8400,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,215110.447197919,0.0,1.0
1982-06-03,19.87,20.25,19.87,19.87,7950,0.775917684027831,0.790756572801388,0.775917684027831,0.775917684027831,203586.673240887,0.0,1.0
1982-06-04,19.87,20.25,19.87,19.87,2250,0.775917684027831,0.790756572801388,0.775917684027831,0.775917684027831,57618.8697851568,0.0,1.0
1982-06-07,19.87,20.12,19.87,19.87,5250,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,134444.029498699,0.0,1.0
1982-06-08,19.87,20.12,19.87,19.87,4650,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,119078.997555991,0.0,1.0
1982-06-09,19.75,20.12,19.75,19.87,14850,0.771231719151971,0.78568011085254,0.771231719151971,0.775917684027831,380284.540582035,0.0,1.0
1982-06-10,20.75,20.75,19.87,19.87,16650,0.810281426450805,0.810281426450805,0.775917684027831,0.775917684027831,426379.63641016,0.0,1.0
1982-06-11,20.75,20.87,20.75,20.75,8100,0.810281426450805,0.814967391326665,0.810281426450805,0.810281426450805,207427.931226564,0.0,1.0
1982-06-14,20.75,20.87,20.75,20.75,8775,0.810281426450805,0.814967391326665,0.810281426450805,0.810281426450805,224713.592162111,0.0,1.0
1982-06-15,20.87,20.87,20.75,20.75,4275,0.814967391326665,0.814967391326665,0.810281426450805,0.810281426450805,109475.852591798,0.0,1.0
1982-06-16,20.37,20.87,20.37,20.87,19050,0.795442537677248,0.814967391326665,0.795442537677248,0.814967391326665,487839.764180994,0.0,1.0
1982-06-17,20.37,20.62,20.37,20.37,5400,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,138285.287484376,0.0,1.0
1982-06-18,19.87,20.37,19.87,20.37,12450,0.775917684027831,0.795442537677248,0.775917684027831,0.795442537677248,318824.412811201,0.0,1.0
1982-06-21,19.5,19.75,19.5,19.75,7875,0.761469292327263,0.771231719151971,0.761469292327263,0.771231719151971,201666.044248049,0.0,1.0
1982-06-22,18.62,19.5,18.62,19.5,31275,0.727105549904289,0.761469292327263,0.727105549904289,0.761469292327263,800902.290013678,0.0,1.0
1982-06-23,19.5,19.5,18.87,18.87,7350,0.761469292327263,0.761469292327263,0.736867976728997,0.736867976728997,188221.641298179,0.0,1.0
1982-06-24,19.5,19.5,19.37,19.5,5550,0.761469292327263,0.761469292327263,0.756392830378414,0.761469292327263,142126.545470053,0.0,1.0
1982-06-25,19.5,19.5,19.5,19.5,3300,0.761469292327263,0.761469292327263,0.761469292327263,0.761469292327263,84507.6756848965,0.0,1.0
1982-06-28,19.37,19.5,19.37,19.5,3450,0.756392830378414,0.761469292327263,0.756392830378414,0.761469292327263,88348.9336705737,0.0,1.0
1982-06-29,19.5,19.5,19.37,19.37,3450,0.761469292327263,0.761469292327263,0.756392830378414,0.756392830378414,88348.9336705736,0.0,1.0
1982-06-30,19.5,19.75,19.5,19.5,2550,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,65301.3857565109,0.0,1.0
1982-07-01,19.5,19.75,19.5,19.5,5550,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,142126.545470053,0.0,1.0
1982-07-02,19.37,19.5,19.37,19.5,3900,0.756392830378414,0.761469292327263,0.756392830378414,0.761469292327263,99872.7076276051,0.0,1.0
1982-07-06,19.5,19.5,19.25,19.37,10275,0.761469292327263,0.761469292327263,0.751706865502554,0.756392830378414,263126.172018882,0.0,1.0
1982-07-07,19.5,19.75,19.5,19.5,18975,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,485919.135188155,0.0,1.0
1982-07-08,19.5,19.75,19.5,19.5,12600,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,322665.670796878,0.0,1.0
1982-07-09,19.5,19.75,19.5,19.5,6000,0.761469292327263,0.771231719151971,0.761469292327263,0.761469292327263,153650.319427085,0.0,1.0
1982-07-12,19.87,19.87,19.5,19.5,8250,0.775917684027831,0.775917684027831,0.761469292327263,0.761469292327263,211269.189212241,0.0,1.0
1982-07-13,20.25,20.37,20.25,20.25,9750,0.790756572801388,0.795442537677248,0.790756572801388,0.790756572801388,249681.769069013,0.0,1.0
1982-07-14,20.25,20.37,20.12,20.25,11100,0.790756572801388,0.795442537677248,0.78568011085254,0.790756572801388,284253.090940107,0.0,1.0
1982-07-15,20.12,20.37,20.12,20.25,16950,0.78568011085254,0.795442537677248,0.78568011085254,0.790756572801388,434062.152381514,0.0,1.0
1982-07-16,19.87,20.25,19.75,20.12,16275,0.775917684027831,0.790756572801388,0.771231719151971,0.78568011085254,416776.491445967,0.0,1.0
1982-07-19,20.62,20.62,20.25,20.25,13350,0.805204964501957,0.805204964501957,0.790756572801388,0.790756572801388,341871.960725263,0.0,1.0
1982-07-20,20.75,20.87,20.62,20.62,4650,0.810281426450805,0.814967391326665,0.805204964501957,0.805204964501957,119078.997555991,0.0,1.0
1982-07-21,20.75,20.87,20.62,20.75,6450,0.810281426450805,0.814967391326665,0.805204964501957,0.810281426450805,165174.093384116,0.0,1.0
1982-07-22,20.75,20.87,20.62,20.75,12675,0.810281426450805,0.814967391326665,0.805204964501957,0.810281426450805,324586.299789716,0.0,1.0
1982-07-23,20.75,20.87,20.75,20.75,7650,0.810281426450805,0.814967391326665,0.810281426450805,0.810281426450805,195904.157269533,0.0,1.0
1982-07-26,20.37,20.87,20.25,20.75,7875,0.795442537677248,0.814967391326665,0.790756572801388,0.810281426450805,201666.044248049,0.0,1.0
1982-07-27,19.87,20.37,19.75,20.37,6675,0.775917684027831,0.795442537677248,0.771231719151971,0.795442537677248,170935.980362632,0.0,1.0
1982-07-28,19.37,19.75,19.37,19.75,6975,0.756392830378414,0.771231719151971,0.756392830378414,0.771231719151971,178618.496333986,0.0,1.0
1982-07-29,18.87,19.25,18.62,19.25,7575,0.736867976728997,0.751706865502554,0.727105549904289,0.751706865502554,193983.528276694,0.0,1.0
1982-07-30,18.62,18.87,18.37,18.87,4650,0.727105549904289,0.736867976728997,0.71734312307958,0.736867976728997,119078.997555991,0.0,1.0
1982-08-02,19.25,19.5,19.0,19.0,9975,0.751706865502554,0.761469292327263,0.741944438677846,0.741944438677846,255443.656047528,0.0,1.0
1982-08-03,20.25,20.25,19.5,19.5,9975,0.790756572801388,0.790756572801388,0.761469292327263,0.761469292327263,255443.656047528,0.0,1.0
1982-08-04,20.37,20.62,20.37,20.37,15375,0.795442537677248,0.805204964501957,0.795442537677248,0.795442537677248,393728.943531904,0.0,1.0
1982-08-05,20.62,20.62,20.25,20.37,20250,0.805204964501957,0.805204964501957,0.790756572801388,0.795442537677248,518569.82806641,0.0,1.0
1982-08-06,20.62,20.62,20.25,20.62,4950,0.805204964501957,0.805204964501957,0.790756572801388,0.805204964501957,126761.513527345,0.0,1.0
1982-08-09,20.37,20.62,20.37,20.62,6900,0.795442537677248,0.805204964501957,0.795442537677248,0.805204964501957,176697.867341147,0.0,1.0
1982-08-10,19.87,19.87,19.75,19.87,6000,0.775917684027831,0.775917684027831,0.771231719151971,0.775917684027831,153650.319427085,0.0,1.0
1982-08-11,19.87,20.12,19.87,19.87,4950,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,126761.513527345,0.0,1.0
1982-08-12,19.87,20.12,19.87,19.87,4575,0.775917684027831,0.78568011085254,0.775917684027831,0.775917684027831,117158.368563152,0.0,1.0
1982-08-13,20.37,20.37,19.87,19.87,15450,0.795442537677248,0.795442537677248,0.775917684027831,0.775917684027831,395649.572524743,0.0,1.0
1982-08-16,20.75,20.87,20.37,20.37,14400,0.810281426450805,0.814967391326665,0.795442537677248,0.795442537677248,368760.766625003,0.0,1.0
1982-08-17,20.87,21.25,20.62,20.75,26175,0.814967391326665,0.829806280100222,0.805204964501957,0.810281426450805,670299.518500657,0.0,1.0
1982-08-18,20.87,21.5,20.75,20.87,24900,0.814967391326665,0.839568706924931,0.810281426450805,0.814967391326665,637648.825622402,0.0,1.0
1982-08-19,20.75,20.87,20.37,20.87,12075,0.810281426450805,0.814967391326665,0.795442537677248,0.814967391326665,309221.267847008,0.0,1.0
1982-08-20,20.87,21.12,20.62,20.75,18375,0.814967391326665,0.824729818151374,0.805204964501957,0.810281426450805,470554.103245447,0.0,1.0
1982-08-23,21.5,21.62,21.25,21.25,16875,0.839568706924931,0.844254671800791,0.829806280100222,0.829806280100222,432141.523388675,0.0,1.0
1982-08-24,21.62,21.75,21.25,21.5,17850,0.844254671800791,0.849331133749639,0.829806280100222,0.839568706924931,457109.700295577,0.0,1.0
1982-08-25,21.5,21.62,21.25,21.62,11175,0.839568706924931,0.844254671800791,0.829806280100222,0.844254671800791,286173.719932945,0.0,1.0
1982-08-26,21.25,21.5,21.25,21.5,6900,0.829806280100222,0.839568706924931,0.829806280100222,0.839568706924931,176697.867341147,0.0,1.0
1982-08-27,21.25,21.5,21.12,21.25,8550,0.829806280100222,0.839568706924931,0.824729818151374,0.829806280100222,218951.705183596,0.0,1.0
1982-08-30,21.12,21.25,21.12,21.25,4650,0.824729818151374,0.829806280100222,0.824729818151374,0.829806280100222,119078.997555991,0.0,1.0
1982-08-31,21.12,21.25,20.87,21.12,10050,0.824729818151374,0.829806280100222,0.814967391326665,0.824729818151374,257364.285040367,0.0,1.0
1982-09-01,20.87,21.25,20.87,21.12,19950,0.814967391326665,0.829806280100222,0.814967391326665,0.824729818151374,510887.312095057,0.0,1.0
1982-09-02,20.62,21.12,20.62,20.87,17700,0.805204964501957,0.824729818151374,0.805204964501957,0.814967391326665,453268.4423099,0.0,1.0
1982-09-03,20.87,21.12,20.62,20.62,20775,0.814967391326665,0.824729818151374,0.805204964501957,0.805204964501957,532014.231016281,0.0,1.0
1982-09-07,20.87,21.12,20.75,20.87,8700,0.814967391326665,0.824729818151374,0.810281426450805,0.814967391326665,222792.963169273,0.0,1.0
1982-09-08,20.87,20.87,20.62,20.87,18750,0.814967391326665,0.814967391326665,0.805204964501957,0.814967391326665,480157.24820964,0.0,1.0
1982-09-09,21.12,21.25,20.87,20.87,10575,0.824729818151374,0.829806280100222,0.814967391326665,0.814967391326665,270808.687990237,0.0,1.0
1982-09-10,20.75,21.25,20.75,21.12,26250,0.810281426450805,0.829806280100222,0.810281426450805,0.824729818151374,672220.147493495,0.0,1.0
1982-09-13,20.75,20.87,20.62,20.75,7875,0.810281426450805,0.814967391326665,0.805204964501957,0.810281426450805,201666.044248049,0.0,1.0
1982-09-14,20.87,20.87,20.75,20.75,8550,0.814967391326665,0.814967391326665,0.810281426450805,0.810281426450805,218951.705183596,0.0,1.0
1982-09-15,20.87,21.25,20.87,20.87,13275,0.814967391326665,0.829806280100222,0.814967391326665,0.814967391326665,339951.331732425,0.0,1.0
1982-09-16,21.25,21.25,20.87,20.87,18075,0.829806280100222,0.829806280100222,0.814967391326665,0.814967391326665,462871.587274093,0.0,1.0
1982-09-17,21.25,21.5,21.25,21.25,8100,0.829806280100222,0.839568706924931,0.829806280100222,0.829806280100222,207427.931226564,0.0,1.0
1982-09-20,21.25,21.5,21.25,21.25,15675,0.829806280100222,0.839568706924931,0.829806280100222,0.829806280100222,401411.459503259,0.0,1.0
1982-09-21,21.5,21.62,21.25,21.25,6750,0.839568706924931,0.844254671800791,0.829806280100222,0.829806280100222,172856.60935547,0.0,1.0
1982-09-22,21.25,21.5,21.25,21.5,23775,0.829806280100222,0.839568706924931,0.829806280100222,0.839568706924931,608839.390729823,0.0,1.0
1982-09-23,20.87,21.25,20.87,21.25,6150,0.814967391326665,0.829806280100222,0.814967391326665,0.829806280100222,157491.577412762,0.0,1.0
1982-09-24,21.25,21.25,21.12,21.12,6900,0.829806280100222,0.829806280100222,0.824729818151374,0.824729818151374,176697.867341147,0.0,1.0
1982-09-27,21.5,21.5,21.12,21.25,13875,0.839568706924931,0.839568706924931,0.824729818151374,0.829806280100222,355316.363675133,0.0,1.0
1982-09-28,21.25,21.5,21.12,21.5,17475,0.829806280100222,0.839568706924931,0.824729818151374,0.839568706924931,447506.555331384,0.0,1.0
1982-09-29,21.25,21.25,20.87,21.25,12900,0.829806280100222,0.829806280100222,0.814967391326665,0.829806280100222,330348.186768232,0.0,1.0
1982-09-30,21.12,21.25,21.12,21.25,5475,0.824729818151374,0.829806280100222,0.824729818151374,0.829806280100222,140205.916477215,0.0,1.0
1982-10-01,21.75,21.75,21.12,21.12,17100,0.849331133749639,0.849331133749639,0.824729818151374,0.824729818151374,437903.410367191,0.0,1.0
1982-10-04,21.75,22.0,21.62,21.75,27900,0.849331133749639,0.859093560574348,0.844254671800791,0.849331133749639,714473.985335944,0.0,1.0
1982-10-05,21.62,21.75,21.62,21.75,6975,0.844254671800791,0.849331133749639,0.844254671800791,0.849331133749639,178618.496333986,0.0,1.0
1982-10-06,21.75,21.75,21.5,21.62,7650,0.849331133749639,0.849331133749639,0.839568706924931,0.844254671800791,195904.157269533,0.0,1.0
1982-10-07,23.0,23.0,21.75,21.75,59400,0.898143267873182,0.898143267873182,0.849331133749639,0.849331133749639,1521138.16232814,0.0,1.0
1982-10-08,23.12,23.5,23.0,23.0,37875,0.902829232749042,0.917668121522599,0.898143267873182,0.898143267873182,969917.641383472,0.0,1.0
1982-10-11,24.0,24.0,23.12,23.12,30975,0.937192975172016,0.937192975172016,0.902829232749042,0.902829232749042,793219.774042324,0.0,1.0
1982-10-12,23.5,24.37,23.12,24.0,37950,0.917668121522599,0.951641366872584,0.902829232749042,0.937192975172016,971838.27037631,0.0,1.0
1982-10-13,23.75,24.0,23.37,23.5,26550,0.927430548347307,0.937192975172016,0.91259165957375,0.917668121522599,679902.66346485,0.0,1.0
1982-10-14,23.5,23.87,23.37,23.75,33075,0.917668121522599,0.932116513223167,0.91259165957375,0.927430548347307,846997.385841804,0.0,1.0
1982-10-15,23.5,23.87,23.5,23.5,19575,0.917668121522599,0.932116513223167,0.917668121522599,0.917668121522599,501284.167130863,0.0,1.0
1982-10-18,23.37,23.75,23.12,23.5,20250,0.91259165957375,0.927430548347307,0.902829232749042,0.917668121522599,518569.828066411,0.0,1.0
1982-10-19,23.12,23.5,23.0,23.37,30450,0.902829232749042,0.917668121522599,0.898143267873182,0.91259165957375,779775.371092454,0.0,1.0
1982-10-20,22.87,23.12,22.62,23.12,7575,0.893066805924333,0.902829232749042,0.883304379099625,0.902829232749042,193983.528276694,0.0,1.0
1982-10-21,22.5,22.62,22.5,22.62,10275,0.878618414223765,0.883304379099625,0.878618414223765,0.883304379099625,263126.172018882,0.0,1.0
1982-10-22,22.5,22.62,22.37,22.5,16575,0.878618414223765,0.883304379099625,0.873541952274916,0.878618414223765,424459.007417321,0.0,1.0
1982-10-25,21.75,22.37,21.75,22.37,12750,0.849331133749639,0.873541952274916,0.849331133749639,0.873541952274916,326506.928782555,0.0,1.0
1982-10-26,21.5,21.62,21.25,21.62,9375,0.839568706924931,0.844254671800791,0.829806280100222,0.844254671800791,240078.62410482,0.0,1.0
1982-10-27,21.75,21.75,21.62,21.62,10575,0.849331133749639,0.849331133749639,0.844254671800791,0.844254671800791,270808.687990237,0.0,1.0
1982-10-28,22.12,22.12,21.62,21.75,3675,0.863779525450208,0.863779525450208,0.844254671800791,0.849331133749639,94110.8206490893,0.0,1.0
1982-10-29,22.37,22.87,22.37,22.37,6675,0.873541952274916,0.893066805924333,0.873541952274916,0.873541952274916,170935.980362632,0.0,1.0
1982-11-01,22.62,22.87,22.62,22.62,8550,0.883304379099625,0.893066805924333,0.883304379099625,0.883304379099625,218951.705183596,0.0,1.0
1982-11-02,23.12,23.12,22.62,22.62,8475,0.902829232749042,0.902829232749042,0.883304379099625,0.883304379099625,217031.076190757,0.0,1.0
1982-11-03,23.12,23.37,23.0,23.12,11400,0.902829232749042,0.91259165957375,0.898143267873182,0.902829232749042,291935.606911461,0.0,1.0
1982-11-04,23.5,23.87,23.12,23.12,19275,0.917668121522599,0.932116513223167,0.902829232749042,0.902829232749042,493601.651159509,0.0,1.0
1982-11-05,23.5,23.5,23.37,23.5,49575,0.917668121522599,0.917668121522599,0.91259165957375,0.917668121522599,1269535.76426629,0.0,1.0
1982-11-08,22.62,23.12,22.62,23.12,44550,0.883304379099625,0.902829232749042,0.883304379099625,0.902829232749042,1140853.6217461,0.0,1.0
1982-11-09,22.87,23.12,22.87,22.87,22275,0.893066805924333,0.902829232749042,0.893066805924333,0.893066805924333,570426.810873052,0.0,1.0
1982-11-10,22.62,23.0,22.62,22.87,10350,0.883304379099625,0.898143267873182,0.883304379099625,0.893066805924333,265046.801011721,0.0,1.0
1982-11-11,22.62,22.62,22.5,22.62,7575,0.883304379099625,0.883304379099625,0.878618414223765,0.883304379099625,193983.528276694,0.0,1.0
1982-11-12,22.5,22.62,22.12,22.62,7950,0.878618414223765,0.883304379099625,0.863779525450208,0.883304379099625,203586.673240887,0.0,1.0
1982-11-15,22.37,22.62,22.12,22.5,6150,0.873541952274916,0.883304379099625,0.863779525450208,0.878618414223765,157491.577412762,0.0,1.0
1982-11-16,22.12,22.62,22.12,22.37,18750,0.863779525450208,0.883304379099625,0.863779525450208,0.873541952274916,480157.248209639,0.0,1.0
1982-11-17,22.0,22.37,21.5,22.12,27075,0.859093560574348,0.873541952274916,0.839568706924931,0.863779525450208,693347.066414719,0.0,1.0
1982-11-18,21.75,22.0,21.62,22.0,27075,0.849331133749639,0.859093560574348,0.844254671800791,0.859093560574348,693347.06641472,0.0,1.0
1982-11-19,22.0,22.0,21.62,21.75,20400,0.859093560574348,0.859093560574348,0.844254671800791,0.849331133749639,522411.086052087,0.0,1.0
1982-11-22,21.75,22.12,21.75,22.0,17400,0.849331133749639,0.863779525450208,0.849331133749639,0.859093560574348,445585.926338546,0.0,1.0
1982-11-23,21.75,22.0,21.75,21.75,7650,0.849331133749639,0.859093560574348,0.849331133749639,0.849331133749639,195904.157269533,0.0,1.0
1982-11-24,21.75,22.0,21.75,21.75,8175,0.849331133749639,0.859093560574348,0.849331133749639,0.849331133749639,209348.560219403,0.0,1.0
1982-11-26,21.75,21.75,21.75,21.75,4950,0.849331133749639,0.849331133749639,0.849331133749639,0.849331133749639,126761.513527345,0.0,1.0
1982-11-29,21.62,21.75,21.5,21.75,9375,0.844254671800791,0.849331133749639,0.839568706924931,0.849331133749639,240078.62410482,0.0,1.0
1982-11-30,21.62,21.75,21.25,21.62,17400,0.844254671800791,0.849331133749639,0.829806280100222,0.844254671800791,445585.926338545,0.0,1.0
1982-12-01,22.0,22.12,21.62,21.62,21000,0.859093560574348,0.863779525450208,0.844254671800791,0.844254671800791,537776.117994796,0.0,1.0
1982-12-02,22.12,22.12,22.0,22.0,7500,0.863779525450208,0.863779525450208,0.859093560574348,0.859093560574348,192062.899283856,0.0,1.0
1982-12-03,22.37,22.37,22.12,22.12,16650,0.873541952274916,0.873541952274916,0.863779525450208,0.863779525450208,426379.63641016,0.0,1.0
1982-12-06,22.12,22.37,22.12,22.37,4050,0.863779525450208,0.873541952274916,0.863779525450208,0.873541952274916,103713.965613282,0.0,1.0
1982-12-07,22.12,22.12,21.75,22.12,12450,0.863779525450208,0.863779525450208,0.849331133749639,0.863779525450208,318824.412811201,0.0,1.0
1982-12-08,21.75,22.37,21.75,22.12,57975,0.849331133749639,0.873541952274916,0.849331133749639,0.863779525450208,1484646.21146421,0.0,1.0
1982-12-09,21.75,22.0,21.75,21.75,4875,0.849331133749639,0.859093560574348,0.849331133749639,0.849331133749639,124840.884534506,0.0,1.0
1982-12-10,21.75,21.75,21.62,21.75,15375,0.849331133749639,0.849331133749639,0.844254671800791,0.849331133749639,393728.943531904,0.0,1.0
1982-12-13,21.75,21.75,21.62,21.75,30075,0.849331133749639,0.849331133749639,0.844254671800791,0.849331133749639,770172.226128262,0.0,1.0
1982-12-14,21.75,22.0,21.75,21.75,13950,0.849331133749639,0.859093560574348,0.849331133749639,0.849331133749639,357236.992667972,0.0,1.0
1982-12-15,22.0,22.0,21.75,21.75,6000,0.859093560574348,0.859093560574348,0.849331133749639,0.849331133749639,153650.319427085,0.0,1.0
1982-12-16,22.12,22.12,21.75,22.0,10500,0.863779525450208,0.863779525450208,0.849331133749639,0.859093560574348,268888.058997398,0.0,1.0
1982-12-17,22.12,22.12,22.12,22.12,7350,0.863779525450208,0.863779525450208,0.863779525450208,0.863779525450208,188221.641298179,0.0,1.0
1982-12-20,22.12,22.37,22.12,22.12,7500,0.863779525450208,0.873541952274916,0.863779525450208,0.863779525450208,192062.899283856,0.0,1.0
1982-12-21,23.0,23.0,22.5,22.5,17775,0.898143267873182,0.898143267873182,0.878618414223765,0.878618414223765,455189.071302738,0.0,1.0
1982-12-22,23.12,23.12,23.0,23.0,13500,0.902829232749042,0.902829232749042,0.898143267873182,0.898143267873182,345713.21871094,0.0,1.0
1982-12-23,23.12,23.12,23.12,23.12,5100,0.902829232749042,0.902829232749042,0.902829232749042,0.902829232749042,130602.771513022,0.0,1.0
1982-12-27,23.12,23.37,23.12,23.12,8700,0.902829232749042,0.91259165957375,0.902829232749042,0.902829232749042,222792.963169273,0.0,1.0
1982-12-28,23.12,23.37,23.12,23.12,3150,0.902829232749042,0.91259165957375,0.902829232749042,0.902829232749042,80666.4176992194,0.0,1.0
1982-12-29,23.12,23.37,23.12,23.12,15375,0.902829232749042,0.91259165957375,0.902829232749042,0.902829232749042,393728.943531904,0.0,1.0
1982-12-30,23.37,23.37,23.12,23.12,6750,0.91259165957375,0.91259165957375,0.902829232749042,0.902829232749042,172856.60935547,0.0,1.0
1982-12-31,23.75,23.75,23.37,23.37,3600,0.927430548347307,0.927430548347307,0.91259165957375,0.91259165957375,92190.1916562508,0.0,1.0
1983-01-03,23.5,23.75,23.5,23.75,6000,0.917668121522599,0.927430548347307,0.917668121522599,0.927430548347307,153650.319427085,0.0,1.0
1983-01-04,23.5,23.5,23.5,23.5,12900,0.917668121522599,0.917668121522599,0.917668121522599,0.917668121522599,330348.186768232,0.0,1.0
1983-01-05,23.5,23.75,23.5,23.5,37875,0.917668121522599,0.927430548347307,0.917668121522599,0.917668121522599,969917.641383471,0.0,1.0
1983-01-06,23.87,23.87,23.5,23.5,49950,0.932116513223167,0.932116513223167,0.917668121522599,0.917668121522599,1279138.90923048,0.0,1.0
1983-01-07,23.5,23.75,23.5,23.75,15075,0.917668121522599,0.927430548347307,0.917668121522599,0.927430548347307,386046.42756055,0.0,1.0
1983-01-10,23.5,23.87,23.5,23.5,10350,0.917668121522599,0.932116513223167,0.917668121522599,0.917668121522599,265046.801011721,0.0,1.0
1983-01-11,23.87,24.0,23.87,23.87,26175,0.932116513223167,0.937192975172016,0.932116513223167,0.932116513223167,670299.518500657,0.0,1.0
1983-01-12,23.75,24.0,23.75,23.87,21975,0.927430548347307,0.937192975172016,0.927430548347307,0.932116513223167,562744.294901698,0.0,1.0
1983-01-13,24.0,24.0,23.75,23.75,5700,0.937192975172016,0.937192975172016,0.927430548347307,0.927430548347307,145967.80345573,0.0,1.0
1983-01-14,23.5,24.25,23.5,24.0,16500,0.917668121522599,0.946955401996724,0.917668121522599,0.937192975172016,422538.378424483,0.0,1.0
1983-01-17,23.5,23.5,23.37,23.5,8250,0.917668121522599,0.917668121522599,0.91259165957375,0.917668121522599,211269.189212241,0.0,1.0
1983-01-18,23.87,24.0,23.5,23.5,11700,0.932116513223167,0.937192975172016,0.917668121522599,0.917668121522599,299618.122882815,0.0,1.0
1983-01-19,23.87,23.87,23.5,23.87,2775,0.932116513223167,0.932116513223167,0.917668121522599,0.932116513223167,71063.2727350267,0.0,1.0
1983-01-20,23.87,23.87,23.5,23.87,3900,0.932116513223167,0.932116513223167,0.917668121522599,0.932116513223167,99872.7076276051,0.0,1.0
1983-01-21,23.75,23.87,23.5,23.87,8250,0.927430548347307,0.932116513223167,0.917668121522599,0.932116513223167,211269.189212241,0.0,1.0
1983-01-24,23.5,23.87,23.5,23.75,6300,0.917668121522599,0.932116513223167,0.917668121522599,0.927430548347307,161332.835398439,0.0,1.0
1983-01-25,23.5,23.87,23.5,23.5,8100,0.917668121522599,0.932116513223167,0.917668121522599,0.917668121522599,207427.931226564,0.0,1.0
1983-01-26,23.5,23.87,23.5,23.5,8250,0.917668121522599,0.932116513223167,0.917668121522599,0.917668121522599,211269.189212241,0.0,1.0
1983-01-27,23.5,23.75,23.5,23.5,4575,0.917668121522599,0.927430548347307,0.917668121522599,0.917668121522599,117158.368563152,0.0,1.0
1983-01-28,23.5,23.75,23.37,23.5,8475,0.917668121522599,0.927430548347307,0.91259165957375,0.917668121522599,217031.076190757,0.0,1.0
1983-01-31,23.75,23.87,23.12,23.5,6000,0.927430548347307,0.932116513223167,0.902829232749042,0.917668121522599,153650.319427085,0.0,1.0
1983-02-01,24.0,24.0,23.87,23.87,14400,0.937192975172016,0.937192975172016,0.932116513223167,0.932116513223167,368760.766625003,0.0,1.0
1983-02-02,24.37,24.37,24.0,24.0,11475,0.951641366872584,0.951641366872584,0.937192975172016,0.937192975172016,293856.235904299,0.0,1.0
1983-02-03,24.75,24.87,24.37,24.37,15150,0.966480255646141,0.971166220522001,0.951641366872584,0.951641366872584,387967.056553389,0.0,1.0
1983-02-04,24.87,24.87,24.75,24.75,19050,0.971166220522001,0.971166220522001,0.966480255646141,0.966480255646141,487839.764180994,0.0,1.0
1983-02-07,24.87,25.25,24.87,24.87,16275,0.971166220522001,0.986005109295558,0.971166220522001,0.971166220522001,416776.491445967,0.0,1.0
1983-02-08,25.12,25.12,24.87,24.87,16050,0.98092864734671,0.98092864734671,0.971166220522001,0.971166220522001,411014.604467451,0.0,1.0
1983-02-09,24.37,24.87,24.37,24.87,22800,0.951641366872584,0.971166220522001,0.951641366872584,0.971166220522001,583871.213822922,0.0,1.0
1983-02-10,24.25,24.62,24.25,24.37,8775,0.946955401996724,0.961403793697293,0.946955401996724,0.951641366872584,224713.592162111,0.0,1.0
1983-02-11,24.0,24.37,23.75,24.25,11175,0.937192975172016,0.951641366872584,0.927430548347307,0.946955401996724,286173.719932945,0.0,1.0
1983-02-14,24.0,24.0,23.75,24.0,7350,0.937192975172016,0.937192975172016,0.927430548347307,0.937192975172016,188221.641298179,0.0,1.0
1983-02-15,23.87,24.25,23.87,24.0,8100,0.932116513223167,0.946955401996724,0.932116513223167,0.937192975172016,207427.931226564,0.0,1.0
1983-02-16,24.0,24.25,24.0,24.0,15375,0.937192975172016,0.946955401996724,0.937192975172016,0.937192975172016,393728.943531904,0.0,1.0
1983-02-17,23.87,24.0,23.87,24.0,6150,0.932116513223167,0.937192975172016,0.932116513223167,0.937192975172016,157491.577412762,0.0,1.0
1983-02-18,23.75,24.0,23.5,23.87,4275,0.927430548347307,0.937192975172016,0.917668121522599,0.932116513223167,109475.852591798,0.0,1.0
1983-02-22,23.87,24.0,23.75,23.75,4875,0.932116513223167,0.937192975172016,0.927430548347307,0.927430548347307,124840.884534506,0.0,1.0
1983-02-23,23.75,24.0,23.75,23.87,7650,0.927430548347307,0.937192975172016,0.927430548347307,0.932116513223167,195904.157269533,0.0,1.0
1983-02-24,23.75,23.75,23.5,23.75,18900,0.927430548347307,0.927430548347307,0.917668121522599,0.927430548347307,483998.506195317,0.0,1.0
1983-02-25,23.5,23.87,23.5,23.75,9000,0.917668121522599,0.932116513223167,0.917668121522599,0.927430548347307,230475.479140627,0.0,1.0
1983-02-28,23.87,23.87,23.5,23.5,10275,0.932116513223167,0.932116513223167,0.917668121522599,0.917668121522599,263126.172018883,0.0,1.0
1983-03-01,23.75,24.0,23.75,23.87,8850,0.927430548347307,0.937192975172016,0.927430548347307,0.932116513223167,226634.22115495,0.0,1.0
1983-03-02,24.0,24.0,23.87,23.87,13650,0.937192975172016,0.937192975172016,0.932116513223167,0.932116513223167,349554.476696617,0.0,1.0
1983-03-03,24.0,24.0,23.87,24.0,7650,0.937192975172016,0.937192975172016,0.932116513223167,0.937192975172016,195904.157269533,0.0,1.0
1983-03-04,24.25,24.37,24.0,24.0,7500,0.946955401996724,0.951641366872584,0.937192975172016,0.937192975172016,192062.899283856,0.0,1.0
1983-03-07,24.62,24.75,24.25,24.25,12375,0.961403793697293,0.966480255646141,0.946955401996724,0.946955401996724,316903.783818362,0.0,1.0
1983-03-08,24.75,24.87,24.62,24.62,8475,0.966480255646141,0.971166220522001,0.961403793697293,0.961403793697293,217031.076190757,0.0,1.0
1983-03-09,24.75,24.87,24.62,24.75,6000,0.966480255646141,0.971166220522001,0.961403793697293,0.966480255646141,153650.319427085,0.0,1.0
1983-03-10,24.62,24.87,24.62,24.75,8850,0.961403793697293,0.971166220522001,0.961403793697293,0.966480255646141,226634.22115495,0.0,1.0
1983-03-11,24.62,24.75,24.37,24.62,6600,0.961403793697293,0.966480255646141,0.951641366872584,0.961403793697293,169015.351369793,0.0,1.0
1983-03-14,24.62,24.75,24.37,24.62,7800,0.961403793697293,0.966480255646141,0.951641366872584,0.961403793697293,199745.41525521,0.0,1.0
1983-03-15,24.62,24.62,24.37,24.62,6450,0.961403793697293,0.961403793697293,0.951641366872584,0.961403793697293,165174.093384116,0.0,1.0
1983-03-16,24.62,24.62,24.37,24.62,11550,0.961403793697293,0.961403793697293,0.951641366872584,0.961403793697293,295776.864897138,0.0,1.0
1983-03-17,24.37,24.62,24.37,24.62,25650,0.951641366872584,0.961403793697293,0.951641366872584,0.961403793697293,656855.115550787,0.0,1.0
1983-03-18,24.37,24.75,24.37,24.37,13800,0.951641366872584,0.966480255646141,0.951641366872584,0.951641366872584,353395.734682295,0.0,1.0
1983-03-21,24.37,24.75,24.37,24.37,22050,0.951641366872584,0.966480255646141,0.951641366872584,0.951641366872584,564664.923894536,0.0,1.0
1983-03-22,24.62,24.62,24.37,24.37,6000,0.961403793697293,0.961403793697293,0.951641366872584,0.951641366872584,153650.319427085,0.0,1.0
1983-03-23,24.62,24.75,24.62,24.62,11175,0.961403793697293,0.966480255646141,0.961403793697293,0.961403793697293,286173.719932945,0.0,1.0
1983-03-24,24.62,24.87,24.37,24.62,18750,0.961403793697293,0.971166220522001,0.951641366872584,0.961403793697293,480157.248209639,0.0,1.0
1983-03-25,24.75,24.75,24.62,24.62,6900,0.966480255646141,0.966480255646141,0.961403793697293,0.961403793697293,176697.867341147,0.0,1.0
1983-03-28,24.75,24.87,24.62,24.75,12075,0.966480255646141,0.971166220522001,0.961403793697293,0.966480255646141,309221.267847008,0.0,1.0
1983-03-29,24.37,24.75,24.37,24.75,26775,0.951641366872584,0.966480255646141,0.951641366872584,0.966480255646141,685664.550443365,0.0,1.0
1983-03-30,24.37,24.37,24.37,24.37,6975,0.951641366872584,0.951641366872584,0.951641366872584,0.951641366872584,178618.496333986,0.0,1.0
1983-03-31,24.37,24.37,24.25,24.37,12900,0.951641366872584,0.951641366872584,0.946955401996724,0.951641366872584,330348.186768232,0.0,1.0
1983-04-04,24.37,24.37,24.0,24.37,33900,0.951641366872584,0.951641366872584,0.937192975172016,0.951641366872584,868124.304763028,0.0,1.0
1983-04-05,24.37,24.37,24.0,24.37,7875,0.951641366872584,0.951641366872584,0.937192975172016,0.951641366872584,201666.044248049,0.0,1.0
1983-04-06,24.25,24.37,24.0,24.37,6150,0.946955401996724,0.951641366872584,0.937192975172016,0.951641366872584,157491.577412762,0.0,1.0
1983-04-07,24.25,24.37,24.0,24.25,4350,0.946955401996724,0.951641366872584,0.937192975172016,0.946955401996724,111396.481584636,0.0,1.0
1983-04-08,24.25,24.37,24.0,24.25,6375,0.946955401996724,0.951641366872584,0.937192975172016,0.946955401996724,163253.464391277,0.0,1.0
1983-04-11,24.37,24.37,24.0,24.25,117150,0.951641366872584,0.951641366872584,0.937192975172016,0.946955401996724,3000022.48681383,0.0,1.0
1983-04-12,24.62,24.87,23.75,24.37,7350,0.961403793697293,0.971166220522001,0.927430548347307,0.951641366872584,188221.641298179,0.0,1.0
1983-04-13,24.87,24.87,24.62,24.62,7875,0.971166220522001,0.971166220522001,0.961403793697293,0.961403793697293,201666.044248049,0.0,1.0
1983-04-14,24.87,25.25,24.75,24.87,8100,0.971166220522001,0.986005109295558,0.966480255646141,0.971166220522001,207427.931226564,0.0,1.0
1983-04-15,25.37,25.37,24.87,24.87,11175,0.990691074171418,0.990691074171418,0.971166220522001,0.971166220522001,286173.719932945,0.0,1.0
1983-04-18,25.37,25.37,25.25,25.37,13575,0.990691074171418,0.990691074171418,0.986005109295558,0.990691074171418,347633.847703779,0.0,1.0
1983-04-19,25.37,25.62,25.37,25.37,12150,0.990691074171418,1.00045350099613,0.990691074171418,0.990691074171418,311141.896839846,0.0,1.0
1983-04-20,25.12,25.37,25.12,25.37,14400,0.98092864734671,0.990691074171418,0.98092864734671,0.990691074171418,368760.766625003,0.0,1.0
1983-04-21,25.12,25.37,25.12,25.12,7800,0.98092864734671,0.990691074171418,0.98092864734671,0.98092864734671,199745.41525521,0.0,1.0
1983-04-22,25.25,25.25,25.12,25.12,37350,0.986005109295558,0.986005109295558,0.98092864734671,0.98092864734671,956473.238433602,0.0,1.0
1983-04-25,25.37,25.37,25.12,25.25,14175,0.990691074171418,0.990691074171418,0.98092864734671,0.986005109295558,362998.879646488,0.0,1.0
1983-04-26,25.37,25.37,25.12,25.37,11775,0.990691074171418,0.990691074171418,0.98092864734671,0.990691074171418,301538.751875654,0.0,1.0
1983-04-27,25.75,25.75,25.37,25.37,13200,1.00552996294498,1.00552996294498,0.990691074171418,0.990691074171418,338030.702739584,0.0,1.0
1983-04-28,25.75,25.75,25.62,25.75,4575,1.00552996294498,1.00552996294498,1.00045350099613,1.00552996294498,117158.368563151,0.0,1.0
1983-04-29,25.62,25.75,25.62,25.75,6375,1.00045350099613,1.00552996294498,1.00045350099613,1.00552996294498,163253.464391277,0.0,1.0
1983-05-02,26.12,26.12,25.62,25.62,9675,1.01997835464554,1.01997835464554,1.00045350099613,1.00045350099613,247761.140076175,0.0,1.0
1983-05-03,26.0,26.12,25.75,26.12,5775,1.01529238976968,1.01997835464554,1.00552996294498,1.01997835464554,147888.43244857,0.0,1.0
1983-05-04,26.0,26.12,25.75,26.0,5700,1.01529238976968,1.01997835464554,1.00552996294498,1.01529238976968,145967.803455731,0.0,1.0
1983-05-05,26.5,26.5,26.0,26.0,49575,1.0348172434191,1.0348172434191,1.01529238976968,1.01529238976968,1269535.76426629,0.0,1.0
1983-05-06,26.5,26.5,26.25,26.5,10875,1.0348172434191,1.0348172434191,1.02505481659439,1.0348172434191,278491.203961591,0.0,1.0
1983-05-09,26.25,26.5,26.25,26.5,31500,1.02505481659439,1.0348172434191,1.02505481659439,1.0348172434191,806664.176992196,0.0,1.0
1983-05-10,25.37,25.37,24.87,25.37,46575,0.990691074171418,0.990691074171418,0.971166220522001,0.990691074171418,1192710.60455274,0.0,1.0
1983-05-11,25.37,25.62,25.37,25.37,12075,0.990691074171418,1.00045350099613,0.990691074171418,0.990691074171418,309221.267847008,0.0,1.0
1983-05-12,25.37,25.37,25.25,25.37,3675,0.990691074171418,0.990691074171418,0.986005109295558,0.990691074171418,94110.8206490893,0.0,1.0
1983-05-13,25.37,25.37,25.25,25.37,6000,0.990691074171418,0.990691074171418,0.986005109295558,0.990691074171418,153650.319427085,0.0,1.0
1983-05-16,25.37,25.37,25.25,25.37,6150,0.990691074171418,0.990691074171418,0.986005109295558,0.990691074171418,157491.577412762,0.0,1.0
1983-05-17,25.37,25.37,25.25,25.37,28200,0.990691074171418,0.990691074171418,0.986005109295558,0.990691074171418,722156.501307298,0.0,1.0
1983-05-18,25.37,25.62,25.25,25.37,7800,0.990691074171418,1.00045350099613,0.986005109295558,0.990691074171418,199745.41525521,0.0,1.0
1983-05-19,25.37,25.37,25.25,25.37,3075,0.990691074171418,0.990691074171418,0.986005109295558,0.990691074171418,78745.7887063809,0.0,1.0
1983-05-20,25.25,25.37,25.25,25.37,5550,0.986005109295558,0.990691074171418,0.986005109295558,0.990691074171418,142126.545470053,0.0,1.0
1983-05-23,25.25,25.37,25.12,25.25,6375,0.986005109295558,0.990691074171418,0.98092864734671,0.986005109295558,163253.464391277,0.0,1.0
1983-05-24,25.12,25.37,25.12,25.25,5175,0.98092864734671,0.990691074171418,0.98092864734671,0.986005109295558,132523.40050586,0.0,1.0
1983-05-25,25.25,25.37,25.25,25.25,4050,0.986005109295558,0.990691074171418,0.986005109295558,0.986005109295558,103713.965613282,0.0,1.0
1983-05-26,24.87,25.37,24.87,25.25,14850,0.971166220522001,0.990691074171418,0.971166220522001,0.986005109295558,380284.540582035,0.0,1.0
1983-05-27,25.12,25.12,24.87,24.87,11400,0.98092864734671,0.98092864734671,0.971166220522001,0.971166220522001,291935.606911461,0.0,1.0
1983-05-31,24.62,25.12,24.62,25.12,20175,0.961403793697293,0.98092864734671,0.961403793697293,0.98092864734671,516649.199073572,0.0,1.0
1983-06-01,24.37,24.62,24.37,24.62,9450,0.951641366872584,0.961403793697293,0.951641366872584,0.961403793697293,241999.253097658,0.0,1.0
1983-06-02,24.87,24.87,24.62,24.62,6000,0.971166220522001,0.971166220522001,0.961403793697293,0.961403793697293,153650.319427085,0.0,1.0
1983-06-03,24.87,24.87,24.75,24.87,3300,0.971166220522001,0.971166220522001,0.966480255646141,0.971166220522001,84507.6756848966,0.0,1.0
1983-06-06,24.87,25.12,24.87,24.87,7875,0.971166220522001,0.98092864734671,0.971166220522001,0.971166220522001,201666.044248049,0.0,1.0
1983-06-07,24.87,25.12,24.87,24.87,2550,0.971166220522001,0.98092864734671,0.971166220522001,0.971166220522001,65301.385756511,0.0,1.0
1983-06-08,24.87,25.12,24.87,24.87,11175,0.971166220522001,0.98092864734671,0.971166220522001,0.971166220522001,286173.719932945,0.0,1.0
1983-06-09,25.12,25.12,24.87,24.87,22200,0.98092864734671,0.98092864734671,0.971166220522001,0.971166220522001,568506.181880213,0.0,1.0
1983-06-10,25.12,25.12,24.87,25.12,4800,0.98092864734671,0.98092864734671,0.971166220522001,0.98092864734671,122920.255541668,0.0,1.0
1983-06-13,24.87,25.12,24.87,25.12,46575,0.971166220522001,0.98092864734671,0.971166220522001,0.98092864734671,1192710.60455274,0.0,1.0
1983-06-14,24.87,25.12,24.87,24.87,9000,0.971166220522001,0.98092864734671,0.971166220522001,0.971166220522001,230475.479140627,0.0,1.0
1983-06-15,24.87,24.87,24.75,24.87,6150,0.971166220522001,0.971166220522001,0.966480255646141,0.971166220522001,157491.577412762,0.0,1.0
1983-06-16,24.87,24.87,24.75,24.87,6900,0.971166220522001,0.971166220522001,0.966480255646141,0.971166220522001,176697.867341147,0.0,1.0
1983-06-17,24.75,24.87,24.62,24.87,3900,0.966480255646141,0.971166220522001,0.961403793697293,0.971166220522001,99872.707627605,0.0,1.0
1983-06-20,24.37,24.75,24.37,24.75,7275,0.951641366872584,0.966480255646141,0.951641366872584,0.966480255646141,186301.01230534,0.0,1.0
1983-06-21,24.62,24.75,24.37,24.37,7050,0.961403793697293,0.966480255646141,0.951641366872584,0.951641366872584,180539.125326824,0.0,1.0
1983-06-22,24.87,24.87,24.62,24.62,15450,0.971166220522001,0.971166220522001,0.961403793697293,0.961403793697293,395649.572524743,0.0,1.0
1983-06-23,24.75,24.87,24.62,24.87,5775,0.966480255646141,0.971166220522001,0.961403793697293,0.971166220522001,147888.432448569,0.0,1.0
1983-06-24,24.87,24.87,24.75,24.75,7800,0.971166220522001,0.971166220522001,0.966480255646141,0.966480255646141,199745.41525521,0.0,1.0
1983-06-27,24.62,24.87,24.62,24.87,4050,0.961403793697293,0.971166220522001,0.961403793697293,0.971166220522001,103713.965613282,0.0,1.0
1983-06-28,24.37,24.75,24.0,24.62,9750,0.951641366872584,0.966480255646141,0.937192975172016,0.961403793697293,249681.769069013,0.0,1.0
1983-06-29,24.37,24.62,24.37,24.37,6000,0.951641366872584,0.961403793697293,0.951641366872584,0.951641366872584,153650.319427085,0.0,1.0
1983-06-30,24.37,24.75,24.37,24.37,14400,0.951641366872584,0.966480255646141,0.951641366872584,0.951641366872584,368760.766625003,0.0,1.0
1983-07-01,24.87,24.87,24.37,24.37,28350,0.971166220522001,0.971166220522001,0.951641366872584,0.951641366872584,725997.759292975,0.0,1.0
1983-07-05,24.62,24.87,24.62,24.87,3750,0.961403793697293,0.971166220522001,0.961403793697293,0.971166220522001,96031.4496419279,0.0,1.0
1983-07-06,24.37,24.75,24.37,24.62,4500,0.951641366872584,0.966480255646141,0.951641366872584,0.961403793697293,115237.739570313,0.0,1.0
1983-07-07,24.62,24.75,24.37,24.37,8400,0.961403793697293,0.966480255646141,0.951641366872584,0.951641366872584,215110.447197918,0.0,1.0
1983-07-08,24.37,24.62,24.25,24.62,8850,0.951641366872584,0.961403793697293,0.946955401996724,0.961403793697293,226634.22115495,0.0,1.0
1983-07-11,24.25,24.62,24.25,24.37,6675,0.946955401996724,0.961403793697293,0.946955401996724,0.951641366872584,170935.980362632,0.0,1.0
1983-07-12,24.62,24.62,24.0,24.25,36150,0.961403793697293,0.961403793697293,0.937192975172016,0.946955401996724,925743.174548185,0.0,1.0
1983-07-13,24.87,25.25,24.75,24.75,48600,0.971166220522001,0.986005109295558,0.966480255646141,0.966480255646141,1244567.58735939,0.0,1.0
1983-07-14,25.25,25.37,24.87,24.87,23850,0.986005109295558,0.990691074171418,0.971166220522001,0.971166220522001,610760.019722661,0.0,1.0
1983-07-15,25.25,25.37,25.25,25.25,14175,0.986005109295558,0.990691074171418,0.986005109295558,0.986005109295558,362998.879646488,0.0,1.0
1983-07-18,25.12,25.12,25.12,25.12,2475,0.98092864734671,0.98092864734671,0.98092864734671,0.98092864734671,63380.7567636724,0.0,1.0
1983-07-19,25.12,25.25,25.12,25.12,5850,0.98092864734671,0.986005109295558,0.98092864734671,0.98092864734671,149809.061441407,0.0,1.0
1983-07-20,25.12,25.25,24.87,25.12,5550,0.98092864734671,0.986005109295558,0.971166220522001,0.98092864734671,142126.545470053,0.0,1.0
1983-07-21,24.87,25.12,24.87,25.12,3450,0.971166220522001,0.98092864734671,0.971166220522001,0.98092864734671,88348.9336705737,0.0,1.0
1983-07-22,25.12,25.25,24.87,24.87,3150,0.98092864734671,0.986005109295558,0.971166220522001,0.971166220522001,80666.4176992194,0.0,1.0
1983-07-25,24.87,25.25,24.87,25.12,2550,0.971166220522001,0.986005109295558,0.971166220522001,0.98092864734671,65301.385756511,0.0,1.0
1983-07-26,24.62,25.12,24.37,24.87,79050,0.961403793697293,0.98092864734671,0.951641366872584,0.971166220522001,2024342.95845184,0.0,1.0
1983-07-27,24.62,24.87,24.62,24.62,33375,0.961403793697293,0.971166220522001,0.961403793697293,0.961403793697293,854679.901813158,0.0,1.0
1983-07-28,24.62,24.87,24.62,24.62,1350,0.961403793697293,0.971166220522001,0.961403793697293,0.961403793697293,34571.321871094,0.0,1.0
1983-07-29,24.87,24.87,24.75,24.75,5100,0.971166220522001,0.971166220522001,0.966480255646141,0.966480255646141,130602.771513022,0.0,1.0
1983-08-01,24.62,24.87,24.37,24.87,115200,0.961403793697293,0.971166220522001,0.951641366872584,0.971166220522001,2950086.13300002,0.0,1.0
1983-08-02,24.37,24.37,24.37,24.37,36900,0.951641366872584,0.951641366872584,0.951641366872584,0.951641366872584,944949.464476571,0.0,1.0
1983-08-03,24.37,24.37,24.37,24.37,13950,0.951641366872584,0.951641366872584,0.951641366872584,0.951641366872584,357236.992667972,0.0,1.0
1983-08-04,24.37,24.62,24.37,24.37,7950,0.951641366872584,0.961403793697293,0.951641366872584,0.951641366872584,203586.673240887,0.0,1.0
1983-08-05,24.37,24.75,24.37,24.37,6975,0.951641366872584,0.966480255646141,0.951641366872584,0.951641366872584,178618.496333986,0.0,1.0
1983-08-08,24.37,24.62,24.37,24.37,54900,0.951641366872584,0.961403793697293,0.951641366872584,0.951641366872584,1405900.42275782,0.0,1.0
1983-08-09,24.0,24.0,23.75,24.0,15600,0.937192975172016,0.937192975172016,0.927430548347307,0.937192975172016,399490.83051042,0.0,1.0
1983-08-10,23.87,24.25,23.87,24.0,2475,0.932116513223167,0.946955401996724,0.932116513223167,0.937192975172016,63380.7567636724,0.0,1.0
1983-08-11,24.0,24.0,23.75,23.87,8775,0.937192975172016,0.937192975172016,0.927430548347307,0.932116513223167,224713.592162111,0.0,1.0
1983-08-12,23.75,24.0,23.75,24.0,5175,0.927430548347307,0.937192975172016,0.927430548347307,0.937192975172016,132523.400505861,0.0,1.0
1983-08-15,23.5,24.0,23.5,23.75,6000,0.917668121522599,0.937192975172016,0.917668121522599,0.927430548347307,153650.319427085,0.0,1.0
1983-08-16,23.5,23.87,23.37,23.5,13350,0.917668121522599,0.932116513223167,0.91259165957375,0.917668121522599,341871.960725263,0.0,1.0
1983-08-17,24.0,24.0,23.5,23.5,18150,0.937192975172016,0.937192975172016,0.917668121522599,0.917668121522599,464792.216266931,0.0,1.0
1983-08-18,24.62,24.75,24.0,24.0,9600,0.961403793697293,0.966480255646141,0.937192975172016,0.937192975172016,245840.511083335,0.0,1.0
1983-08-19,24.87,24.87,24.62,24.62,2550,0.971166220522001,0.971166220522001,0.961403793697293,0.961403793697293,65301.385756511,0.0,1.0
1983-08-22,24.87,24.87,24.87,24.87,2775,0.971166220522001,0.971166220522001,0.971166220522001,0.971166220522001,71063.2727350267,0.0,1.0
1983-08-23,25.75,25.75,25.25,25.25,11100,1.00552996294498,1.00552996294498,0.986005109295558,0.986005109295558,284253.090940105,0.0,1.0
1983-08-24,25.37,25.75,25.37,25.75,57450,0.990691074171418,1.00552996294498,0.990691074171418,1.00552996294498,1471201.80851434,0.0,1.0
1983-08-25,25.25,25.25,24.87,25.25,9900,0.986005109295558,0.986005109295558,0.971166220522001,0.986005109295558,253523.02705469,0.0,1.0
1983-08-26,25.12,25.25,25.12,25.25,8775,0.98092864734671,0.986005109295558,0.98092864734671,0.986005109295558,224713.592162111,0.0,1.0
1983-08-29,24.87,25.12,24.87,25.12,18975,0.971166220522001,0.98092864734671,0.971166220522001,0.98092864734671,485919.135188155,0.0,1.0
1983-08-30,24.87,25.12,24.87,24.87,7575,0.971166220522001,0.98092864734671,0.971166220522001,0.971166220522001,193983.528276694,0.0,1.0
1983-08-31,24.62,24.87,24.37,24.87,8850,0.961403793697293,0.971166220522001,0.951641366872584,0.971166220522001,226634.22115495,0.0,1.0
1983-09-01,24.37,24.75,24.37,24.62,6375,0.951641366872584,0.966480255646141,0.951641366872584,0.961403793697293,163253.464391277,0.0,1.0
1983-09-02,24.37,24.62,24.37,24.37,2775,0.951641366872584,0.961403793697293,0.951641366872584,0.951641366872584,71063.2727350267,0.0,1.0
1983-09-06,24.62,24.75,24.37,24.37,3600,0.961403793697293,0.966480255646141,0.951641366872584,0.951641366872584,92190.1916562508,0.0,1.0
1983-09-07,24.37,24.62,24.37,24.62,1200,0.951641366872584,0.961403793697293,0.951641366872584,0.961403793697293,30730.0638854169,0.0,1.0
1983-09-08,24.75,24.75,24.37,24.37,37500,0.966480255646141,0.966480255646141,0.951641366872584,0.951641366872584,960314.496419279,0.0,1.0
1983-09-09,24.37,24.62,24.37,24.62,6000,0.951641366872584,0.961403793697293,0.951641366872584,0.961403793697293,153650.319427085,0.0,1.0
1983-09-12,24.75,24.87,24.37,24.37,4650,0.966480255646141,0.971166220522001,0.951641366872584,0.951641366872584,119078.997555991,0.0,1.0
1983-09-13,24.75,24.87,24.62,24.75,5100,0.966480255646141,0.971166220522001,0.961403793697293,0.966480255646141,130602.771513022,0.0,1.0
1983-09-14,24.62,24.75,24.37,24.75,5475,0.961403793697293,0.966480255646141,0.951641366872584,0.966480255646141,140205.916477215,0.0,1.0
1983-09-15,24.75,24.87,24.37,24.62,3900,0.966480255646141,0.971166220522001,0.951641366872584,0.961403793697293,99872.707627605,0.0,1.0
1983-09-16,24.87,24.87,24.75,24.75,3075,0.971166220522001,0.971166220522001,0.966480255646141,0.966480255646141,78745.7887063809,0.0,1.0
1983-09-19,25.37,25.37,24.87,24.87,10575,0.990691074171418,0.990691074171418,0.971166220522001,0.971166220522001,270808.687990237,0.0,1.0
1983-09-20,25.12,25.37,24.87,25.37,10800,0.98092864734671,0.990691074171418,0.971166220522001,0.990691074171418,276570.574968752,0.0,1.0
1983-09-21,25.25,25.25,25.12,25.12,6150,0.986005109295558,0.986005109295558,0.98092864734671,0.98092864734671,157491.577412762,0.0,1.0
1983-09-22,25.25,25.25,25.12,25.25,3300,0.986005109295558,0.986005109295558,0.98092864734671,0.986005109295558,84507.6756848966,0.0,1.0
1983-09-23,25.37,25.37,25.12,25.25,2550,0.990691074171418,0.990691074171418,0.98092864734671,0.986005109295558,65301.385756511,0.0,1.0
1983-09-26,25.37,25.37,25.25,25.37,3450,0.990691074171418,0.990691074171418,0.986005109295558,0.990691074171418,88348.9336705737,0.0,1.0
1983-09-27,25.12,25.37,25.12,25.37,11550,0.98092864734671,0.990691074171418,0.98092864734671,0.990691074171418,295776.864897138,0.0,1.0
1983-09-28,25.12,25.37,25.12,25.12,4875,0.98092864734671,0.990691074171418,0.98092864734671,0.98092864734671,124840.884534506,0.0,1.0
1983-09-29,25.37,25.37,24.87,25.12,5550,0.990691074171418,0.990691074171418,0.971166220522001,0.98092864734671,142126.545470053,0.0,1.0
1983-09-30,25.37,25.37,25.25,25.37,3900,0.990691074171418,0.990691074171418,0.986005109295558,0.990691074171418,99872.707627605,0.0,1.0
1983-10-03,25.37,25.37,25.12,25.37,32775,0.990691074171418,0.990691074171418,0.98092864734671,0.990691074171418,839314.86987045,0.0,1.0
1983-10-04,26.0,26.25,25.62,25.62,15300,1.01529238976968,1.02505481659439,1.00045350099613,1.00045350099613,391808.314539067,0.0,1.0
1983-10-05,26.25,26.62,26.12,26.12,22050,1.02505481659439,1.03950320829496,1.01997835464554,1.01997835464554,564664.923894537,0.0,1.0
1983-10-06,26.5,26.62,26.25,26.25,8100,1.0348172434191,1.03950320829496,1.02505481659439,1.02505481659439,207427.931226564,0.0,1.0
1983-10-07,26.87,26.87,26.62,26.62,11475,1.04926563511967,1.04926563511967,1.03950320829496,1.03950320829496,293856.235904299,0.0,1.0
1983-10-10,26.62,26.62,26.5,26.62,8775,1.03950320829496,1.03950320829496,1.0348172434191,1.03950320829496,224713.592162111,0.0,1.0
1983-10-11,26.25,26.87,26.25,26.62,11400,1.02505481659439,1.04926563511967,1.02505481659439,1.03950320829496,291935.606911461,0.0,1.0
1983-10-12,26.25,26.25,26.12,26.25,6675,1.02505481659439,1.02505481659439,1.01997835464554,1.02505481659439,170935.980362632,0.0,1.0
1983-10-13,26.12,26.25,26.12,26.25,7950,1.01997835464554,1.02505481659439,1.01997835464554,1.02505481659439,203586.673240888,0.0,1.0
1983-10-14,26.12,26.25,26.12,26.12,3675,1.01997835464554,1.02505481659439,1.01997835464554,1.01997835464554,94110.8206490897,0.0,1.0
1983-10-17,26.25,26.25,26.12,26.12,9000,1.02505481659439,1.02505481659439,1.01997835464554,1.01997835464554,230475.479140627,0.0,1.0
1983-10-18,26.12,26.25,26.12,26.25,18450,1.01997835464554,1.02505481659439,1.01997835464554,1.02505481659439,472474.732238287,0.0,1.0
1983-10-19,26.25,26.25,26.12,26.12,17475,1.02505481659439,1.02505481659439,1.01997835464554,1.01997835464554,447506.555331385,0.0,1.0
1983-10-20,26.25,26.25,26.12,26.25,14250,1.02505481659439,1.02505481659439,1.01997835464554,1.02505481659439,364919.508639327,0.0,1.0
1983-10-21,26.5,26.5,26.12,26.25,13575,1.0348172434191,1.0348172434191,1.01997835464554,1.02505481659439,347633.847703779,0.0,1.0
1983-10-24,26.5,26.62,26.25,26.5,4800,1.0348172434191,1.03950320829496,1.02505481659439,1.0348172434191,122920.255541668,0.0,1.0
1983-10-25,26.62,26.62,26.5,26.5,43650,1.03950320829496,1.03950320829496,1.0348172434191,1.0348172434191,1117806.07383204,0.0,1.0
1983-10-26,26.62,26.62,26.5,26.62,18600,1.03950320829496,1.03950320829496,1.0348172434191,1.03950320829496,476315.990223963,0.0,1.0
1983-10-27,26.87,26.87,26.62,26.62,1800,1.04926563511967,1.04926563511967,1.03950320829496,1.03950320829496,46095.0958281254,0.0,1.0
1983-10-28,26.87,26.87,26.62,26.87,209400,1.04926563511967,1.04926563511967,1.03950320829496,1.04926563511967,5362396.14800525,0.0,1.0
1983-10-31,27.0,27.0,26.62,26.87,55650,1.05434209706852,1.05434209706852,1.03950320829496,1.04926563511967,1425106.71268621,0.0,1.0
1983-11-01,26.87,27.0,26.62,27.0,6600,1.04926563511967,1.05434209706852,1.03950320829496,1.05434209706852,169015.351369793,0.0,1.0
1983-11-02,27.62,27.62,27.12,27.12,110775,1.07855291559379,1.07855291559379,1.05902806194438,1.05902806194438,2836769.02242256,0.0,1.0
1983-11-03,27.5,27.62,27.37,27.62,9300,1.07386695071793,1.07855291559379,1.06879048876909,1.07855291559379,238157.995111982,0.0,1.0
1983-11-04,27.5,27.5,27.37,27.5,16050,1.07386695071793,1.07386695071793,1.06879048876909,1.07386695071793,411014.604467453,0.0,1.0
1983-11-07,26.62,27.0,26.62,27.0,12450,1.03950320829496,1.05434209706852,1.03950320829496,1.05434209706852,318824.412811201,0.0,1.0
1983-11-08,26.62,26.87,26.5,26.62,15900,1.03950320829496,1.04926563511967,1.0348172434191,1.03950320829496,407173.346481775,0.0,1.0
1983-11-09,26.62,26.62,26.25,26.62,10875,1.03950320829496,1.03950320829496,1.02505481659439,1.03950320829496,278491.203961591,0.0,1.0
1983-11-10,26.62,26.87,26.5,26.62,5550,1.03950320829496,1.04926563511967,1.0348172434191,1.03950320829496,142126.545470053,0.0,1.0
1983-11-11,26.62,26.87,26.5,26.62,7650,1.03950320829496,1.04926563511967,1.0348172434191,1.03950320829496,195904.157269533,0.0,1.0
1983-11-14,26.62,27.0,26.62,26.62,13500,1.03950320829496,1.05434209706852,1.03950320829496,1.03950320829496,345713.218710941,0.0,1.0
1983-11-15,26.62,27.0,26.62,26.62,19950,1.03950320829496,1.05434209706852,1.03950320829496,1.03950320829496,510887.312095057,0.0,1.0
1983-11-16,27.0,27.12,26.62,26.62,16050,1.05434209706852,1.05902806194438,1.03950320829496,1.03950320829496,411014.60446745,0.0,1.0
1983-11-17,27.37,27.37,27.0,27.0,9675,1.06879048876909,1.06879048876909,1.05434209706852,1.05434209706852,247761.140076173,0.0,1.0
1983-11-18,27.62,27.62,27.12,27.37,19800,1.07855291559379,1.07855291559379,1.05902806194438,1.06879048876909,507046.054109382,0.0,1.0
1983-11-21,27.62,27.87,27.62,27.62,33000,1.07855291559379,1.0883153424185,1.07855291559379,1.07855291559379,845076.756848969,0.0,1.0
1983-11-22,27.62,27.62,27.5,27.62,9000,1.07855291559379,1.07855291559379,1.07386695071793,1.07855291559379,230475.479140628,0.0,1.0
1983-11-23,27.12,27.62,27.12,27.62,13200,1.05902806194438,1.07855291559379,1.05902806194438,1.07855291559379,338030.702739585,0.0,1.0
1983-11-25,27.12,27.5,27.12,27.12,4350,1.05902806194438,1.07386695071793,1.05902806194438,1.05902806194438,111396.481584636,0.0,1.0
1983-11-28,27.0,27.12,26.87,27.12,18750,1.05434209706852,1.05902806194438,1.04926563511967,1.05902806194438,480157.248209638,0.0,1.0
1983-11-29,27.0,27.12,26.87,27.0,4050,1.05434209706852,1.05902806194438,1.04926563511967,1.05434209706852,103713.965613282,0.0,1.0
1983-11-30,26.62,27.0,26.62,27.0,7950,1.03950320829496,1.05434209706852,1.03950320829496,1.05434209706852,203586.673240887,0.0,1.0
1983-12-01,26.5,26.62,26.25,26.62,18300,1.0348172434191,1.03950320829496,1.02505481659439,1.03950320829496,468633.474252608,0.0,1.0
1983-12-02,26.25,26.25,26.12,26.25,5850,1.02505481659439,1.02505481659439,1.01997835464554,1.02505481659439,149809.061441408,0.0,1.0
1983-12-05,26.25,26.25,26.0,26.25,6150,1.02505481659439,1.02505481659439,1.01529238976968,1.02505481659439,157491.577412762,0.0,1.0
1983-12-06,26.25,26.25,26.0,26.25,4050,1.02505481659439,1.02505481659439,1.01529238976968,1.02505481659439,103713.965613282,0.0,1.0
1983-12-07,26.62,26.62,26.25,26.25,7500,1.03950320829496,1.03950320829496,1.02505481659439,1.02505481659439,192062.899283856,0.0,1.0
1983-12-08,26.5,26.62,26.25,26.62,5100,1.0348172434191,1.03950320829496,1.02505481659439,1.03950320829496,130602.771513022,0.0,1.0
1983-12-09,26.5,26.5,26.25,26.5,3975,1.0348172434191,1.0348172434191,1.02505481659439,1.0348172434191,101793.336620444,0.0,1.0
1983-12-12,26.5,26.5,26.25,26.5,7800,1.0348172434191,1.0348172434191,1.02505481659439,1.0348172434191,199745.41525521,0.0,1.0
1983-12-13,26.25,26.5,26.25,26.5,4050,1.02505481659439,1.0348172434191,1.02505481659439,1.0348172434191,103713.965613282,0.0,1.0
1983-12-14,26.25,26.25,26.12,26.25,4350,1.02505481659439,1.02505481659439,1.01997835464554,1.02505481659439,111396.481584637,0.0,1.0
1983-12-15,26.25,26.25,26.25,26.25,3975,1.02505481659439,1.02505481659439,1.02505481659439,1.02505481659439,101793.336620444,0.0,1.0
1983-12-16,26.25,26.25,26.25,26.25,2850,1.02505481659439,1.02505481659439,1.02505481659439,1.02505481659439,72983.9017278653,0.0,1.0
1983-12-19,26.25,26.25,26.25,26.25,3150,1.02505481659439,1.02505481659439,1.02505481659439,1.02505481659439,80666.4176992196,0.0,1.0
1983-12-20,26.25,26.25,26.25,26.25,3900,1.02505481659439,1.02505481659439,1.02505481659439,1.02505481659439,99872.7076276052,0.0,1.0
1983-12-21,26.25,26.25,26.25,26.25,2100,1.02505481659439,1.02505481659439,1.02505481659439,1.02505481659439,53777.6117994797,0.0,1.0
1983-12-22,26.0,26.25,26.0,26.25,15900,1.01529238976968,1.02505481659439,1.01529238976968,1.02505481659439,407173.346481776,0.0,1.0
1983-12-23,26.0,26.12,26.0,26.0,3600,1.01529238976968,1.01997835464554,1.01529238976968,1.01529238976968,92190.1916562511,0.0,1.0
1983-12-27,26.25,26.25,26.0,26.0,2400,1.02505481659439,1.02505481659439,1.01529238976968,1.01529238976968,61460.127770834,0.0,1.0
1983-12-28,26.25,26.25,26.12,26.25,4275,1.02505481659439,1.02505481659439,1.01997835464554,1.02505481659439,109475.852591798,0.0,1.0
1983-12-29,26.12,26.25,26.12,26.25,2775,1.01997835464554,1.02505481659439,1.01997835464554,1.02505481659439,71063.2727350269,0.0,1.0
1983-12-30,26.25,26.25,26.12,26.12,7575,1.02505481659439,1.02505481659439,1.01997835464554,1.01997835464554,193983.528276695,0.0,1.0
1984-01-03,26.25,26.25,26.12,26.25,3600,1.02505481659439,1.02505481659439,1.01997835464554,1.02505481659439,92190.191656251,0.0,1.0
1984-01-04,26.5,26.5,26.25,26.25,7050,1.0348172434191,1.0348172434191,1.02505481659439,1.02505481659439,180539.125326825,0.0,1.0
1984-01-05,26.62,26.62,26.25,26.5,4575,1.03950320829496,1.03950320829496,1.02505481659439,1.0348172434191,117158.368563152,0.0,1.0
1984-01-06,27.0,27.0,26.62,26.62,10500,1.05434209706852,1.05434209706852,1.03950320829496,1.03950320829496,268888.058997397,0.0,1.0
1984-01-09,27.0,27.12,26.87,27.0,9300,1.05434209706852,1.05902806194438,1.04926563511967,1.05434209706852,238157.995111981,0.0,1.0
1984-01-10,27.0,27.12,26.87,27.0,5400,1.05434209706852,1.05902806194438,1.04926563511967,1.05434209706852,138285.287484376,0.0,1.0
1984-01-11,27.0,27.12,26.87,27.0,8700,1.05434209706852,1.05902806194438,1.04926563511967,1.05434209706852,222792.963169272,0.0,1.0
1984-01-12,27.12,27.12,26.87,27.0,5550,1.05902806194438,1.05902806194438,1.04926563511967,1.05434209706852,142126.545470053,0.0,1.0
1984-01-13,27.0,27.12,27.0,27.12,4800,1.05434209706852,1.05902806194438,1.05434209706852,1.05902806194438,122920.255541667,0.0,1.0
1984-01-16,27.12,27.12,26.87,27.0,5850,1.05902806194438,1.05902806194438,1.04926563511967,1.05434209706852,149809.061441407,0.0,1.0
1984-01-17,27.12,27.12,27.12,27.12,4875,1.05902806194438,1.05902806194438,1.05902806194438,1.05902806194438,124840.884534506,0.0,1.0
1984-01-18,27.37,27.37,27.12,27.12,5400,1.06879048876909,1.06879048876909,1.05902806194438,1.05902806194438,138285.287484376,0.0,1.0
1984-01-19,27.5,27.5,27.12,27.37,15600,1.07386695071793,1.07386695071793,1.05902806194438,1.06879048876909,399490.830510422,0.0,1.0
1984-01-20,27.5,27.62,27.5,27.5,6975,1.07386695071793,1.07855291559379,1.07386695071793,1.07386695071793,178618.496333987,0.0,1.0
1984-01-23,27.37,27.62,27.37,27.5,6150,1.06879048876909,1.07855291559379,1.06879048876909,1.07386695071793,157491.577412761,0.0,1.0
1984-01-24,27.12,27.37,27.12,27.37,5700,1.05902806194438,1.06879048876909,1.05902806194438,1.06879048876909,145967.80345573,0.0,1.0
1984-01-25,27.12,27.5,27.12,27.12,68250,1.05902806194438,1.07386695071793,1.05902806194438,1.05902806194438,1747772.38348308,0.0,1.0
1984-01-26,27.12,27.37,27.12,27.12,16275,1.05902806194438,1.06879048876909,1.05902806194438,1.05902806194438,416776.491445966,0.0,1.0
1984-01-27,27.87,27.87,27.37,27.37,39375,1.0883153424185,1.0883153424185,1.06879048876909,1.06879048876909,1008330.22124025,0.0,1.0
1984-01-30,27.62,27.87,27.62,27.87,224175,1.07855291559379,1.0883153424185,1.07855291559379,1.0883153424185,5740760.05959447,0.0,1.0
1984-01-31,27.87,28.0,27.62,27.62,87975,1.0883153424185,1.09339180436735,1.07855291559379,1.07855291559379,2252897.80859964,0.0,1.0
1984-02-01,27.62,27.87,27.62,27.87,3675,1.07855291559379,1.0883153424185,1.07855291559379,1.0883153424185,94110.8206490897,0.0,1.0
1984-02-02,27.62,27.87,27.5,27.62,5850,1.07855291559379,1.0883153424185,1.07386695071793,1.07855291559379,149809.061441408,0.0,1.0
1984-02-03,27.37,27.62,27.37,27.62,17250,1.06879048876909,1.07855291559379,1.06879048876909,1.07855291559379,441744.668352867,0.0,1.0
1984-02-06,27.12,27.37,27.12,27.37,10500,1.05902806194438,1.06879048876909,1.05902806194438,1.06879048876909,268888.058997398,0.0,1.0
1984-02-07,26.87,27.12,26.62,27.12,8100,1.04926563511967,1.05902806194438,1.03950320829496,1.05902806194438,207427.931226564,0.0,1.0
1984-02-08,26.5,26.62,26.25,26.62,25275,1.0348172434191,1.03950320829496,1.02505481659439,1.03950320829496,647251.970586594,0.0,1.0
1984-02-09,26.5,26.62,26.25,26.5,6375,1.0348172434191,1.03950320829496,1.02505481659439,1.0348172434191,163253.464391277,0.0,1.0
1984-02-10,26.62,26.62,26.25,26.5,5775,1.03950320829496,1.03950320829496,1.02505481659439,1.0348172434191,147888.432448569,0.0,1.0
1984-02-13,26.25,26.5,26.25,26.5,9000,1.02505481659439,1.0348172434191,1.02505481659439,1.0348172434191,230475.479140627,0.0,1.0
1984-02-14,26.25,26.25,26.25,26.25,7275,1.02505481659439,1.02505481659439,1.02505481659439,1.02505481659439,186301.01230534,0.0,1.0
1984-02-15,26.5,26.62,26.25,26.25,7275,1.0348172434191,1.03950320829496,1.02505481659439,1.02505481659439,186301.01230534,0.0,1.0
1984-02-16,26.25,26.25,26.25,26.25,20400,1.02505481659439,1.02505481659439,1.02505481659439,1.02505481659439,522411.086052089,0.0,1.0
1984-02-17,26.12,26.25,26.12,26.25,5400,1.01997835464554,1.02505481659439,1.01997835464554,1.02505481659439,138285.287484377,0.0,1.0
1984-02-21,25.75,26.25,25.75,26.12,11175,1.00552996294498,1.02505481659439,1.00552996294498,1.01997835464554,286173.719932944,0.0,1.0
1984-02-22,25.37,25.62,25.37,25.62,13500,0.990691074171418,1.00045350099613,0.990691074171418,1.00045350099613,345713.218710941,0.0,1.0
1984-02-23,25.62,25.62,25.37,25.37,8850,1.00045350099613,1.00045350099613,0.990691074171418,0.990691074171418,226634.221154949,0.0,1.0
1984-02-24,25.75,26.0,25.62,25.62,21000,1.00552996294498,1.01529238976968,1.00045350099613,1.00045350099613,537776.117994794,0.0,1.0
1984-02-27,26.25,26.25,25.75,25.75,17550,1.02505481659439,1.02505481659439,1.00552996294498,1.00552996294498,449427.184324223,0.0,1.0
1984-02-28,26.25,26.25,26.25,26.25,4575,1.02505481659439,1.02505481659439,1.02505481659439,1.02505481659439,117158.368563152,0.0,1.0
1984-02-29,26.25,26.25,26.25,26.25,2175,1.02505481659439,1.02505481659439,1.02505481659439,1.02505481659439,55698.2407923183,0.0,1.0
1984-03-01,26.25,26.5,26.12,26.25,12750,1.02505481659439,1.0348172434191,1.01997835464554,1.02505481659439,326506.928782556,0.0,1.0
1984-03-02,26.12,26.5,26.12,26.25,5850,1.01997835464554,1.0348172434191,1.01997835464554,1.02505481659439,149809.061441408,0.0,1.0
1984-03-05,26.0,26.25,25.75,26.12,10350,1.01529238976968,1.02505481659439,1.00552996294498,1.01997835464554,265046.801011722,0.0,1.0
1984-03-06,25.37,26.0,25.37,26.0,16050,0.990691074171418,1.01529238976968,0.990691074171418,1.01529238976968,411014.604467451,0.0,1.0
1984-03-07,25.25,25.37,25.25,25.37,4950,0.986005109295558,0.990691074171418,0.986005109295558,0.990691074171418,126761.513527345,0.0,1.0
1984-03-08,25.37,25.37,25.25,25.25,4200,0.990691074171418,0.990691074171418,0.986005109295558,0.986005109295558,107555.223598959,0.0,1.0
1984-03-09,25.12,25.37,25.12,25.37,4275,0.98092864734671,0.990691074171418,0.98092864734671,0.990691074171418,109475.852591798,0.0,1.0
1984-03-12,25.75,25.75,25.12,25.12,8475,1.00552996294498,1.00552996294498,0.98092864734671,0.98092864734671,217031.076190756,0.0,1.0
1984-03-13,25.37,25.75,25.37,25.75,7875,0.990691074171418,1.00552996294498,0.990691074171418,1.00552996294498,201666.044248049,0.0,1.0
1984-03-14,25.37,25.37,24.87,25.37,27075,0.990691074171418,0.990691074171418,0.971166220522001,0.990691074171418,693347.06641472,0.0,1.0
1984-03-15,25.37,25.37,25.25,25.37,3375,0.990691074171418,0.990691074171418,0.986005109295558,0.990691074171418,86428.3046777351,0.0,1.0
1984-03-16,25.37,25.37,25.37,25.37,2550,0.990691074171418,0.990691074171418,0.990691074171418,0.990691074171418,65301.385756511,0.0,1.0
1984-03-19,25.37,25.37,25.25,25.37,2850,0.990691074171418,0.990691074171418,0.986005109295558,0.990691074171418,72983.9017278652,0.0,1.0
1984-03-20,25.37,25.37,25.12,25.37,6375,0.990691074171418,0.990691074171418,0.98092864734671,0.990691074171418,163253.464391277,0.0,1.0
1984-03-21,25.37,25.37,25.25,25.37,6075,0.990691074171418,0.990691074171418,0.986005109295558,0.990691074171418,155570.948419923,0.0,1.0
1984-03-22,25.37,25.37,25.25,25.37,4050,0.990691074171418,0.990691074171418,0.986005109295558,0.990691074171418,103713.965613282,0.0,1.0
1984-03-23,25.25,25.37,25.25,25.37,5550,0.986005109295558,0.990691074171418,0.986005109295558,0.990691074171418,142126.545470053,0.0,1.0
1984-03-26,25.12,25.37,25.12,25.25,7350,0.98092864734671,0.990691074171418,0.98092864734671,0.986005109295558,188221.641298179,0.0,1.0
1984-03-27,25.12,25.25,25.12,25.12,3000,0.98092864734671,0.986005109295558,0.98092864734671,0.98092864734671,76825.1597135423,0.0,1.0
1984-03-28,25.37,25.37,25.25,25.25,3075,0.990691074171418,0.990691074171418,0.986005109295558,0.986005109295558,78745.7887063809,0.0,1.0
1984-03-29,24.87,25.25,24.87,25.25,7200,0.971166220522001,0.986005109295558,0.971166220522001,0.986005109295558,184380.383312502,0.0,1.0
1984-03-30,25.12,25.12,24.87,24.87,3750,0.98092864734671,0.98092864734671,0.971166220522001,0.971166220522001,96031.4496419279,0.0,1.0
1984-04-02,24.87,25.12,24.75,25.12,14100,0.971166220522001,0.98092864734671,0.966480255646141,0.98092864734671,361078.250653649,0.0,1.0
1984-04-03,24.75,24.87,24.62,24.87,5775,0.966480255646141,0.971166220522001,0.961403793697293,0.971166220522001,147888.432448569,0.0,1.0
1984-04-04,24.75,24.87,24.75,24.75,7650,0.966480255646141,0.971166220522001,0.966480255646141,0.966480255646141,195904.157269533,0.0,1.0
1984-04-05,24.62,24.75,24.62,24.75,6075,0.961403793697293,0.966480255646141,0.961403793697293,0.966480255646141,155570.948419923,0.0,1.0
1984-04-06,24.62,24.62,24.25,24.62,18600,0.961403793697293,0.961403793697293,0.946955401996724,0.961403793697293,476315.990223962,0.0,1.0
1984-04-09,24.62,24.75,24.37,24.62,10200,0.961403793697293,0.966480255646141,0.951641366872584,0.961403793697293,261205.543026044,0.0,1.0
1984-04-10,24.87,24.87,24.62,24.62,12900,0.971166220522001,0.971166220522001,0.961403793697293,0.961403793697293,330348.186768232,0.0,1.0
1984-04-11,24.87,24.87,24.75,24.87,3450,0.971166220522001,0.971166220522001,0.966480255646141,0.971166220522001,88348.9336705737,0.0,1.0
1984-04-12,25.12,25.12,24.87,24.87,7500,0.98092864734671,0.98092864734671,0.971166220522001,0.971166220522001,192062.899283856,0.0,1.0
1984-04-13,24.87,25.12,24.87,25.12,3000,0.971166220522001,0.98092864734671,0.971166220522001,0.98092864734671,76825.1597135423,0.0,1.0
1984-04-16,24.87,24.87,24.75,24.87,5100,0.971166220522001,0.971166220522001,0.966480255646141,0.971166220522001,130602.771513022,0.0,1.0
1984-04-17,24.87,25.12,24.87,24.87,25575,0.971166220522001,0.98092864734671,0.971166220522001,0.971166220522001,654934.486557948,0.0,1.0
1984-04-18,25.12,25.25,24.87,24.87,7875,0.98092864734671,0.986005109295558,0.971166220522001,0.971166220522001,201666.044248049,0.0,1.0
1984-04-19,25.12,25.25,24.87,25.12,8850,0.98092864734671,0.986005109295558,0.971166220522001,0.98092864734671,226634.22115495,0.0,1.0
1984-04-23,25.25,25.25,24.87,25.12,86700,0.986005109295558,0.986005109295558,0.971166220522001,0.98092864734671,2220247.11572137,0.0,1.0
1984-04-24,25.12,25.37,24.87,25.25,288750,0.98092864734671,0.990691074171418,0.971166220522001,0.986005109295558,7394421.62242845,0.0,1.0
1984-04-25,25.25,25.37,25.12,25.12,96300,0.986005109295558,0.990691074171418,0.98092864734671,0.98092864734671,2466087.62680471,0.0,1.0
1984-04-26,24.87,25.25,24.75,25.25,15375,0.971166220522001,0.986005109295558,0.966480255646141,0.986005109295558,393728.943531904,0.0,1.0
1984-04-27,24.87,24.87,24.87,24.87,9900,0.971166220522001,0.971166220522001,0.971166220522001,0.971166220522001,253523.02705469,0.0,1.0
1984-04-30,24.87,24.87,24.75,24.87,104850,0.971166220522001,0.971166220522001,0.966480255646141,0.971166220522001,2685039.3319883,0.0,1.0
1984-05-01,25.37,25.37,24.87,24.87,15075,0.990691074171418,0.990691074171418,0.971166220522001,0.971166220522001,386046.42756055,0.0,1.0
1984-05-02,25.75,25.75,25.37,25.37,8175,1.00552996294498,1.00552996294498,0.990691074171418,0.990691074171418,209348.560219402,0.0,1.0
1984-05-03,26.25,26.5,25.75,25.75,17850,1.02505481659439,1.0348172434191,1.00552996294498,1.00552996294498,457109.700295578,0.0,1.0
1984-05-04,25.75,26.25,25.62,26.25,39900,1.00552996294498,1.02505481659439,1.00045350099613,1.02505481659439,1021774.62419011,0.0,1.0
1984-05-07,25.75,25.75,25.62,25.75,6375,1.00552996294498,1.00552996294498,1.00045350099613,1.00552996294498,163253.464391277,0.0,1.0
1984-05-08,25.75,25.75,25.62,25.75,51450,1.00552996294498,1.00552996294498,1.00045350099613,1.00552996294498,1317551.48908724,0.0,1.0
1984-05-09,24.87,25.12,24.87,25.12,5400,0.971166220522001,0.98092864734671,0.971166220522001,0.98092864734671,138285.287484376,0.0,1.0
1984-05-10,25.37,25.37,24.87,24.87,12300,0.990691074171418,0.990691074171418,0.971166220522001,0.971166220522001,314983.154825524,0.0,1.0
1984-05-11,25.25,25.37,25.25,25.37,7275,0.986005109295558,0.990691074171418,0.986005109295558,0.990691074171418,186301.01230534,0.0,1.0
1984-05-14,25.25,25.37,25.25,25.25,3975,0.986005109295558,0.990691074171418,0.986005109295558,0.986005109295558,101793.336620444,0.0,1.0
1984-05-15,25.25,25.37,25.12,25.25,6750,0.986005109295558,0.990691074171418,0.98092864734671,0.986005109295558,172856.60935547,0.0,1.0
1984-05-16,25.25,25.37,25.12,25.25,85500,0.986005109295558,0.990691074171418,0.98092864734671,0.986005109295558,2189517.05183596,0.0,1.0
1984-05-17,25.12,25.37,24.87,25.25,7275,0.98092864734671,0.990691074171418,0.971166220522001,0.986005109295558,186301.01230534,0.0,1.0
1984-05-18,25.12,25.25,25.12,25.12,3450,0.98092864734671,0.986005109295558,0.98092864734671,0.98092864734671,88348.9336705736,0.0,1.0
1984-05-21,24.87,25.12,24.87,25.12,8400,0.971166220522001,0.98092864734671,0.971166220522001,0.98092864734671,215110.447197919,0.0,1.0
1984-05-22,24.87,24.87,24.75,24.87,12300,0.971166220522001,0.971166220522001,0.966480255646141,0.971166220522001,314983.154825524,0.0,1.0
1984-05-23,24.87,24.87,24.87,24.87,5475,0.971166220522001,0.971166220522001,0.971166220522001,0.971166220522001,140205.916477215,0.0,1.0
1984-05-24,24.25,24.87,24.25,24.87,7950,0.946955401996724,0.971166220522001,0.946955401996724,0.971166220522001,203586.673240887,0.0,1.0
1984-05-25,24.25,24.37,24.0,24.25,4350,0.946955401996724,0.951641366872584,0.937192975172016,0.946955401996724,111396.481584636,0.0,1.0
1984-05-29,24.0,24.37,24.0,24.25,13950,0.937192975172016,0.951641366872584,0.937192975172016,0.946955401996724,357236.992667972,0.0,1.0
1984-05-30,24.37,24.37,23.75,24.0,19575,0.951641366872584,0.951641366872584,0.927430548347307,0.937192975172016,501284.167130864,0.0,1.0
1984-05-31,24.75,24.75,24.0,24.37,5100,0.966480255646141,0.966480255646141,0.937192975172016,0.951641366872584,130602.771513022,0.0,1.0
1984-06-01,24.87,24.87,24.75,24.75,6750,0.971166220522001,0.971166220522001,0.966480255646141,0.966480255646141,172856.60935547,0.0,1.0
1984-06-04,24.75,24.87,24.75,24.87,14775,0.966480255646141,0.971166220522001,0.966480255646141,0.971166220522001,378363.911589196,0.0,1.0
1984-06-05,24.87,24.87,24.75,24.75,7875,0.971166220522001,0.971166220522001,0.966480255646141,0.966480255646141,201666.044248049,0.0,1.0
1984-06-06,24.87,24.87,24.75,24.87,4875,0.971166220522001,0.971166220522001,0.966480255646141,0.971166220522001,124840.884534506,0.0,1.0
1984-06-07,24.75,24.87,24.75,24.87,6300,0.966480255646141,0.971166220522001,0.966480255646141,0.971166220522001,161332.835398439,0.0,1.0
1984-06-08,24.87,24.87,24.75,24.75,4350,0.971166220522001,0.971166220522001,0.966480255646141,0.966480255646141,111396.481584636,0.0,1.0
1984-06-11,24.87,24.87,24.75,24.87,4050,0.971166220522001,0.971166220522001,0.966480255646141,0.971166220522001,103713.965613282,0.0,1.0
1984-06-12,24.87,24.87,24.62,24.87,6375,0.971166220522001,0.971166220522001,0.961403793697293,0.971166220522001,163253.464391277,0.0,1.0
1984-06-13,24.87,24.87,24.87,24.87,5775,0.971166220522001,0.971166220522001,0.971166220522001,0.971166220522001,147888.432448569,0.0,1.0
1984-06-14,24.87,25.12,24.87,24.87,3675,0.971166220522001,0.98092864734671,0.971166220522001,0.971166220522001,94110.8206490894,0.0,1.0
1984-06-15,24.87,25.12,24.87,24.87,2175,0.971166220522001,0.98092864734671,0.971166220522001,0.971166220522001,55698.2407923182,0.0,1.0
1984-06-18,24.87,25.12,24.87,24.87,6075,0.971166220522001,0.98092864734671,0.971166220522001,0.971166220522001,155570.948419923,0.0,1.0
1984-06-19,25.12,25.25,25.12,25.12,3150,0.98092864734671,0.986005109295558,0.98092864734671,0.98092864734671,80666.4176992194,0.0,1.0
1984-06-20,25.75,25.75,25.12,25.12,19200,1.00552996294498,1.00552996294498,0.98092864734671,0.98092864734671,491681.022166668,0.0,1.0
1984-06-21,25.75,25.75,25.62,25.75,9675,1.00552996294498,1.00552996294498,1.00045350099613,1.00552996294498,247761.140076173,0.0,1.0
1984-06-22,25.75,25.75,25.75,25.75,5100,1.00552996294498,1.00552996294498,1.00552996294498,1.00552996294498,130602.771513021,0.0,1.0
1984-06-25,25.62,25.75,25.62,25.75,6300,1.00045350099613,1.00552996294498,1.00045350099613,1.00552996294498,161332.835398438,0.0,1.0
1984-06-26,25.37,25.75,25.37,25.62,12600,0.990691074171418,1.00552996294498,0.990691074171418,1.00045350099613,322665.670796878,0.0,1.0
1984-06-27,25.75,25.75,25.75,25.75,4275,1.00552996294498,1.00552996294498,1.00552996294498,1.00552996294498,109475.852591797,0.0,1.0
1984-06-28,25.75,26.0,25.75,25.75,5850,1.00552996294498,1.01529238976968,1.00552996294498,1.00552996294498,149809.061441407,0.0,1.0
1984-06-29,25.62,26.0,25.62,25.75,4275,1.00045350099613,1.01529238976968,1.00045350099613,1.00552996294498,109475.852591797,0.0,1.0
1984-07-02,25.75,25.75,25.62,25.62,6975,1.00552996294498,1.00552996294498,1.00045350099613,1.00045350099613,178618.496333985,0.0,1.0
1984-07-03,25.62,25.75,25.62,25.75,1800,1.00045350099613,1.00552996294498,1.00045350099613,1.00552996294498,46095.0958281252,0.0,1.0
1984-07-05,25.75,25.75,25.62,25.62,5475,1.00552996294498,1.00552996294498,1.00045350099613,1.00045350099613,140205.916477214,0.0,1.0
1984-07-06,25.75,25.75,25.75,25.75,3900,1.00552996294498,1.00552996294498,1.00552996294498,1.00552996294498,99872.7076276045,0.0,1.0
1984-07-09,25.75,25.75,25.75,25.75,205650,1.00552996294498,1.00552996294498,1.00552996294498,1.00552996294498,5266364.6983633,0.0,1.0
1984-07-10,25.75,25.75,25.75,25.75,10500,1.00552996294498,1.00552996294498,1.00552996294498,1.00552996294498,268888.058997397,0.0,1.0
1984-07-11,25.37,25.75,25.37,25.75,3450,0.990691074171418,1.00552996294498,0.990691074171418,1.00552996294498,88348.9336705737,0.0,1.0
1984-07-12,25.37,25.37,25.37,25.37,3600,0.990691074171418,0.990691074171418,0.990691074171418,0.990691074171418,92190.1916562508,0.0,1.0
1984-07-13,25.25,25.62,25.25,25.37,2550,0.986005109295558,1.00045350099613,0.986005109295558,0.990691074171418,65301.385756511,0.0,1.0
1984-07-16,25.37,25.37,25.25,25.25,5700,0.990691074171418,0.990691074171418,0.986005109295558,0.986005109295558,145967.80345573,0.0,1.0
1984-07-17,25.62,25.62,25.37,25.37,264375,1.00045350099613,1.00045350099613,0.990691074171418,0.990691074171418,6770217.19975589,0.0,1.0
1984-07-18,26.0,26.0,25.62,25.62,8700,1.01529238976968,1.01529238976968,1.00045350099613,1.00045350099613,222792.963169274,0.0,1.0
1984-07-19,26.0,26.12,25.75,26.0,13350,1.01529238976968,1.01997835464554,1.00552996294498,1.01529238976968,341871.960725265,0.0,1.0
1984-07-20,26.0,26.0,25.75,26.0,6675,1.01529238976968,1.01529238976968,1.00552996294498,1.01529238976968,170935.980362632,0.0,1.0
1984-07-23,26.0,26.12,25.75,26.0,8175,1.01529238976968,1.01997835464554,1.00552996294498,1.01529238976968,209348.560219404,0.0,1.0
1984-07-24,25.75,26.0,25.75,26.0,8250,1.00552996294498,1.01529238976968,1.00552996294498,1.01529238976968,211269.18921224,0.0,1.0
1984-07-25,25.75,26.0,25.75,25.75,8550,1.00552996294498,1.01529238976968,1.00552996294498,1.00552996294498,218951.705183595,0.0,1.0
1984-07-26,26.0,26.0,25.75,25.75,7575,1.01529238976968,1.01529238976968,1.00552996294498,1.00552996294498,193983.528276695,0.0,1.0
1984-07-27,25.75,26.12,25.75,26.0,4575,1.00552996294498,1.01997835464554,1.00552996294498,1.01529238976968,117158.368563151,0.0,1.0
1984-07-30,26.0,26.12,25.75,25.75,11175,1.01529238976968,1.01997835464554,1.00552996294498,1.00552996294498,286173.719932946,0.0,1.0
1984-07-31,25.75,26.0,25.75,26.0,5850,1.00552996294498,1.01529238976968,1.00552996294498,1.01529238976968,149809.061441407,0.0,1.0
1984-08-01,26.12,26.25,25.75,25.75,14175,1.01997835464554,1.02505481659439,1.00552996294498,1.00552996294498,362998.879646489,0.0,1.0
1984-08-02,26.87,26.87,26.25,26.25,38550,1.04926563511967,1.04926563511967,1.02505481659439,1.02505481659439,987203.302319018,0.0,1.0
1984-08-03,27.12,27.5,26.87,26.87,6600,1.05902806194438,1.07386695071793,1.04926563511967,1.04926563511967,169015.351369793,0.0,1.0
1984-08-06,27.12,27.87,27.12,27.12,58275,1.05902806194438,1.0883153424185,1.05902806194438,1.05902806194438,1492328.72743556,0.0,1.0
1984-08-07,27.12,27.12,27.0,27.12,8850,1.05902806194438,1.05902806194438,1.05434209706852,1.05902806194438,226634.221154949,0.0,1.0
1984-08-08,26.87,27.12,26.87,27.12,6750,1.04926563511967,1.05902806194438,1.04926563511967,1.05902806194438,172856.60935547,0.0,1.0
1984-08-09,26.25,26.5,26.25,26.5,5100,1.02505481659439,1.0348172434191,1.02505481659439,1.0348172434191,130602.771513022,0.0,1.0
1984-08-10,26.62,26.62,26.5,26.5,11775,1.03950320829496,1.03950320829496,1.0348172434191,1.0348172434191,301538.751875654,0.0,1.0
1984-08-13,26.62,26.62,26.62,26.62,15900,1.03950320829496,1.03950320829496,1.03950320829496,1.03950320829496,407173.346481775,0.0,1.0
1984-08-14,26.5,26.62,26.5,26.62,4875,1.0348172434191,1.03950320829496,1.0348172434191,1.03950320829496,124840.884534506,0.0,1.0
1984-08-15,26.25,26.62,26.25,26.5,4275,1.02505481659439,1.03950320829496,1.02505481659439,1.0348172434191,109475.852591798,0.0,1.0
1984-08-16,26.25,26.25,26.0,26.25,6450,1.02505481659439,1.02505481659439,1.01529238976968,1.02505481659439,165174.093384116,0.0,1.0
1984-08-17,26.25,26.25,26.0,26.25,7575,1.02505481659439,1.02505481659439,1.01529238976968,1.02505481659439,193983.528276695,0.0,1.0
1984-08-20,26.25,26.25,26.0,26.25,8775,1.02505481659439,1.02505481659439,1.01529238976968,1.02505481659439,224713.592162112,0.0,1.0
1984-08-21,26.25,26.25,26.12,26.25,6675,1.02505481659439,1.02505481659439,1.01997835464554,1.02505481659439,170935.980362632,0.0,1.0
1984-08-22,26.5,26.62,26.25,26.25,45975,1.0348172434191,1.03950320829496,1.02505481659439,1.02505481659439,1177345.57261004,0.0,1.0
1984-08-23,26.87,26.87,26.62,26.62,39600,1.04926563511967,1.04926563511967,1.03950320829496,1.03950320829496,1014092.10821876,0.0,1.0
1984-08-24,27.0,27.0,26.62,26.87,51975,1.05434209706852,1.05434209706852,1.03950320829496,1.04926563511967,1330995.89203712,0.0,1.0
1984-08-27,27.0,27.0,26.62,27.0,8850,1.05434209706852,1.05434209706852,1.03950320829496,1.05434209706852,226634.221154949,0.0,1.0
1984-08-28,26.62,27.0,26.62,27.0,4950,1.03950320829496,1.05434209706852,1.03950320829496,1.05434209706852,126761.513527345,0.0,1.0
1984-08-29,26.62,27.0,26.62,26.62,3600,1.03950320829496,1.05434209706852,1.03950320829496,1.03950320829496,92190.1916562508,0.0,1.0
1984-08-30,26.62,26.62,26.5,26.62,5475,1.03950320829496,1.03950320829496,1.0348172434191,1.03950320829496,140205.916477215,0.0,1.0
1984-08-31,26.87,26.87,26.62,26.62,1650,1.04926563511967,1.04926563511967,1.03950320829496,1.03950320829496,42253.8378424482,0.0,1.0
1984-09-04,26.62,26.87,26.62,26.87,2550,1.03950320829496,1.04926563511967,1.03950320829496,1.04926563511967,65301.385756511,0.0,1.0
1984-09-05,26.62,27.0,26.62,26.62,5250,1.03950320829496,1.05434209706852,1.03950320829496,1.03950320829496,134444.029498699,0.0,1.0
1984-09-06,27.0,27.0,26.62,26.62,9075,1.05434209706852,1.05434209706852,1.03950320829496,1.03950320829496,232396.108133465,0.0,1.0
1984-09-07,27.12,27.5,26.87,27.0,24375,1.05902806194438,1.07386695071793,1.04926563511967,1.05434209706852,624204.42267253,0.0,1.0
1984-09-10,27.37,27.5,27.12,27.12,8850,1.06879048876909,1.07386695071793,1.05902806194438,1.05902806194438,226634.221154949,0.0,1.0
1984-09-11,28.0,28.0,27.37,27.37,8700,1.09339180436735,1.09339180436735,1.06879048876909,1.06879048876909,222792.963169273,0.0,1.0
1984-09-12,28.0,28.0,27.87,28.0,9375,1.09339180436735,1.09339180436735,1.0883153424185,1.09339180436735,240078.62410482,0.0,1.0
1984-09-13,27.62,28.0,27.62,28.0,11775,1.07855291559379,1.09339180436735,1.07855291559379,1.09339180436735,301538.751875655,0.0,1.0
1984-09-14,27.5,27.62,27.5,27.62,8850,1.07386695071793,1.07855291559379,1.07386695071793,1.07855291559379,226634.221154951,0.0,1.0
1984-09-17,27.37,27.5,27.37,27.5,7200,1.06879048876909,1.07386695071793,1.06879048876909,1.07386695071793,184380.383312501,0.0,1.0
1984-09-18,27.37,27.62,27.37,27.37,8400,1.06879048876909,1.07855291559379,1.06879048876909,1.06879048876909,215110.447197918,0.0,1.0
1984-09-19,27.37,27.62,27.12,27.37,15375,1.06879048876909,1.07855291559379,1.05902806194438,1.06879048876909,393728.943531903,0.0,1.0
1984-09-20,27.62,27.62,27.12,27.37,41175,1.07855291559379,1.07855291559379,1.05902806194438,1.06879048876909,1054425.31706837,0.0,1.0
1984-09-21,27.87,27.87,27.62,27.62,8250,1.0883153424185,1.0883153424185,1.07855291559379,1.07855291559379,211269.189212242,0.0,1.0
1984-09-24,28.0,28.0,27.62,27.87,5775,1.09339180436735,1.09339180436735,1.07855291559379,1.0883153424185,147888.432448569,0.0,1.0
1984-09-25,28.0,28.0,27.87,28.0,3975,1.09339180436735,1.09339180436735,1.0883153424185,1.09339180436735,101793.336620444,0.0,1.0
1984-09-26,28.0,28.0,27.87,28.0,8100,1.09339180436735,1.09339180436735,1.0883153424185,1.09339180436735,207427.931226565,0.0,1.0
1984-09-27,28.0,28.0,28.0,28.0,6450,1.09339180436735,1.09339180436735,1.09339180436735,1.09339180436735,165174.093384116,0.0,1.0
1984-09-28,27.62,28.0,27.62,28.0,5850,1.07855291559379,1.09339180436735,1.07855291559379,1.09339180436735,149809.061441408,0.0,1.0
1984-10-01,27.37,27.62,27.37,27.62,5475,1.06879048876909,1.07855291559379,1.06879048876909,1.07855291559379,140205.916477214,0.0,1.0
1984-10-02,27.62,27.62,27.37,27.37,13875,1.07855291559379,1.07855291559379,1.06879048876909,1.06879048876909,355316.363675135,0.0,1.0
1984-10-03,27.5,27.62,27.37,27.62,50775,1.07386695071793,1.07855291559379,1.06879048876909,1.07855291559379,1300265.82815171,0.0,1.0
1984-10-04,27.62,27.87,27.62,27.62,8475,1.07855291559379,1.0883153424185,1.07855291559379,1.07855291559379,217031.076190758,0.0,1.0
1984-10-05,27.87,28.0,27.62,27.62,6450,1.0883153424185,1.09339180436735,1.07855291559379,1.07855291559379,165174.093384116,0.0,1.0
1984-10-08,27.62,28.0,27.37,27.87,6450,1.07855291559379,1.09339180436735,1.06879048876909,1.0883153424185,165174.093384117,0.0,1.0
1984-10-09,27.62,27.62,27.37,27.62,39450,1.07855291559379,1.07855291559379,1.06879048876909,1.07855291559379,1010250.85023309,0.0,1.0
1984-10-10,28.5,28.5,27.62,27.62,12600,1.11291665801677,1.11291665801677,1.07855291559379,1.07855291559379,322665.670796877,0.0,1.0
1984-10-11,28.75,28.87,28.25,28.5,16050,1.12267908484148,1.12736504971734,1.10315423119206,1.11291665801677,411014.60446745,0.0,1.0
1984-10-12,29.37,29.37,28.87,28.87,15000,1.14688990336675,1.14688990336675,1.12736504971734,1.12736504971734,384125.798567713,0.0,1.0
1984-10-15,29.37,29.62,29.25,29.37,26400,1.14688990336675,1.15665233019146,1.14220393849089,1.14688990336675,676061.405479175,0.0,1.0
1984-10-16,29.37,29.37,29.37,29.37,10950,1.14688990336675,1.14688990336675,1.14688990336675,1.14688990336675,280411.832954431,0.0,1.0
1984-10-17,29.37,29.62,29.37,29.37,32100,1.14688990336675,1.15665233019146,1.14688990336675,1.14688990336675,822029.208934906,0.0,1.0
1984-10-18,29.37,29.37,29.37,29.37,14700,1.14688990336675,1.14688990336675,1.14688990336675,1.14688990336675,376443.282596359,0.0,1.0
1984-10-19,29.37,29.75,28.5,29.37,25275,1.14688990336675,1.16172879214031,1.11291665801677,1.14688990336675,647251.970586597,0.0,1.0
1984-10-22,29.37,29.75,29.37,29.37,29700,1.14688990336675,1.16172879214031,1.14688990336675,1.14688990336675,760569.081164072,0.0,1.0
1984-10-23,29.75,29.75,29.25,29.37,16050,1.16172879214031,1.16172879214031,1.14220393849089,1.14688990336675,411014.604467452,0.0,1.0
1984-10-24,29.62,29.75,29.37,29.75,14475,1.15665233019146,1.16172879214031,1.14688990336675,1.16172879214031,370681.395617843,0.0,1.0
1984-10-25,29.75,29.75,29.62,29.62,5775,1.16172879214031,1.16172879214031,1.15665233019146,1.15665233019146,147888.432448569,0.0,1.0
1984-10-26,29.62,29.75,29.62,29.75,3750,1.15665233019146,1.16172879214031,1.15665233019146,1.16172879214031,96031.4496419281,0.0,1.0
1984-10-29,29.37,29.75,29.37,29.62,7275,1.14688990336675,1.16172879214031,1.14688990336675,1.15665233019146,186301.012305341,0.0,1.0
1984-10-30,29.75,29.75,29.12,29.37,10350,1.16172879214031,1.16172879214031,1.13712747654205,1.14688990336675,265046.801011721,0.0,1.0
1984-10-31,29.75,29.75,29.62,29.75,3600,1.16172879214031,1.16172879214031,1.15665233019146,1.16172879214031,92190.1916562509,0.0,1.0
1984-11-01,29.75,29.75,29.62,29.75,7650,1.16172879214031,1.16172879214031,1.15665233019146,1.16172879214031,195904.157269533,0.0,1.0
1984-11-02,29.62,29.75,29.62,29.75,10875,1.15665233019146,1.16172879214031,1.15665233019146,1.16172879214031,278491.203961592,0.0,1.0
1984-11-05,29.75,29.75,29.62,29.62,11100,1.16172879214031,1.16172879214031,1.15665233019146,1.15665233019146,284253.090940107,0.0,1.0
1984-11-06,29.75,29.75,29.62,29.75,7650,1.16172879214031,1.16172879214031,1.15665233019146,1.16172879214031,195904.157269533,0.0,1.0
1984-11-07,29.62,29.75,29.62,29.75,6900,1.15665233019146,1.16172879214031,1.15665233019146,1.16172879214031,176697.867341148,0.0,1.0
1984-11-08,28.87,29.12,28.87,29.12,9675,1.12736504971734,1.13712747654205,1.12736504971734,1.13712747654205,247761.140076173,0.0,1.0
1984-11-09,28.87,29.12,28.87,28.87,8775,1.12736504971734,1.13712747654205,1.12736504971734,1.12736504971734,224713.592162111,0.0,1.0
1984-11-12,28.5,28.87,28.5,28.87,9375,1.11291665801677,1.12736504971734,1.11291665801677,1.12736504971734,240078.624104819,0.0,1.0
1984-11-13,28.25,28.5,28.25,28.5,7575,1.10315423119206,1.11291665801677,1.10315423119206,1.11291665801677,193983.528276694,0.0,1.0
1984-11-14,28.0,28.25,27.87,28.25,22875,1.09339180436735,1.10315423119206,1.0883153424185,1.10315423119206,585791.842815761,0.0,1.0
1984-11-15,27.62,27.87,27.62,27.87,12600,1.07855291559379,1.0883153424185,1.07855291559379,1.0883153424185,322665.670796879,0.0,1.0
1984-11-16,28.0,28.25,27.62,27.62,19575,1.09339180436735,1.10315423119206,1.07855291559379,1.07855291559379,501284.167130864,0.0,1.0
1984-11-19,27.62,28.0,27.62,28.0,21150,1.07855291559379,1.09339180436735,1.07855291559379,1.09339180436735,541617.375980476,0.0,1.0
1984-11-20,27.62,27.87,27.62,27.62,44775,1.07855291559379,1.0883153424185,1.07855291559379,1.07855291559379,1146615.50872462,0.0,1.0
1984-11-21,27.62,27.87,27.62,27.62,10575,1.07855291559379,1.0883153424185,1.07855291559379,1.07855291559379,270808.687990238,0.0,1.0
1984-11-23,28.37,28.37,28.0,28.0,21900,1.10784019606792,1.10784019606792,1.09339180436735,1.09339180436735,560823.665908859,0.0,1.0
1984-11-26,28.37,28.5,28.25,28.37,13200,1.10784019606792,1.11291665801677,1.10315423119206,1.10784019606792,338030.702739586,0.0,1.0
1984-11-27,28.5,28.5,28.25,28.37,14850,1.11291665801677,1.11291665801677,1.10315423119206,1.10784019606792,380284.540582034,0.0,1.0
1984-11-28,28.5,28.5,28.37,28.5,9150,1.11291665801677,1.11291665801677,1.10784019606792,1.11291665801677,234316.737126304,0.0,1.0
1984-11-29,28.75,28.87,28.5,28.5,9600,1.12267908484148,1.12736504971734,1.11291665801677,1.11291665801677,245840.511083335,0.0,1.0
1984-11-30,28.87,28.87,28.5,28.75,8775,1.12736504971734,1.12736504971734,1.11291665801677,1.12267908484148,224713.592162111,0.0,1.0
1984-12-03,28.75,28.87,28.5,28.87,27150,1.12267908484148,1.12736504971734,1.11291665801677,1.12736504971734,695267.695407556,0.0,1.0
1984-12-04,28.87,28.87,28.75,28.75,7800,1.12736504971734,1.12736504971734,1.12267908484148,1.12267908484148,199745.41525521,0.0,1.0
1984-12-05,28.37,28.5,28.25,28.5,15600,1.10784019606792,1.11291665801677,1.10315423119206,1.11291665801677,399490.83051042,0.0,1.0
1984-12-06,28.37,28.5,28.25,28.37,6975,1.10784019606792,1.11291665801677,1.10315423119206,1.10784019606792,178618.496333986,0.0,1.0
1984-12-07,28.37,28.5,28.25,28.37,20550,1.10784019606792,1.11291665801677,1.10315423119206,1.10784019606792,526252.344037765,0.0,1.0
1984-12-10,28.37,28.5,28.25,28.37,10650,1.10784019606792,1.11291665801677,1.10315423119206,1.10784019606792,272729.316983075,0.0,1.0
1984-12-11,28.75,28.75,28.25,28.37,17850,1.12267908484148,1.12267908484148,1.10315423119206,1.10784019606792,457109.700295576,0.0,1.0
1984-12-12,28.87,28.87,28.5,28.75,9600,1.12736504971734,1.12736504971734,1.11291665801677,1.12267908484148,245840.511083335,0.0,1.0
1984-12-13,28.75,28.87,28.5,28.87,7275,1.12267908484148,1.12736504971734,1.11291665801677,1.12736504971734,186301.01230534,0.0,1.0
1984-12-14,28.75,28.87,28.5,28.75,20100,1.12267908484148,1.12736504971734,1.11291665801677,1.12267908484148,514728.570080732,0.0,1.0
1984-12-17,28.87,28.87,28.75,28.75,12750,1.12736504971734,1.12736504971734,1.12267908484148,1.12267908484148,326506.928782554,0.0,1.0
1984-12-18,29.25,29.37,28.87,28.87,27375,1.14220393849089,1.14688990336675,1.12736504971734,1.12736504971734,701029.582386076,0.0,1.0
1984-12-19,29.12,29.37,29.12,29.25,29850,1.13712747654205,1.14688990336675,1.13712747654205,1.14220393849089,764410.339149743,0.0,1.0
1984-12-20,28.87,29.37,28.87,29.12,13200,1.12736504971734,1.14688990336675,1.12736504971734,1.13712747654205,338030.702739585,0.0,1.0
1984-12-21,28.87,28.87,28.87,28.87,7950,1.12736504971734,1.12736504971734,1.12736504971734,1.12736504971734,203586.673240887,0.0,1.0
1984-12-24,29.12,29.25,28.87,28.87,7950,1.13712747654205,1.14220393849089,1.12736504971734,1.12736504971734,203586.673240886,0.0,1.0
1984-12-26,29.75,29.87,29.25,29.25,23550,1.16172879214031,1.16641475701617,1.14220393849089,1.14220393849089,603077.503751308,0.0,1.0
1984-12-27,29.62,29.75,29.37,29.75,27150,1.15665233019146,1.16172879214031,1.14688990336675,1.16172879214031,695267.69540756,0.0,1.0
1984-12-28,29.37,29.62,29.37,29.62,4350,1.14688990336675,1.15665233019146,1.14688990336675,1.15665233019146,111396.481584637,0.0,1.0
1984-12-31,29.37,29.37,29.25,29.37,6000,1.14688990336675,1.14688990336675,1.14220393849089,1.14688990336675,153650.319427085,0.0,1.0
1985-01-02,29.62,29.75,29.25,29.37,9975,1.15665233019146,1.16172879214031,1.14220393849089,1.14688990336675,255443.656047529,0.0,1.0
1985-01-03,29.62,29.75,29.37,29.62,48600,1.15665233019146,1.16172879214031,1.14688990336675,1.15665233019146,1244567.58735939,0.0,1.0
1985-01-04,29.75,29.75,29.37,29.62,10200,1.16172879214031,1.16172879214031,1.14688990336675,1.15665233019146,261205.543026044,0.0,1.0
1985-01-07,30.12,30.12,29.75,29.75,13050,1.17617718384088,1.17617718384088,1.16172879214031,1.16172879214031,334189.444753909,0.0,1.0
1985-01-08,30.12,30.25,29.87,30.12,7950,1.17617718384088,1.18125364578973,1.16641475701617,1.17617718384088,203586.673240887,0.0,1.0
1985-01-09,30.75,30.75,30.12,30.12,19650,1.20077849943915,1.20077849943915,1.17617718384088,1.17617718384088,503204.7961237,0.0,1.0
1985-01-10,31.5,31.5,30.75,30.75,36000,1.23006577991327,1.23006577991327,1.20077849943915,1.20077849943915,921901.916562508,0.0,1.0
1985-01-11,31.12,31.62,31.12,31.5,25500,1.21522689113971,1.23475174478913,1.21522689113971,1.23006577991327,653013.857565112,0.0,1.0
1985-01-14,30.75,31.37,30.62,31.12,16950,1.20077849943915,1.22498931796442,1.1957020374903,1.21522689113971,434062.152381512,0.0,1.0
1985-01-15,30.62,30.75,30.5,30.75,12600,1.1957020374903,1.20077849943915,1.19101607261444,1.20077849943915,322665.670796877,0.0,1.0
1985-01-16,30.25,30.62,29.87,30.62,10575,1.18125364578973,1.1957020374903,1.16641475701617,1.1957020374903,270808.687990236,0.0,1.0
1985-01-17,30.62,30.75,30.12,30.25,12600,1.1957020374903,1.20077849943915,1.17617718384088,1.18125364578973,322665.670796877,0.0,1.0
1985-01-18,30.25,30.62,30.25,30.62,17850,1.18125364578973,1.1957020374903,1.18125364578973,1.1957020374903,457109.700295576,0.0,1.0
1985-01-21,30.75,31.0,30.5,30.5,20550,1.20077849943915,1.21054092626385,1.19101607261444,1.19101607261444,526252.344037763,0.0,1.0
1985-01-22,30.75,30.75,30.5,30.75,27750,1.20077849943915,1.20077849943915,1.19101607261444,1.20077849943915,710632.727350264,0.0,1.0
1985-01-23,30.5,30.75,30.25,30.75,12975,1.19101607261444,1.20077849943915,1.18125364578973,1.20077849943915,332268.81576107,0.0,1.0
1985-01-24,30.25,30.62,30.25,30.5,15000,1.18125364578973,1.1957020374903,1.18125364578973,1.19101607261444,384125.798567711,0.0,1.0
1985-01-25,30.5,30.75,30.25,30.25,12375,1.19101607261444,1.20077849943915,1.18125364578973,1.18125364578973,316903.783818361,0.0,1.0
1985-01-28,30.5,30.62,30.25,30.5,17100,1.19101607261444,1.1957020374903,1.18125364578973,1.19101607261444,437903.41036719,0.0,1.0
1985-01-29,30.25,30.62,30.25,30.5,13500,1.18125364578973,1.1957020374903,1.18125364578973,1.19101607261444,345713.21871094,0.0,1.0
1985-01-30,30.75,30.75,30.75,30.75,13500,1.20077849943915,1.20077849943915,1.20077849943915,1.20077849943915,345713.218710939,0.0,1.0
1985-01-31,30.75,31.0,30.62,30.75,71400,1.20077849943915,1.21054092626385,1.1957020374903,1.20077849943915,1828438.8011823,0.0,1.0
1985-02-01,30.75,30.75,30.5,30.75,5775,1.20077849943915,1.20077849943915,1.19101607261444,1.20077849943915,147888.432448568,0.0,1.0
1985-02-04,30.62,30.75,30.5,30.75,13350,1.1957020374903,1.20077849943915,1.19101607261444,1.20077849943915,341871.960725262,0.0,1.0
1985-02-05,30.62,30.75,30.62,30.62,11475,1.1957020374903,1.20077849943915,1.1957020374903,1.1957020374903,293856.235904298,0.0,1.0
1985-02-06,30.75,30.75,30.5,30.62,5700,1.20077849943915,1.20077849943915,1.19101607261444,1.1957020374903,145967.80345573,0.0,1.0
1985-02-07,30.75,30.75,30.62,30.75,6600,1.20077849943915,1.20077849943915,1.1957020374903,1.20077849943915,169015.351369792,0.0,1.0
1985-02-08,30.25,30.25,30.12,30.25,5850,1.18125364578973,1.18125364578973,1.17617718384088,1.18125364578973,149809.061441407,0.0,1.0
1985-02-11,30.25,30.5,30.25,30.25,15900,1.18125364578973,1.19101607261444,1.18125364578973,1.18125364578973,407173.346481774,0.0,1.0
1985-02-12,30.25,30.5,30.25,30.25,9900,1.18125364578973,1.19101607261444,1.18125364578973,1.18125364578973,253523.027054689,0.0,1.0
1985-02-13,30.5,30.62,30.25,30.25,12300,1.19101607261444,1.1957020374903,1.18125364578973,1.18125364578973,314983.154825523,0.0,1.0
1985-02-14,30.25,30.5,30.25,30.5,12600,1.18125364578973,1.19101607261444,1.18125364578973,1.19101607261444,322665.670796877,0.0,1.0
1985-02-15,30.62,30.62,30.25,30.25,6975,1.1957020374903,1.1957020374903,1.18125364578973,1.18125364578973,178618.496333985,0.0,1.0
1985-02-19,30.62,30.75,30.5,30.62,9750,1.1957020374903,1.20077849943915,1.19101607261444,1.1957020374903,249681.769069012,0.0,1.0
1985-02-20,30.75,30.75,30.62,30.62,16050,1.20077849943915,1.20077849943915,1.1957020374903,1.1957020374903,411014.60446745,0.0,1.0
1985-02-21,30.75,30.75,30.75,30.75,7275,1.20077849943915,1.20077849943915,1.20077849943915,1.20077849943915,186301.012305339,0.0,1.0
1985-02-22,30.75,30.75,30.62,30.75,25050,1.20077849943915,1.20077849943915,1.1957020374903,1.20077849943915,641490.083608076,0.0,1.0
1985-02-25,30.62,30.75,30.5,30.75,62850,1.1957020374903,1.20077849943915,1.19101607261444,1.20077849943915,1609487.09599871,0.0,1.0
1985-02-26,30.62,30.75,30.5,30.62,13350,1.1957020374903,1.20077849943915,1.19101607261444,1.1957020374903,341871.960725262,0.0,1.0
1985-02-27,30.62,30.75,30.5,30.62,17175,1.1957020374903,1.20077849943915,1.19101607261444,1.1957020374903,439824.039360029,0.0,1.0
1985-02-28,30.75,30.75,30.62,30.62,6450,1.20077849943915,1.20077849943915,1.1957020374903,1.1957020374903,165174.093384115,0.0,1.0
1985-03-01,30.75,30.75,30.75,30.75,5475,1.20077849943915,1.20077849943915,1.20077849943915,1.20077849943915,140205.916477214,0.0,1.0
1985-03-04,30.75,30.75,30.62,30.75,16650,1.20077849943915,1.20077849943915,1.1957020374903,1.20077849943915,426379.636410158,0.0,1.0
1985-03-05,30.75,30.75,30.62,30.75,20400,1.20077849943915,1.20077849943915,1.1957020374903,1.20077849943915,522411.086052086,0.0,1.0
1985-03-06,30.75,30.75,30.75,30.75,11775,1.20077849943915,1.20077849943915,1.20077849943915,1.20077849943915,301538.751875652,0.0,1.0
1985-03-07,31.0,31.0,30.75,30.75,12450,1.21054092626385,1.21054092626385,1.20077849943915,1.20077849943915,318824.412811202,0.0,1.0
1985-03-08,30.75,31.12,30.75,31.0,6075,1.20077849943915,1.21522689113971,1.20077849943915,1.21054092626385,155570.948419923,0.0,1.0
1985-03-11,31.0,31.0,30.75,30.75,23400,1.21054092626385,1.21054092626385,1.20077849943915,1.20077849943915,599236.245765632,0.0,1.0
1985-03-12,31.0,31.0,30.75,31.0,15300,1.21054092626385,1.21054092626385,1.20077849943915,1.21054092626385,391808.314539067,0.0,1.0
1985-03-13,30.75,31.0,30.75,31.0,7650,1.20077849943915,1.21054092626385,1.20077849943915,1.21054092626385,195904.157269532,0.0,1.0
1985-03-14,30.75,31.0,30.75,30.75,6900,1.20077849943915,1.21054092626385,1.20077849943915,1.20077849943915,176697.867341147,0.0,1.0
1985-03-15,30.75,31.0,30.75,30.75,20850,1.20077849943915,1.21054092626385,1.20077849943915,1.20077849943915,533934.860009117,0.0,1.0
1985-03-18,31.12,31.12,30.75,30.75,71400,1.21522689113971,1.21522689113971,1.20077849943915,1.20077849943915,1828438.80118231,0.0,1.0
1985-03-19,31.12,31.37,31.12,31.12,7575,1.21522689113971,1.22498931796442,1.21522689113971,1.21522689113971,193983.528276695,0.0,1.0
1985-03-20,31.12,31.12,31.0,31.12,20175,1.21522689113971,1.21522689113971,1.21054092626385,1.21522689113971,516649.199073574,0.0,1.0
1985-03-21,31.37,31.37,31.0,31.12,12450,1.22498931796442,1.22498931796442,1.21054092626385,1.21522689113971,318824.412811201,0.0,1.0
1985-03-22,31.0,31.37,31.0,31.37,13350,1.21054092626385,1.22498931796442,1.21054092626385,1.22498931796442,341871.960725264,0.0,1.0
1985-03-25,31.12,31.12,31.0,31.0,21300,1.21522689113971,1.21522689113971,1.21054092626385,1.21054092626385,545458.633966152,0.0,1.0
1985-03-26,31.12,31.12,31.0,31.12,8550,1.21522689113971,1.21522689113971,1.21054092626385,1.21522689113971,218951.705183596,0.0,1.0
1985-03-27,31.12,31.5,31.0,31.12,18075,1.21522689113971,1.23006577991327,1.21054092626385,1.21522689113971,462871.587274094,0.0,1.0
1985-03-28,32.0,32.0,31.12,31.12,15750,1.24959063356269,1.24959063356269,1.21522689113971,1.21522689113971,403332.088496096,0.0,1.0
1985-03-29,32.37,32.75,32.0,32.0,7875,1.26403902526326,1.27887791403681,1.24959063356269,1.24959063356269,201666.044248048,0.0,1.0
1985-04-01,32.75,32.75,32.5,32.5,48450,1.27887791403681,1.27887791403681,1.2691154872121,1.2691154872121,1240726.32937371,0.0,1.0
1985-04-02,32.5,32.87,32.5,32.75,7650,1.2691154872121,1.28356387891267,1.2691154872121,1.27887791403681,195904.157269534,0.0,1.0
1985-04-03,32.87,32.87,32.5,32.5,4875,1.28356387891267,1.28356387891267,1.2691154872121,1.2691154872121,124840.884534507,0.0,1.0
1985-04-04,33.0,33.25,32.75,32.87,39150,1.28864034086152,1.29840276768623,1.27887791403681,1.28356387891267,1002568.33426173,0.0,1.0
1985-04-08,33.25,33.25,32.75,33.0,11250,1.29840276768623,1.29840276768623,1.27887791403681,1.28864034086152,288094.348925784,0.0,1.0
1985-04-09,33.0,33.25,33.0,33.25,10200,1.28864034086152,1.29840276768623,1.28864034086152,1.29840276768623,261205.543026044,0.0,1.0
1985-04-10,33.0,33.37,33.0,33.0,5475,1.28864034086152,1.30308873256209,1.28864034086152,1.28864034086152,140205.916477215,0.0,1.0
1985-04-11,33.0,33.0,32.75,33.0,10950,1.28864034086152,1.28864034086152,1.27887791403681,1.28864034086152,280411.83295443,0.0,1.0
1985-04-12,33.0,33.0,32.75,33.0,2775,1.28864034086152,1.28864034086152,1.27887791403681,1.28864034086152,71063.2727350267,0.0,1.0
1985-04-15,33.37,33.37,32.87,33.0,9450,1.30308873256209,1.30308873256209,1.28356387891267,1.28864034086152,241999.253097658,0.0,1.0
1985-04-16,33.62,33.75,33.25,33.37,9975,1.3128511593868,1.31792762133565,1.29840276768623,1.30308873256209,255443.656047528,0.0,1.0
1985-04-17,33.62,33.75,33.37,33.62,6375,1.3128511593868,1.31792762133565,1.30308873256209,1.3128511593868,163253.464391277,0.0,1.0
1985-04-18,33.62,33.87,33.62,33.62,12600,1.3128511593868,1.32261358621151,1.3128511593868,1.3128511593868,322665.670796877,0.0,1.0
1985-04-19,33.62,33.75,33.37,33.62,18750,1.3128511593868,1.31792762133565,1.30308873256209,1.3128511593868,480157.248209639,0.0,1.0
1985-04-22,33.62,33.75,33.37,33.62,21975,1.3128511593868,1.31792762133565,1.30308873256209,1.3128511593868,562744.294901697,0.0,1.0
1985-04-23,33.87,33.87,33.75,33.75,9750,1.32261358621151,1.32261358621151,1.31792762133565,1.31792762133565,249681.769069012,0.0,1.0
1985-04-24,34.25,34.25,33.87,33.87,12300,1.33745247498506,1.33745247498506,1.32261358621151,1.32261358621151,314983.154825524,0.0,1.0
1985-04-25,33.87,34.25,33.87,34.25,9075,1.32261358621151,1.33745247498506,1.32261358621151,1.33745247498506,232396.108133465,0.0,1.0
1985-04-26,33.87,33.87,33.75,33.87,17175,1.32261358621151,1.32261358621151,1.31792762133565,1.32261358621151,439824.039360029,0.0,1.0
1985-04-29,33.87,33.87,33.62,33.87,10050,1.32261358621151,1.32261358621151,1.3128511593868,1.32261358621151,257364.285040366,0.0,1.0
1985-04-30,33.87,33.87,33.75,33.87,24675,1.32261358621151,1.32261358621151,1.31792762133565,1.32261358621151,631886.938643884,0.0,1.0
1985-05-01,33.87,33.87,33.75,33.87,9975,1.32261358621151,1.32261358621151,1.31792762133565,1.32261358621151,255443.656047528,0.0,1.0
1985-05-02,33.75,33.87,33.37,33.87,10050,1.31792762133565,1.32261358621151,1.30308873256209,1.32261358621151,257364.285040366,0.0,1.0
1985-05-03,33.87,34.12,33.62,33.75,44250,1.32261358621151,1.33237601303622,1.3128511593868,1.31792762133565,1133171.10577475,0.0,1.0
1985-05-06,34.25,34.25,33.87,33.87,7350,1.33745247498506,1.33745247498506,1.32261358621151,1.32261358621151,188221.641298179,0.0,1.0
1985-05-07,34.25,34.62,33.87,34.25,18150,1.33745247498506,1.35190086668563,1.32261358621151,1.33745247498506,464792.216266932,0.0,1.0
1985-05-08,34.75,34.75,34.62,34.62,179400,1.35697732863448,1.35697732863448,1.35190086668563,1.35190086668563,4594144.55086983,0.0,1.0
1985-05-09,34.25,34.25,34.12,34.25,18675,1.33745247498506,1.33745247498506,1.33237601303622,1.33745247498506,478236.619216802,0.0,1.0
1985-05-10,34.75,34.75,34.25,34.25,23400,1.35697732863448,1.35697732863448,1.33745247498506,1.33745247498506,599236.245765631,0.0,1.0
1985-05-13,34.75,35.0,34.75,34.75,8475,1.35697732863448,1.36673975545919,1.35697732863448,1.35697732863448,217031.076190757,0.0,1.0
1985-05-14,34.75,35.0,34.62,34.75,27075,1.35697732863448,1.36673975545919,1.35190086668563,1.35697732863448,693347.06641472,0.0,1.0
1985-05-15,35.0,35.25,34.75,34.75,22275,1.36673975545919,1.3765021822839,1.35697732863448,1.35697732863448,570426.810873052,0.0,1.0
1985-05-16,35.25,35.25,35.0,35.0,17175,1.3765021822839,1.3765021822839,1.36673975545919,1.36673975545919,439824.039360029,0.0,1.0
1985-05-17,35.62,35.62,35.12,35.25,25875,1.39095057398447,1.39095057398447,1.37142572033505,1.3765021822839,662617.002529301,0.0,1.0
1985-05-20,36.5,36.75,35.62,35.62,20100,1.42531431640744,1.43507674323215,1.39095057398447,1.39095057398447,514728.570080734,0.0,1.0
1985-05-21,36.5,36.5,36.12,36.5,56850,1.42531431640744,1.42531431640744,1.41047542763388,1.42531431640744,1455836.77657163,0.0,1.0
1985-05-22,36.0,36.37,36.0,36.37,22275,1.40578946275802,1.42023785445859,1.40578946275802,1.42023785445859,570426.810873053,0.0,1.0
1985-05-23,35.62,36.0,35.0,36.0,11475,1.39095057398447,1.40578946275802,1.36673975545919,1.40578946275802,293856.235904299,0.0,1.0
1985-05-24,35.62,35.87,35.62,35.62,8700,1.39095057398447,1.40071300080918,1.39095057398447,1.39095057398447,222792.963169272,0.0,1.0
1985-05-28,35.62,35.87,35.5,35.62,39375,1.39095057398447,1.40071300080918,1.38626460910861,1.39095057398447,1008330.22124024,0.0,1.0
1985-05-29,35.62,35.87,35.62,35.62,6900,1.39095057398447,1.40071300080918,1.39095057398447,1.39095057398447,176697.867341147,0.0,1.0
1985-05-30,35.62,35.62,35.62,35.62,5475,1.39095057398447,1.39095057398447,1.39095057398447,1.39095057398447,140205.916477214,0.0,1.0
1985-05-31,35.62,35.62,35.62,35.62,12975,1.39095057398447,1.39095057398447,1.39095057398447,1.39095057398447,332268.81576107,0.0,1.0
1985-06-03,35.62,35.87,35.62,35.62,13800,1.39095057398447,1.40071300080918,1.39095057398447,1.39095057398447,353395.734682294,0.0,1.0
1985-06-04,35.62,35.62,35.5,35.62,23175,1.39095057398447,1.39095057398447,1.38626460910861,1.39095057398447,593474.358787113,0.0,1.0
1985-06-05,35.62,35.62,35.25,35.62,12300,1.39095057398447,1.39095057398447,1.3765021822839,1.39095057398447,314983.154825523,0.0,1.0
1985-06-06,35.25,35.62,35.25,35.62,10050,1.3765021822839,1.39095057398447,1.3765021822839,1.39095057398447,257364.285040366,0.0,1.0
1985-06-07,35.87,35.87,35.25,35.25,56475,1.40071300080918,1.40071300080918,1.3765021822839,1.3765021822839,1446233.63160743,0.0,1.0
1985-06-10,35.62,35.87,35.62,35.87,14250,1.39095057398447,1.40071300080918,1.39095057398447,1.40071300080918,364919.508639325,0.0,1.0
1985-06-11,36.87,36.87,35.62,35.62,29250,1.43976270810801,1.43976270810801,1.39095057398447,1.39095057398447,749045.307207037,0.0,1.0
1985-06-12,36.12,36.87,36.12,36.87,39600,1.41047542763388,1.43976270810801,1.41047542763388,1.43976270810801,1014092.10821876,0.0,1.0
1985-06-13,36.75,36.75,36.12,36.12,48975,1.43507674323215,1.43507674323215,1.41047542763388,1.41047542763388,1254170.73232358,0.0,1.0
1985-06-14,37.25,37.25,36.5,36.75,21600,1.45460159688157,1.45460159688157,1.42531431640744,1.43507674323215,553141.149937503,0.0,1.0
1985-06-17,36.87,37.37,36.75,37.25,22950,1.43976270810801,1.45928756175743,1.43507674323215,1.45460159688157,587712.471808598,0.0,1.0
1985-06-18,37.25,37.37,36.75,36.87,36900,1.45460159688157,1.45928756175743,1.43507674323215,1.43976270810801,944949.464476568,0.0,1.0
1985-06-19,37.5,37.87,37.25,37.25,51000,1.46436402370627,1.47881241540684,1.45460159688157,1.45460159688157,1306027.71513022,0.0,1.0
1985-06-20,37.75,37.75,37.25,37.5,34575,1.47412645053098,1.47412645053098,1.45460159688157,1.46436402370627,885409.965698577,0.0,1.0
1985-06-21,37.87,38.25,35.87,37.75,33300,1.47881241540684,1.4936513041804,1.40071300080918,1.47412645053098,852759.272820321,0.0,1.0
1985-06-24,37.75,37.87,37.75,37.87,13575,1.47412645053098,1.47881241540684,1.47412645053098,1.47881241540684,347633.84770378,0.0,1.0
1985-06-25,38.12,38.37,37.75,37.75,13275,1.48857484223155,1.49833726905626,1.47412645053098,1.47412645053098,339951.331732425,0.0,1.0
1985-06-26,37.87,38.25,37.87,38.12,6450,1.47881241540684,1.4936513041804,1.47881241540684,1.48857484223155,165174.093384116,0.0,1.0
1985-06-27,38.37,38.37,37.87,37.87,9150,1.49833726905626,1.49833726905626,1.47881241540684,1.47881241540684,234316.737126304,0.0,1.0
1985-06-28,38.75,39.0,38.37,38.37,9150,1.51317615782982,1.52293858465453,1.49833726905626,1.49833726905626,234316.737126304,0.0,1.0
1985-07-01,38.62,38.75,38.62,38.75,12675,1.50809969588097,1.51317615782982,1.50809969588097,1.51317615782982,324586.299789716,0.0,1.0
1985-07-02,39.0,39.25,38.62,38.62,40200,1.52293858465453,1.53270101147923,1.50809969588097,1.50809969588097,1029457.14016146,0.0,1.0
1985-07-03,38.25,39.0,37.87,39.0,25200,1.4936513041804,1.52293858465453,1.47881241540684,1.52293858465453,645331.341593755,0.0,1.0
1985-07-05,38.62,38.75,37.87,38.25,12675,1.50809969588097,1.51317615782982,1.47881241540684,1.4936513041804,324586.299789716,0.0,1.0
1985-07-08,38.75,38.75,38.37,38.62,6375,1.51317615782982,1.51317615782982,1.49833726905626,1.50809969588097,163253.464391277,0.0,1.0
1985-07-09,38.37,38.75,38.37,38.75,9675,1.49833726905626,1.51317615782982,1.49833726905626,1.51317615782982,247761.140076174,0.0,1.0
1985-07-10,37.87,38.37,37.75,38.37,54750,1.47881241540684,1.49833726905626,1.47412645053098,1.49833726905626,1402059.16477215,0.0,1.0
1985-07-11,38.37,38.62,37.87,37.87,25650,1.49833726905626,1.50809969588097,1.47881241540684,1.47881241540684,656855.115550787,0.0,1.0
1985-07-12,38.37,38.37,38.37,38.37,8700,1.49833726905626,1.49833726905626,1.49833726905626,1.49833726905626,222792.963169273,0.0,1.0
1985-07-15,38.37,38.37,38.25,38.37,9600,1.49833726905626,1.49833726905626,1.4936513041804,1.49833726905626,245840.511083335,0.0,1.0
1985-07-16,38.75,38.75,38.25,38.37,10350,1.51317615782982,1.51317615782982,1.4936513041804,1.49833726905626,265046.80101172,0.0,1.0
1985-07-17,38.75,39.0,38.75,38.75,4875,1.51317615782982,1.52293858465453,1.51317615782982,1.51317615782982,124840.884534506,0.0,1.0
1985-07-18,38.75,39.0,38.62,38.75,12300,1.51317615782982,1.52293858465453,1.50809969588097,1.51317615782982,314983.154825523,0.0,1.0
1985-07-19,38.37,38.75,38.37,38.75,15150,1.49833726905626,1.51317615782982,1.49833726905626,1.51317615782982,387967.056553389,0.0,1.0
1985-07-22,38.37,38.75,38.25,38.37,77100,1.49833726905626,1.51317615782982,1.4936513041804,1.49833726905626,1974406.60463804,0.0,1.0
1985-07-23,37.0,38.25,37.0,38.25,35700,1.44483917005686,1.4936513041804,1.44483917005686,1.4936513041804,914219.400591152,0.0,1.0
1985-07-24,35.5,36.5,35.25,36.5,53250,1.38626460910861,1.42531431640744,1.3765021822839,1.42531431640744,1363646.58491537,0.0,1.0
1985-07-25,35.5,35.62,35.12,35.5,26700,1.38626460910861,1.39095057398447,1.37142572033505,1.38626460910861,683743.921450525,0.0,1.0
1985-07-26,34.62,35.25,34.25,35.25,20400,1.35190086668563,1.3765021822839,1.33745247498506,1.3765021822839,522411.086052089,0.0,1.0
1985-07-29,35.0,35.0,33.75,34.62,50100,1.36673975545919,1.36673975545919,1.31792762133565,1.35190086668563,1282980.16721616,0.0,1.0
1985-07-30,34.75,35.12,34.75,35.0,32550,1.35697732863448,1.37142572033505,1.35697732863448,1.36673975545919,833552.982891935,0.0,1.0
1985-07-31,34.75,34.75,34.62,34.75,14700,1.35697732863448,1.35697732863448,1.35190086668563,1.35697732863448,376443.282596358,0.0,1.0
1985-08-01,35.0,35.25,34.75,34.75,22275,1.36673975545919,1.3765021822839,1.35697732863448,1.35697732863448,570426.810873052,0.0,1.0
1985-08-02,35.5,35.5,34.75,35.0,10275,1.38626460910861,1.38626460910861,1.35697732863448,1.36673975545919,263126.172018882,0.0,1.0
1985-08-05,35.62,35.62,35.25,35.5,39300,1.39095057398447,1.39095057398447,1.3765021822839,1.38626460910861,1006409.5922474,0.0,1.0
1985-08-06,35.25,35.62,35.25,35.62,8175,1.3765021822839,1.39095057398447,1.3765021822839,1.39095057398447,209348.560219403,0.0,1.0
1985-08-07,35.12,35.62,34.75,35.25,13050,1.37142572033505,1.39095057398447,1.35697732863448,1.3765021822839,334189.444753909,0.0,1.0
1985-08-08,35.12,35.12,34.75,35.12,97575,1.37142572033505,1.37142572033505,1.35697732863448,1.37142572033505,2498738.31968296,0.0,1.0
1985-08-09,34.25,34.5,33.87,34.5,13050,1.33745247498506,1.34721490180977,1.32261358621151,1.34721490180977,334189.44475391,0.0,1.0
1985-08-12,34.75,35.0,34.25,34.25,20100,1.35697732863448,1.36673975545919,1.33745247498506,1.33745247498506,514728.570080734,0.0,1.0
1985-08-13,35.5,35.5,34.75,34.75,13875,1.38626460910861,1.38626460910861,1.35697732863448,1.35697732863448,355316.363675132,0.0,1.0
1985-08-14,35.0,35.5,35.0,35.5,15750,1.36673975545919,1.38626460910861,1.36673975545919,1.38626460910861,403332.088496097,0.0,1.0
1985-08-15,34.62,35.0,34.25,35.0,10575,1.35190086668563,1.36673975545919,1.33745247498506,1.36673975545919,270808.687990237,0.0,1.0
1985-08-16,34.75,35.0,34.25,34.62,11100,1.35697732863448,1.36673975545919,1.33745247498506,1.35190086668563,284253.090940107,0.0,1.0
1985-08-19,34.75,35.12,34.75,34.75,4950,1.35697732863448,1.37142572033505,1.35697732863448,1.35697732863448,126761.513527345,0.0,1.0
1985-08-20,35.12,35.25,34.75,34.75,7575,1.37142572033505,1.3765021822839,1.35697732863448,1.35697732863448,193983.528276694,0.0,1.0
1985-08-21,35.25,35.25,35.12,35.12,7650,1.3765021822839,1.3765021822839,1.37142572033505,1.37142572033505,195904.157269533,0.0,1.0
1985-08-22,35.62,35.87,35.5,35.5,7875,1.39095057398447,1.40071300080918,1.38626460910861,1.38626460910861,201666.044248048,0.0,1.0
1985-08-23,35.62,35.87,35.25,35.62,10500,1.39095057398447,1.40071300080918,1.3765021822839,1.39095057398447,268888.058997397,0.0,1.0
1985-08-26,35.0,35.5,35.0,35.5,5175,1.36673975545919,1.38626460910861,1.36673975545919,1.38626460910861,132523.40050586,0.0,1.0
1985-08-27,34.62,35.0,34.25,35.0,15375,1.35190086668563,1.36673975545919,1.33745247498506,1.36673975545919,393728.943531905,0.0,1.0
1985-08-28,35.12,35.12,34.25,34.62,10575,1.37142572033505,1.37142572033505,1.33745247498506,1.35190086668563,270808.687990237,0.0,1.0
1985-08-29,35.12,35.25,35.0,35.12,3150,1.37142572033505,1.3765021822839,1.36673975545919,1.37142572033505,80666.4176992194,0.0,1.0
1985-08-30,35.12,35.25,35.0,35.12,16800,1.37142572033505,1.3765021822839,1.36673975545919,1.37142572033505,430220.894395837,0.0,1.0
1985-09-03,35.25,35.25,35.12,35.12,16200,1.3765021822839,1.3765021822839,1.37142572033505,1.37142572033505,414855.862453128,0.0,1.0
1985-09-04,35.62,35.62,35.25,35.25,14250,1.39095057398447,1.39095057398447,1.3765021822839,1.3765021822839,364919.508639325,0.0,1.0
1985-09-05,36.37,36.37,35.87,35.87,7875,1.42023785445859,1.42023785445859,1.40071300080918,1.40071300080918,201666.044248049,0.0,1.0
1985-09-06,36.5,36.75,36.12,36.37,9750,1.42531431640744,1.43507674323215,1.41047542763388,1.42023785445859,249681.769069013,0.0,1.0
1985-09-09,36.5,36.75,36.37,36.5,50775,1.42531431640744,1.43507674323215,1.42023785445859,1.42531431640744,1300265.8281517,0.0,1.0
1985-09-10,36.12,36.5,35.87,36.5,11700,1.41047542763388,1.42531431640744,1.40071300080918,1.42531431640744,299618.122882816,0.0,1.0
1985-09-11,35.25,36.12,35.25,36.12,10275,1.3765021822839,1.41047542763388,1.3765021822839,1.41047542763388,263126.172018882,0.0,1.0
1985-09-12,34.62,35.12,34.5,35.12,54000,1.35190086668563,1.37142572033505,1.34721490180977,1.37142572033505,1382852.87484376,0.0,1.0
1985-09-13,33.75,34.62,33.37,34.62,19350,1.31792762133565,1.35190086668563,1.30308873256209,1.35190086668563,495522.280152347,0.0,1.0
1985-09-16,34.25,34.25,33.75,33.75,40050,1.33745247498506,1.33745247498506,1.31792762133565,1.31792762133565,1025615.88217579,0.0,1.0
1985-09-17,34.12,34.25,33.87,34.25,6150,1.33237601303622,1.33745247498506,1.32261358621151,1.33745247498506,157491.577412761,0.0,1.0
1985-09-18,34.25,34.25,33.87,34.12,14775,1.33745247498506,1.33745247498506,1.32261358621151,1.33237601303622,378363.911589197,0.0,1.0
1985-09-19,34.25,34.25,33.87,34.25,18375,1.33745247498506,1.33745247498506,1.32261358621151,1.33745247498506,470554.103245448,0.0,1.0
1985-09-20,34.25,34.25,33.87,34.25,33375,1.33745247498506,1.33745247498506,1.32261358621151,1.33745247498506,854679.901813161,0.0,1.0
1985-09-23,34.75,34.75,34.25,34.25,9900,1.35697732863448,1.35697732863448,1.33745247498506,1.33745247498506,253523.02705469,0.0,1.0
1985-09-24,34.12,34.75,34.12,34.75,45300,1.33237601303622,1.35697732863448,1.33237601303622,1.35697732863448,1160059.91167449,0.0,1.0
1985-09-25,33.87,33.87,33.75,33.87,8175,1.32261358621151,1.32261358621151,1.31792762133565,1.32261358621151,209348.560219402,0.0,1.0
1985-09-26,33.75,34.12,33.75,33.87,7200,1.31792762133565,1.33237601303622,1.31792762133565,1.32261358621151,184380.383312501,0.0,1.0
1985-09-30,33.87,33.87,33.62,33.75,14175,1.32261358621151,1.32261358621151,1.3128511593868,1.31792762133565,362998.879646487,0.0,1.0
1985-10-01,34.25,34.25,33.37,33.87,8850,1.33745247498506,1.33745247498506,1.30308873256209,1.32261358621151,226634.221154951,0.0,1.0
1985-10-02,34.25,35.0,33.87,34.25,28350,1.33745247498506,1.36673975545919,1.32261358621151,1.33745247498506,725997.759292977,0.0,1.0
1985-10-03,34.25,34.25,34.12,34.25,7500,1.33745247498506,1.33745247498506,1.33237601303622,1.33745247498506,192062.899283856,0.0,1.0
1985-10-04,34.12,34.25,34.12,34.25,8550,1.33237601303622,1.33745247498506,1.33237601303622,1.33745247498506,218951.705183595,0.0,1.0
1985-10-07,34.5,34.62,34.25,34.25,19950,1.34721490180977,1.35190086668563,1.33745247498506,1.33745247498506,510887.312095057,0.0,1.0
1985-10-08,34.5,34.62,34.25,34.5,59550,1.34721490180977,1.35190086668563,1.33745247498506,1.34721490180977,1524979.42031382,0.0,1.0
1985-10-09,34.75,34.75,34.5,34.5,41700,1.35697732863448,1.35697732863448,1.34721490180977,1.34721490180977,1067869.72001824,0.0,1.0
1985-10-10,35.0,35.0,34.75,34.75,4800,1.36673975545919,1.36673975545919,1.35697732863448,1.35697732863448,122920.255541668,0.0,1.0
1985-10-11,35.0,35.0,34.75,35.0,9075,1.36673975545919,1.36673975545919,1.35697732863448,1.36673975545919,232396.108133465,0.0,1.0
1985-10-14,35.25,35.25,35.0,35.0,10050,1.3765021822839,1.3765021822839,1.36673975545919,1.36673975545919,257364.285040366,0.0,1.0
1985-10-15,35.62,36.0,35.25,35.25,15900,1.39095057398447,1.40578946275802,1.3765021822839,1.3765021822839,407173.346481773,0.0,1.0
1985-10-16,35.5,35.62,35.5,35.62,6450,1.38626460910861,1.39095057398447,1.38626460910861,1.39095057398447,165174.093384116,0.0,1.0
1985-10-17,35.5,35.62,35.5,35.5,15975,1.38626460910861,1.39095057398447,1.38626460910861,1.38626460910861,409093.975474612,0.0,1.0
1985-10-18,35.87,36.0,35.62,35.62,16800,1.40071300080918,1.40578946275802,1.39095057398447,1.39095057398447,430220.894395835,0.0,1.0
1985-10-21,36.12,36.37,35.87,35.87,375,1.41047542763388,1.42023785445859,1.40071300080918,1.40071300080918,9603.14496419281,0.0,1.0
1985-10-22,36.75,36.87,36.12,36.12,13050,1.43507674323215,1.43976270810801,1.41047542763388,1.41047542763388,334189.444753909,0.0,1.0
1985-10-23,36.87,36.87,36.5,36.75,6675,1.43976270810801,1.43976270810801,1.42531431640744,1.43507674323215,170935.980362632,0.0,1.0
1985-10-24,37.0,37.0,36.75,36.87,13275,1.44483917005686,1.44483917005686,1.43507674323215,1.43976270810801,339951.331732424,0.0,1.0
1985-10-25,36.87,37.0,36.75,37.0,8250,1.43976270810801,1.44483917005686,1.43507674323215,1.44483917005686,211269.189212241,0.0,1.0
1985-10-28,37.0,37.0,36.75,36.87,47775,1.44483917005686,1.44483917005686,1.43507674323215,1.43976270810801,1223440.66843816,0.0,1.0
1985-10-29,36.87,37.0,36.75,37.0,20175,1.43976270810801,1.44483917005686,1.43507674323215,1.44483917005686,516649.199073572,0.0,1.0
1985-10-30,37.75,37.75,37.0,37.0,20775,1.47412645053098,1.47412645053098,1.44483917005686,1.44483917005686,532014.231016282,0.0,1.0
1985-10-31,37.5,37.75,37.37,37.75,11475,1.46436402370627,1.47412645053098,1.45928756175743,1.47412645053098,293856.2359043,0.0,1.0
1985-11-01,37.75,38.12,37.25,37.5,70950,1.47412645053098,1.48857484223155,1.45460159688157,1.46436402370627,1816915.02722528,0.0,1.0
1985-11-04,37.87,39.0,37.87,37.87,41775,1.47881241540684,1.52293858465453,1.47881241540684,1.47881241540684,1069790.34901108,0.0,1.0
1985-11-05,37.5,38.25,37.5,37.87,37875,1.46436402370627,1.4936513041804,1.46436402370627,1.47881241540684,969917.641383475,0.0,1.0
1985-11-06,37.5,37.87,37.37,37.5,13200,1.46436402370627,1.47881241540684,1.45928756175743,1.46436402370627,338030.702739587,0.0,1.0
1985-11-07,37.87,37.87,37.5,37.5,27075,1.47881241540684,1.47881241540684,1.46436402370627,1.46436402370627,693347.066414721,0.0,1.0
1985-11-08,37.25,37.25,36.75,37.25,60750,1.45460159688157,1.45460159688157,1.43507674323215,1.45460159688157,1555709.48419923,0.0,1.0
1985-11-11,36.87,37.0,36.75,37.0,21750,1.43976270810801,1.44483917005686,1.43507674323215,1.44483917005686,556982.407923181,0.0,1.0
1985-11-12,37.0,37.37,37.0,37.0,16875,1.44483917005686,1.45928756175743,1.44483917005686,1.44483917005686,432141.523388675,0.0,1.0
1985-11-13,37.87,38.37,37.0,37.0,34875,1.47881241540684,1.49833726905626,1.44483917005686,1.44483917005686,893092.481669931,0.0,1.0
1985-11-14,38.37,38.37,38.12,38.12,19875,1.49833726905626,1.49833726905626,1.48857484223155,1.48857484223155,508966.683102218,0.0,1.0
1985-11-15,38.37,38.75,38.25,38.37,40950,1.49833726905626,1.51317615782982,1.4936513041804,1.49833726905626,1048663.43008985,0.0,1.0
1985-11-18,37.5,38.37,37.37,38.37,32100,1.46436402370627,1.49833726905626,1.45928756175743,1.49833726905626,822029.208934905,0.0,1.0
1985-11-19,37.87,37.87,37.5,37.5,7650,1.47881241540684,1.47881241540684,1.46436402370627,1.46436402370627,195904.157269533,0.0,1.0
1985-11-20,37.5,37.87,37.5,37.87,14550,1.46436402370627,1.47881241540684,1.46436402370627,1.47881241540684,372602.024610681,0.0,1.0
1985-11-21,37.87,37.87,37.5,37.5,19275,1.47881241540684,1.47881241540684,1.46436402370627,1.46436402370627,493601.65115951,0.0,1.0
1985-11-22,38.12,38.25,37.87,37.87,14850,1.48857484223155,1.4936513041804,1.47881241540684,1.47881241540684,380284.540582035,0.0,1.0
1985-11-25,37.5,38.37,37.5,38.12,21975,1.46436402370627,1.49833726905626,1.46436402370627,1.48857484223155,562744.294901699,0.0,1.0
1985-11-26,37.25,37.37,37.0,37.37,26400,1.45460159688157,1.45928756175743,1.44483917005686,1.45928756175743,676061.40547917,0.0,1.0
1985-11-27,37.0,37.37,37.0,37.25,13275,1.44483917005686,1.45928756175743,1.44483917005686,1.45460159688157,339951.331732424,0.0,1.0
1985-11-29,37.0,37.25,36.75,37.0,13350,1.44483917005686,1.45460159688157,1.43507674323215,1.44483917005686,341871.960725263,0.0,1.0
1985-12-02,37.37,37.5,37.0,37.0,21150,1.45928756175743,1.46436402370627,1.44483917005686,1.44483917005686,541617.375980472,0.0,1.0
1985-12-03,38.25,38.25,37.5,37.5,27975,1.4936513041804,1.4936513041804,1.46436402370627,1.46436402370627,716394.614328782,0.0,1.0
1985-12-04,38.37,38.75,38.12,38.25,13275,1.49833726905626,1.51317615782982,1.48857484223155,1.4936513041804,339951.331732425,0.0,1.0
1985-12-05,38.62,39.0,38.25,38.37,21150,1.50809969588097,1.52293858465453,1.4936513041804,1.49833726905626,541617.375980473,0.0,1.0
1985-12-06,38.37,38.75,38.37,38.62,28575,1.49833726905626,1.51317615782982,1.49833726905626,1.50809969588097,731759.64627149,0.0,1.0
1985-12-09,38.37,38.75,38.37,38.37,9450,1.49833726905626,1.51317615782982,1.49833726905626,1.49833726905626,241999.253097658,0.0,1.0
1985-12-10,38.37,38.62,38.37,38.37,9075,1.49833726905626,1.50809969588097,1.49833726905626,1.49833726905626,232396.108133465,0.0,1.0
1985-12-11,38.75,39.0,38.37,38.37,14850,1.51317615782982,1.52293858465453,1.49833726905626,1.49833726905626,380284.540582034,0.0,1.0
1985-12-12,39.25,39.25,38.75,38.75,18000,1.53270101147923,1.53270101147923,1.51317615782982,1.51317615782982,460950.958281255,0.0,1.0
1985-12-13,39.62,39.75,39.25,39.25,31800,1.5471494031798,1.55222586512865,1.53270101147923,1.53270101147923,814346.69296355,0.0,1.0
1985-12-16,40.5,40.62,39.62,39.62,18600,1.58151314560278,1.58619911047864,1.5471494031798,1.5471494031798,476315.990223961,0.0,1.0
1985-12-17,40.5,40.62,40.12,40.5,15150,1.58151314560278,1.58619911047864,1.56667425682922,1.58151314560278,387967.056553388,0.0,1.0
1985-12-18,40.12,40.62,40.12,40.5,43275,1.56667425682922,1.58619911047864,1.56667425682922,1.58151314560278,1108202.92886785,0.0,1.0
1985-12-19,40.0,40.37,40.0,40.12,15450,1.56198829195336,1.57643668365393,1.56198829195336,1.56667425682922,395649.572524743,0.0,1.0
1985-12-20,40.0,40.37,39.75,40.0,37650,1.56198829195336,1.57643668365393,1.55222586512865,1.56198829195336,964155.754404956,0.0,1.0
1985-12-23,39.75,40.12,39.75,40.0,42300,1.55222586512865,1.56667425682922,1.55222586512865,1.56198829195336,1083234.75196095,0.0,1.0
1985-12-24,39.75,40.0,39.75,39.75,20400,1.55222586512865,1.56198829195336,1.55222586512865,1.55222586512865,522411.086052088,0.0,1.0
1985-12-26,39.75,39.75,39.62,39.75,6450,1.55222586512865,1.55222586512865,1.5471494031798,1.55222586512865,165174.093384116,0.0,1.0
1985-12-27,39.75,39.75,39.62,39.75,7050,1.55222586512865,1.55222586512865,1.5471494031798,1.55222586512865,180539.125326825,0.0,1.0
1985-12-30,39.75,39.75,39.5,39.75,9675,1.55222586512865,1.55222586512865,1.54246343830394,1.55222586512865,247761.140076174,0.0,1.0
1985-12-31,39.62,39.75,39.5,39.75,10950,1.5471494031798,1.55222586512865,1.54246343830394,1.55222586512865,280411.83295443,0.0,1.0
1986-01-02,39.5,39.75,39.5,39.62,3675,1.54246343830394,1.55222586512865,1.54246343830394,1.5471494031798,94110.8206490895,0.0,1.0
1986-01-03,39.62,39.62,39.25,39.5,4650,1.5471494031798,1.5471494031798,1.53270101147923,1.54246343830394,119078.997555991,0.0,1.0
1986-01-06,39.75,39.75,39.5,39.62,7650,1.55222586512865,1.55222586512865,1.54246343830394,1.5471494031798,195904.157269533,0.0,1.0
1986-01-07,40.0,40.0,39.75,39.75,6975,1.56198829195336,1.56198829195336,1.55222586512865,1.55222586512865,178618.496333986,0.0,1.0
1986-01-08,40.0,40.12,39.75,40.0,9975,1.56198829195336,1.56667425682922,1.55222586512865,1.56198829195336,255443.656047528,0.0,1.0
1986-01-09,39.75,40.0,39.62,40.0,17850,1.55222586512865,1.56198829195336,1.5471494031798,1.56198829195336,457109.700295577,0.0,1.0
1986-01-10,39.5,39.75,39.5,39.75,6450,1.54246343830394,1.55222586512865,1.54246343830394,1.55222586512865,165174.093384116,0.0,1.0
1986-01-13,39.12,39.5,39.12,39.5,9450,1.52762454953039,1.54246343830394,1.52762454953039,1.54246343830394,241999.253097658,0.0,1.0
1986-01-14,38.37,39.12,38.37,39.12,23700,1.49833726905626,1.52762454953039,1.49833726905626,1.52762454953039,606918.761736984,0.0,1.0
1986-01-15,38.75,39.0,38.37,38.37,16950,1.51317615782982,1.52293858465453,1.49833726905626,1.49833726905626,434062.152381513,0.0,1.0
1986-01-16,38.75,39.12,38.75,38.75,16200,1.51317615782982,1.52762454953039,1.51317615782982,1.51317615782982,414855.862453128,0.0,1.0
1986-01-17,39.12,39.25,38.75,38.75,30600,1.52762454953039,1.53270101147923,1.51317615782982,1.51317615782982,783616.629078129,0.0,1.0
1986-01-20,38.75,39.25,38.75,39.12,31650,1.51317615782982,1.53270101147923,1.51317615782982,1.52762454953039,810505.43497787,0.0,1.0
1986-01-21,38.75,39.12,38.62,38.75,20475,1.51317615782982,1.52762454953039,1.50809969588097,1.51317615782982,524331.715044925,0.0,1.0
1986-01-22,39.25,39.25,38.75,38.75,24075,1.53270101147923,1.53270101147923,1.51317615782982,1.51317615782982,616521.906701179,0.0,1.0
1986-01-23,39.75,39.75,39.25,39.25,13050,1.55222586512865,1.55222586512865,1.53270101147923,1.53270101147923,334189.444753909,0.0,1.0
1986-01-24,39.75,39.75,39.5,39.75,6975,1.55222586512865,1.55222586512865,1.54246343830394,1.55222586512865,178618.496333986,0.0,1.0
1986-01-27,41.25,41.25,39.75,39.75,24300,1.6108004260769,1.6108004260769,1.55222586512865,1.55222586512865,622283.793679693,0.0,1.0
1986-01-28,41.37,41.87,41.0,41.25,46800,1.61548639095276,1.63501124460218,1.60103799925219,1.6108004260769,1198472.49153126,0.0,1.0
1986-01-29,41.25,41.5,41.0,41.37,110250,1.6108004260769,1.62056285290161,1.60103799925219,1.61548639095276,2823324.61947268,0.0,1.0
1986-01-30,41.5,41.75,41.37,41.37,37500,1.62056285290161,1.63032527972632,1.61548639095276,1.61548639095276,960314.496419279,0.0,1.0
1986-01-31,42.37,42.37,41.75,41.75,16650,1.6545360982516,1.6545360982516,1.63032527972632,1.63032527972632,426379.636410159,0.0,1.0
1986-02-03,43.5,43.75,42.25,42.37,20400,1.69866226749928,1.70842469432399,1.64985013337574,1.6545360982516,522411.086052087,0.0,1.0
1986-02-04,44.62,44.62,43.5,43.5,68475,1.74239793967397,1.74239793967397,1.69866226749928,1.69866226749928,1753534.27046161,0.0,1.0
1986-02-05,44.62,44.87,44.62,44.62,56850,1.74239793967397,1.75216036649868,1.74239793967397,1.74239793967397,1455836.77657163,0.0,1.0
1986-02-06,45.12,45.5,44.62,44.62,42750,1.76192279332339,1.77676168209695,1.74239793967397,1.74239793967397,1094758.52591798,0.0,1.0
1986-02-07,44.5,45.37,44.5,45.12,52950,1.73771197479811,1.7716852201481,1.73771197479811,1.76192279332339,1355964.06894402,0.0,1.0
1986-02-10,43.12,43.25,42.75,43.25,21450,1.68382337872572,1.68889984067457,1.66937498702515,1.68889984067457,549299.891951828,0.0,1.0
1986-02-11,44.5,44.62,43.12,43.12,31050,1.73771197479811,1.74239793967397,1.68382337872572,1.68382337872572,795140.403035164,0.0,1.0
1986-02-12,45.5,45.5,44.5,44.5,36075,1.77676168209695,1.77676168209695,1.73771197479811,1.73771197479811,923822.545555344,0.0,1.0
1986-02-13,44.87,45.12,44.62,45.12,38100,1.75216036649868,1.76192279332339,1.74239793967397,1.76192279332339,975679.528361988,0.0,1.0
1986-02-14,44.62,44.87,44.12,44.87,75450,1.74239793967397,1.75216036649868,1.72287308602456,1.75216036649868,1932152.76679559,0.0,1.0
1986-02-18,44.0,44.62,43.75,44.62,34050,1.7181871211487,1.74239793967397,1.70842469432399,1.74239793967397,871965.562748703,0.0,1.0
1986-02-19,44.87,44.87,44.12,44.12,30075,1.75216036649868,1.75216036649868,1.72287308602456,1.72287308602456,770172.226128262,0.0,1.0
1986-02-20,44.87,45.0,44.62,44.87,21450,1.75216036649868,1.75723682844753,1.74239793967397,1.75216036649868,549299.891951828,0.0,1.0
1986-02-21,44.87,45.0,44.62,44.87,35775,1.75216036649868,1.75723682844753,1.74239793967397,1.75216036649868,916140.029583993,0.0,1.0
1986-02-24,45.12,45.37,44.62,44.87,64275,1.76192279332339,1.7716852201481,1.74239793967397,1.75216036649868,1645979.04686264,0.0,1.0
1986-02-25,45.87,46.25,45.12,45.12,13875,1.79121007379751,1.80604896257107,1.76192279332339,1.76192279332339,355316.363675134,0.0,1.0
1986-02-26,46.5,46.87,45.5,45.87,25350,1.81581138939578,1.83025978109635,1.77676168209695,1.79121007379751,649172.599579433,0.0,1.0
1986-02-27,46.5,46.75,46.37,46.5,14175,1.81581138939578,1.82557381622049,1.81073492744693,1.81581138939578,362998.879646488,0.0,1.0
1986-02-28,49.0,49.37,46.5,46.5,64875,1.91343565764287,1.92788404934343,1.81581138939578,1.81581138939578,1661344.07880535,0.0,1.0
1986-03-03,48.12,48.62,47.62,48.62,35550,1.87907191521989,1.89859676886931,1.85954706157047,1.89859676886931,910378.142605477,0.0,1.0
1986-03-04,48.5,49.0,48.25,48.25,30300,1.89391080399345,1.91343565764287,1.88414837716874,1.88414837716874,775934.113106777,0.0,1.0
1986-03-05,47.75,48.62,47.75,48.5,21900,1.86462352351932,1.89859676886931,1.86462352351932,1.89391080399345,560823.66590886,0.0,1.0
1986-03-06,48.0,48.25,47.75,47.75,17775,1.87438595034403,1.88414837716874,1.86462352351932,1.86462352351932,455189.071302739,0.0,1.0
1986-03-07,48.25,48.62,48.0,48.0,42675,1.88414837716874,1.89859676886931,1.87438595034403,1.87438595034403,1092837.89692514,0.0,1.0
1986-03-10,48.5,48.62,48.25,48.25,22800,1.89391080399345,1.89859676886931,1.88414837716874,1.88414837716874,583871.213822921,0.0,1.0
1986-03-11,48.62,49.0,48.25,48.5,46875,1.89859676886931,1.91343565764287,1.88414837716874,1.89391080399345,1200393.1205241,0.0,1.0
1986-03-12,49.37,49.62,48.25,48.62,96900,1.92788404934343,1.93764647616814,1.88414837716874,1.89859676886931,2481452.65874742,0.0,1.0
1986-03-13,49.37,49.5,49.0,49.37,22500,1.92788404934343,1.93296051129228,1.91343565764287,1.92788404934343,576188.697851568,0.0,1.0
1986-03-14,49.0,50.0,49.0,49.37,33375,1.91343565764287,1.9524853649417,1.91343565764287,1.92788404934343,854679.901813156,0.0,1.0
1986-03-17,48.25,49.0,48.25,49.0,36300,1.88414837716874,1.91343565764287,1.88414837716874,1.91343565764287,929584.432533862,0.0,1.0
1986-03-18,48.62,48.75,47.37,48.25,45375,1.89859676886931,1.90367323081816,1.84978463474577,1.88414837716874,1161980.54066733,0.0,1.0
1986-03-19,47.37,49.12,47.37,48.62,38700,1.84978463474577,1.91812162251873,1.84978463474577,1.89859676886931,991044.560304694,0.0,1.0
1986-03-20,46.75,47.25,46.37,47.25,27000,1.82557381622049,1.84509866986991,1.81073492744693,1.84509866986991,691426.43742188,0.0,1.0
1986-03-21,46.0,46.87,45.75,46.75,53850,1.79628653574636,1.83025978109635,1.78652410892166,1.82557381622049,1379011.61685809,0.0,1.0
1986-03-24,46.37,46.75,46.25,46.25,21075,1.81073492744693,1.82557381622049,1.80604896257107,1.80604896257107,539696.746987635,0.0,1.0
1986-03-25,46.25,46.37,46.0,46.37,45675,1.80604896257107,1.81073492744693,1.79628653574636,1.81073492744693,1169663.05663868,0.0,1.0
1986-03-26,46.37,46.5,46.0,46.25,15975,1.81073492744693,1.81581138939578,1.79628653574636,1.80604896257107,409093.975474613,0.0,1.0
1986-03-27,47.12,47.25,46.37,46.37,54375,1.84002220792106,1.84509866986991,1.81073492744693,1.81073492744693,1392456.01980795,0.0,1.0
1986-03-31,47.75,47.75,47.37,47.37,13500,1.86462352351932,1.86462352351932,1.84978463474577,1.84978463474577,345713.218710941,0.0,1.0
1986-04-01,48.25,48.75,48.0,48.0,91950,1.88414837716874,1.90367323081816,1.87438595034403,1.87438595034403,2354691.14522007,0.0,1.0
1986-04-02,48.5,48.62,47.75,48.25,16575,1.89391080399345,1.89859676886931,1.86462352351932,1.88414837716874,424459.007417321,0.0,1.0
1986-04-03,48.25,48.62,48.12,48.5,17775,1.88414837716874,1.89859676886931,1.87907191521989,1.89391080399345,455189.071302738,0.0,1.0
1986-04-04,47.75,48.25,47.37,48.25,20250,1.86462352351932,1.88414837716874,1.84978463474577,1.88414837716874,518569.828066411,0.0,1.0
1986-04-07,47.25,47.75,47.25,47.75,21375,1.84509866986991,1.86462352351932,1.84509866986991,1.86462352351932,547379.262958988,0.0,1.0
1986-04-08,46.75,47.62,46.75,47.25,23550,1.82557381622049,1.85954706157047,1.82557381622049,1.84509866986991,603077.503751307,0.0,1.0
1986-04-09,46.87,47.25,46.37,46.75,35550,1.83025978109635,1.84509866986991,1.81073492744693,1.82557381622049,910378.142605476,0.0,1.0
1986-04-10,47.12,47.37,46.87,46.87,8100,1.84002220792106,1.84978463474577,1.83025978109635,1.83025978109635,207427.931226564,0.0,1.0
1986-04-11,47.62,47.62,47.25,47.25,36675,1.85954706157047,1.85954706157047,1.84509866986991,1.84509866986991,939187.577498057,0.0,1.0
1986-04-14,47.75,48.0,47.37,47.62,9675,1.86462352351932,1.87438595034403,1.84978463474577,1.85954706157047,247761.140076174,0.0,1.0
1986-04-15,49.0,49.0,47.75,47.75,24300,1.91343565764287,1.91343565764287,1.86462352351932,1.86462352351932,622283.793679691,0.0,1.0
1986-04-16,49.0,49.12,48.5,49.0,24975,1.91343565764287,1.91812162251873,1.89391080399345,1.91343565764287,639569.454615238,0.0,1.0
1986-04-17,49.12,49.37,48.62,49.0,17775,1.91812162251873,1.92788404934343,1.89859676886931,1.91343565764287,455189.071302737,0.0,1.0
1986-04-18,49.12,49.5,49.0,49.12,18375,1.91812162251873,1.93296051129228,1.91343565764287,1.91812162251873,470554.103245445,0.0,1.0
1986-04-21,49.37,49.37,48.62,49.12,16650,1.92788404934343,1.92788404934343,1.89859676886931,1.91812162251873,426379.636410161,0.0,1.0
1986-04-22,49.5,49.62,49.0,49.37,39900,1.93296051129228,1.93764647616814,1.91343565764287,1.92788404934343,1021774.62419011,0.0,1.0
1986-04-23,49.12,49.5,48.62,49.5,16500,1.91812162251873,1.93296051129228,1.89859676886931,1.93296051129228,422538.378424482,0.0,1.0
1986-04-24,49.0,49.62,49.0,49.12,43500,1.91343565764287,1.93764647616814,1.91343565764287,1.91812162251873,1113964.81584636,0.0,1.0
1986-04-25,48.25,49.0,48.25,49.0,22950,1.88414837716874,1.91343565764287,1.88414837716874,1.91343565764287,587712.471808599,0.0,1.0
1986-04-28,48.5,48.62,48.0,48.25,9450,1.89391080399345,1.89859676886931,1.87438595034403,1.88414837716874,241999.253097658,0.0,1.0
1986-04-29,48.75,49.0,48.5,48.5,17550,1.90367323081816,1.91343565764287,1.89391080399345,1.89391080399345,449427.184324222,0.0,1.0
1986-04-30,49.12,49.12,48.12,48.75,17250,1.91812162251873,1.91812162251873,1.87907191521989,1.90367323081816,441744.668352867,0.0,1.0
1986-05-01,49.37,49.37,48.62,49.12,19950,1.92788404934343,1.92788404934343,1.89859676886931,1.91812162251873,510887.312095057,0.0,1.0
1986-05-02,48.75,49.5,48.62,49.37,19875,1.90367323081816,1.93296051129228,1.89859676886931,1.92788404934343,508966.683102217,0.0,1.0
1986-05-05,48.62,48.62,48.5,48.62,14250,1.89859676886931,1.89859676886931,1.89391080399345,1.89859676886931,364919.508639326,0.0,1.0
1986-05-06,48.75,49.0,48.62,48.62,34350,1.90367323081816,1.91343565764287,1.89859676886931,1.89859676886931,879648.078720058,0.0,1.0
1986-05-07,48.62,49.0,48.25,48.75,10350,1.89859676886931,1.91343565764287,1.88414837716874,1.90367323081816,265046.801011721,0.0,1.0
1986-05-08,49.0,49.0,48.5,48.62,13200,1.91343565764287,1.91343565764287,1.89391080399345,1.89859676886931,338030.702739585,0.0,1.0
1986-05-09,48.62,49.0,48.0,49.0,43500,1.89859676886931,1.91343565764287,1.87438595034403,1.91343565764287,1113964.81584636,0.0,1.0
1986-05-12,49.0,49.0,48.5,48.62,37350,1.91343565764287,1.91343565764287,1.89391080399345,1.89859676886931,956473.238433599,0.0,1.0
1986-05-13,49.62,49.87,49.0,49.0,73950,1.93764647616814,1.94740890299285,1.91343565764287,1.91343565764287,1893740.18693882,0.0,1.0
1986-05-14,49.62,49.87,49.5,49.62,6150,1.93764647616814,1.94740890299285,1.93296051129228,1.93764647616814,157491.577412762,0.0,1.0
1986-05-15,49.62,49.87,49.12,49.62,72675,1.93764647616814,1.94740890299285,1.91812162251873,1.93764647616814,1861089.49406056,0.0,1.0
1986-05-16,49.37,49.62,49.12,49.62,17850,1.92788404934343,1.93764647616814,1.91812162251873,1.93764647616814,457109.700295578,0.0,1.0
1986-05-19,49.12,49.62,49.0,49.37,16575,1.91812162251873,1.93764647616814,1.91343565764287,1.92788404934343,424459.00741732,0.0,1.0
1986-05-20,49.12,49.37,49.0,49.12,11100,1.91812162251873,1.92788404934343,1.91343565764287,1.91812162251873,284253.090940106,0.0,1.0
1986-05-21,49.0,49.5,49.0,49.12,58350,1.91343565764287,1.93296051129228,1.91343565764287,1.91812162251873,1494249.35642839,0.0,1.0
1986-05-22,50.0,50.25,49.0,49.0,23250,1.9524853649417,1.96224779176641,1.91343565764287,1.91343565764287,595394.987779953,0.0,1.0
1986-05-23,51.25,51.37,50.0,50.0,16200,2.00129749906524,2.0059834639411,1.9524853649417,1.9524853649417,414855.862453129,0.0,1.0
1986-05-27,52.25,52.25,50.75,51.25,24900,2.04034720636408,2.04034720636408,1.98177264541582,2.00129749906524,637648.8256224,0.0,1.0
1986-05-28,53.0,53.12,52.25,52.25,41475,2.0696344868382,2.07432045171406,2.04034720636408,2.04034720636408,1062107.83303972,0.0,1.0
1986-05-29,52.75,53.0,52.25,53.0,22575,2.05987206001349,2.0696344868382,2.04034720636408,2.0696344868382,578109.326844407,0.0,1.0
1986-05-30,52.75,52.75,52.5,52.75,17850,2.05987206001349,2.05987206001349,2.05010963318878,2.05987206001349,457109.700295577,0.0,1.0
1986-06-02,52.5,52.75,52.5,52.75,24600,2.05010963318878,2.05987206001349,2.05010963318878,2.05987206001349,629966.309651048,0.0,1.0
1986-06-03,52.75,53.12,52.62,52.62,11775,2.05987206001349,2.07432045171406,2.05479559806464,2.05479559806464,301538.751875654,0.0,1.0
1986-06-04,54.0,54.12,53.12,53.12,22275,2.10868419413704,2.1133701590129,2.07432045171406,2.07432045171406,570426.81087305,0.0,1.0
1986-06-05,54.37,55.0,54.0,54.0,31650,2.1231325858376,2.14773390143587,2.10868419413704,2.10868419413704,810505.434977873,0.0,1.0
1986-06-06,53.62,54.5,53.62,54.37,24000,2.09384530536348,2.12820904778645,2.09384530536348,2.1231325858376,614601.277708338,0.0,1.0
1986-06-09,52.5,53.87,52.25,53.62,26550,2.05010963318878,2.10360773218819,2.04034720636408,2.09384530536348,679902.663464851,0.0,1.0
1986-06-10,51.87,52.5,51.37,52.5,9375,2.02550831759052,2.05010963318878,2.0059834639411,2.05010963318878,240078.62410482,0.0,1.0
1986-06-11,51.87,52.25,51.37,51.87,29175,2.02550831759052,2.04034720636408,2.0059834639411,2.02550831759052,747124.678214199,0.0,1.0
1986-06-12,52.75,52.75,51.87,51.87,12750,2.05987206001349,2.05987206001349,2.02550831759052,2.02550831759052,326506.928782555,0.0,1.0
1986-06-13,53.37,53.5,52.75,52.75,13200,2.08408287853877,2.08915934048762,2.05987206001349,2.05987206001349,338030.702739586,0.0,1.0
1986-06-16,53.87,53.87,53.12,53.37,8850,2.10360773218819,2.10360773218819,2.07432045171406,2.08408287853877,226634.22115495,0.0,1.0
1986-06-17,54.12,54.5,53.87,53.87,21150,2.1133701590129,2.12820904778645,2.10360773218819,2.10360773218819,541617.375980472,0.0,1.0
1986-06-18,56.25,56.25,54.12,54.12,21600,2.19654603555941,2.19654603555941,2.1133701590129,2.1133701590129,553141.149937505,0.0,1.0
1986-06-19,58.0,59.0,56.12,56.25,32475,2.26488302333237,2.30393273063121,2.19146957361056,2.19654603555941,831632.353899096,0.0,1.0
1986-06-20,56.37,57.62,56.37,57.62,30975,2.20123200043527,2.25004413455881,2.20123200043527,2.25004413455881,793219.774042325,0.0,1.0
1986-06-23,55.87,56.37,55.87,56.37,17550,2.18170714678585,2.20123200043527,2.18170714678585,2.20123200043527,449427.184324223,0.0,1.0
1986-06-24,56.25,56.37,55.87,55.87,14775,2.19654603555941,2.20123200043527,2.18170714678585,2.18170714678585,378363.911589196,0.0,1.0
1986-06-25,56.25,56.37,56.12,56.25,36075,2.19654603555941,2.20123200043527,2.19146957361056,2.19654603555941,923822.545555347,0.0,1.0
1986-06-26,56.37,56.37,56.25,56.25,7050,2.20123200043527,2.20123200043527,2.19654603555941,2.19654603555941,180539.125326825,0.0,1.0
1986-06-27,56.12,56.37,55.87,56.37,24150,2.19146957361056,2.20123200043527,2.18170714678585,2.20123200043527,618442.535694016,0.0,1.0
1986-06-30,56.37,56.37,56.25,56.25,10800,2.20123200043527,2.20123200043527,2.19654603555941,2.19654603555941,276570.574968753,0.0,1.0
1986-07-01,56.37,56.37,55.87,56.37,51750,2.20123200043527,2.20123200043527,2.18170714678585,2.20123200043527,1325234.00505861,0.0,1.0
1986-07-02,55.37,56.37,55.37,56.37,26400,2.16218229313644,2.20123200043527,2.16218229313644,2.20123200043527,676061.405479172,0.0,1.0
1986-07-03,55.37,55.87,55.37,55.37,16800,2.16218229313644,2.18170714678585,2.16218229313644,2.16218229313644,430220.894395837,0.0,1.0
1986-07-07,54.5,55.37,54.37,55.37,44700,2.12820904778645,2.16218229313644,2.1231325858376,2.16218229313644,1144694.87973178,0.0,1.0
1986-07-08,53.12,54.87,53.0,54.5,17250,2.07432045171406,2.14265743948702,2.0696344868382,2.12820904778645,441744.668352869,0.0,1.0
1986-07-09,54.75,54.75,53.12,53.12,35100,2.13797147461116,2.13797147461116,2.07432045171406,2.07432045171406,898854.368648445,0.0,1.0
1986-07-10,55.87,55.87,54.5,54.75,32775,2.18170714678585,2.18170714678585,2.12820904778645,2.13797147461116,839314.869870452,0.0,1.0
1986-07-11,55.87,55.87,55.37,55.87,13500,2.18170714678585,2.18170714678585,2.16218229313644,2.18170714678585,345713.218710941,0.0,1.0
1986-07-14,55.62,55.87,55.37,55.87,9900,2.17194471996115,2.18170714678585,2.16218229313644,2.18170714678585,253523.027054689,0.0,1.0
1986-07-15,57.0,57.25,55.75,55.75,39675,2.22583331603354,2.23559574285825,2.17702118190999,2.17702118190999,1016012.7372116,0.0,1.0
1986-07-16,29.88,30.25,28.25,28.5,19875,2.33361050817832,2.36250729157946,2.20630846238412,2.22583331603354,254483.341551109,0.0,2.0
1986-07-17,30.25,31.0,29.63,29.88,43050,2.36250729157946,2.42108185252771,2.3140856545289,2.33361050817832,551220.520944665,0.0,1.0
1986-07-18,30.5,30.75,29.5,30.25,83100,2.38203214522887,2.40155699887829,2.30393273063121,2.36250729157946,1064028.46203256,0.0,1.0
1986-07-21,30.63,30.88,30.25,30.5,90450,2.39218506912657,2.41170992277599,2.36250729157946,2.38203214522887,1158139.28268165,0.0,1.0
1986-07-22,30.88,31.0,29.88,30.63,83850,2.41170992277599,2.42108185252771,2.33361050817832,2.39218506912657,1073631.60699675,0.0,1.0
1986-07-23,31.88,32.5,31.0,31.0,65550,2.48980933737365,2.53823097442421,2.42108185252771,2.42108185252771,839314.869870451,0.0,1.0
1986-07-24,32.5,32.75,31.88,31.88,90900,2.53823097442421,2.55775582807363,2.48980933737365,2.48980933737365,1163901.16966017,0.0,1.0
1986-07-25,32.5,32.88,32.38,32.5,43500,2.53823097442421,2.56790875197132,2.52885904467249,2.53823097442421,556982.407923182,0.0,1.0
1986-07-28,32.13,32.5,32.13,32.5,125400,2.50933419102307,2.53823097442421,2.50933419102307,2.53823097442421,1605645.83801304,0.0,1.0
1986-07-29,32.13,32.38,32.13,32.13,41250,2.50933419102307,2.52885904467249,2.50933419102307,2.50933419102307,528172.973030604,0.0,1.0
1986-07-30,31.75,32.38,31.63,32.13,32250,2.47965641347596,2.52885904467249,2.47028448372424,2.50933419102307,412935.23346029,0.0,1.0
1986-07-31,32.0,32.38,31.75,31.75,41850,2.49918126712538,2.52885904467249,2.47965641347596,2.47965641347596,535855.489001957,0.0,1.0
1986-08-01,31.0,32.13,30.88,32.0,34200,2.42108185252771,2.50933419102307,2.41170992277599,2.49918126712538,437903.410367191,0.0,1.0
1986-08-04,30.63,31.38,30.5,31.0,33150,2.39218506912657,2.45075963007482,2.38203214522887,2.42108185252771,424459.007417321,0.0,1.0
1986-08-05,30.13,30.5,29.0,30.5,58650,2.35313536182774,2.38203214522887,2.26488302333237,2.38203214522887,750965.936199875,0.0,1.0
1986-08-06,30.75,30.75,29.88,30.13,106050,2.40155699887829,2.40155699887829,2.33361050817832,2.35313536182774,1357884.69793686,0.0,1.0
1986-08-07,31.88,31.88,30.13,30.75,17550,2.48980933737365,2.48980933737365,2.35313536182774,2.40155699887829,224713.592162112,0.0,1.0
1986-08-08,31.75,32.0,31.5,31.88,55350,2.47965641347596,2.49918126712538,2.46013155982654,2.48980933737365,708712.098357427,0.0,1.0
1986-08-11,31.0,31.25,30.75,31.25,21600,2.42108185252771,2.44060670617712,2.40155699887829,2.44060670617712,276570.574968752,0.0,1.0
1986-08-12,31.25,31.75,31.0,31.0,70650,2.44060670617712,2.47965641347596,2.42108185252771,2.42108185252771,904616.255626962,0.0,1.0
1986-08-13,31.88,32.0,31.38,31.38,52650,2.48980933737365,2.49918126712538,2.45075963007482,2.45075963007482,674140.776486335,0.0,1.0
1986-08-14,32.75,33.0,31.63,31.88,60150,2.55775582807363,2.57728068172304,2.47028448372424,2.48980933737365,770172.226128261,0.0,1.0
1986-08-15,32.13,33.13,32.13,32.75,30150,2.50933419102307,2.58743360562074,2.50933419102307,2.55775582807363,386046.42756055,0.0,1.0
1986-08-18,31.75,32.5,31.38,32.13,54000,2.47965641347596,2.53823097442421,2.45075963007482,2.50933419102307,691426.43742188,0.0,1.0
1986-08-19,31.63,31.75,30.75,31.75,62250,2.47028448372424,2.47965641347596,2.40155699887829,2.47965641347596,797061.032028001,0.0,1.0
1986-08-20,33.5,33.63,31.63,31.63,55950,2.61633038902188,2.62648331291957,2.47028448372424,2.47028448372424,716394.614328781,0.0,1.0
1986-08-21,33.13,34.88,33.13,33.5,58350,2.58743360562074,2.72410758116666,2.58743360562074,2.61633038902188,747124.678214199,0.0,1.0
1986-08-22,33.38,34.0,33.25,33.25,41250,2.60695845927016,2.65538009632071,2.59680553537246,2.59680553537246,528172.973030603,0.0,1.0
1986-08-25,32.75,33.5,32.75,33.38,25800,2.55775582807363,2.61633038902188,2.55775582807363,2.60695845927016,330348.186768231,0.0,1.0
1986-08-26,33.5,33.75,32.13,32.75,42000,2.61633038902188,2.63585524267129,2.50933419102307,2.55775582807363,537776.117994796,0.0,1.0
1986-08-27,33.0,33.63,32.75,33.5,38100,2.57728068172304,2.62648331291957,2.55775582807363,2.61633038902188,487839.764180994,0.0,1.0
1986-08-28,32.13,33.0,32.0,33.0,56250,2.50933419102307,2.57728068172304,2.49918126712538,2.57728068172304,720235.87231446,0.0,1.0
1986-08-29,32.5,32.5,31.75,32.13,19350,2.53823097442421,2.53823097442421,2.47965641347596,2.50933419102307,247761.140076174,0.0,1.0
1986-09-02,31.0,32.88,31.0,32.5,20100,2.42108185252771,2.56790875197132,2.42108185252771,2.53823097442421,257364.285040366,0.0,1.0
1986-09-03,30.13,30.88,30.13,30.88,62700,2.35313536182774,2.41170992277599,2.35313536182774,2.41170992277599,802822.919006516,0.0,1.0
1986-09-04,29.63,30.5,29.25,30.13,55050,2.3140856545289,2.38203214522887,2.28440787698179,2.35313536182774,704870.840371751,0.0,1.0
1986-09-05,29.0,30.25,29.0,29.63,64350,2.26488302333237,2.36250729157946,2.26488302333237,2.3140856545289,823949.837927742,0.0,1.0
1986-09-08,27.63,29.0,27.25,29.0,77100,2.15788682533357,2.26488302333237,2.12820904778645,2.26488302333237,987203.302319017,0.0,1.0
1986-09-09,28.0,28.38,27.5,27.63,80700,2.1867836087347,2.21646138628182,2.14773390143587,2.15788682533357,1033298.39814715,0.0,1.0
1986-09-10,27.63,28.38,27.25,28.0,65850,2.15788682533357,2.21646138628182,2.12820904778645,2.1867836087347,843156.127856125,0.0,1.0
1986-09-11,26.75,27.63,26.5,27.63,127350,2.08915934048762,2.15788682533357,2.0696344868382,2.15788682533357,1630614.01491993,0.0,1.0
1986-09-12,27.0,27.0,24.0,26.75,152400,2.10868419413704,2.10868419413704,1.87438595034403,2.08915934048762,1951359.05672397,0.0,1.0
1986-09-15,27.13,27.88,27.0,27.0,75750,2.11883711803473,2.17741167898298,2.10868419413704,2.10868419413704,969917.641383473,0.0,1.0
1986-09-16,26.75,27.5,26.25,27.13,63150,2.08915934048762,2.14773390143587,2.05010963318878,2.11883711803473,808584.805985032,0.0,1.0
1986-09-17,27.25,27.63,26.88,26.88,28650,2.12820904778645,2.15788682533357,2.09931226438532,2.09931226438532,366840.137632165,0.0,1.0
1986-09-18,26.88,27.38,26.88,27.25,31950,2.09931226438532,2.13836197168415,2.09931226438532,2.12820904778645,409093.975474612,0.0,1.0
1986-09-19,27.5,27.88,27.13,27.13,40350,2.14773390143587,2.17741167898298,2.11883711803473,2.11883711803473,516649.199073572,0.0,1.0
1986-09-22,28.13,28.5,27.25,27.5,45750,2.1969365326324,2.22583331603354,2.12820904778645,2.14773390143587,585791.84281576,0.0,1.0
1986-09-23,28.0,28.38,28.0,28.13,33000,2.1867836087347,2.21646138628182,2.1867836087347,2.1969365326324,422538.378424483,0.0,1.0
1986-09-24,28.75,29.13,28.0,28.0,57300,2.24535816968295,2.27503594723007,2.1867836087347,2.1867836087347,733680.27526433,0.0,1.0
1986-09-25,28.38,28.75,28.0,28.75,15750,2.21646138628182,2.24535816968295,2.1867836087347,2.24535816968295,201666.044248048,0.0,1.0
1986-09-26,29.0,29.63,27.63,28.38,60300,2.26488302333237,2.3140856545289,2.15788682533357,2.21646138628182,772092.855121101,0.0,1.0
1986-09-29,28.25,29.0,28.25,29.0,22350,2.20630846238412,2.26488302333237,2.20630846238412,2.26488302333237,286173.719932945,0.0,1.0
1986-09-30,29.0,29.5,28.5,28.5,33450,2.26488302333237,2.30393273063121,2.22583331603354,2.22583331603354,428300.265402999,0.0,1.0
1986-10-01,29.5,29.63,29.0,29.0,30300,2.30393273063121,2.3140856545289,2.26488302333237,2.26488302333237,387967.056553388,0.0,1.0
1986-10-02,29.38,29.75,29.25,29.5,12900,2.29456080087949,2.32345758428062,2.28440787698179,2.30393273063121,165174.093384116,0.0,1.0
1986-10-03,29.25,29.5,29.25,29.38,13950,2.28440787698179,2.30393273063121,2.28440787698179,2.29456080087949,178618.496333986,0.0,1.0
1986-10-06,29.38,29.63,29.13,29.25,25650,2.29456080087949,2.3140856545289,2.27503594723007,2.28440787698179,328427.557775393,0.0,1.0
1986-10-07,29.63,29.63,29.25,29.38,11850,2.3140856545289,2.3140856545289,2.28440787698179,2.29456080087949,151729.690434246,0.0,1.0
1986-10-08,29.75,29.88,29.25,29.63,23850,2.32345758428062,2.33361050817832,2.28440787698179,2.3140856545289,305380.009861331,0.0,1.0
1986-10-09,29.88,29.88,29.63,29.75,38250,2.33361050817832,2.33361050817832,2.3140856545289,2.32345758428062,489760.393173832,0.0,1.0
1986-10-10,29.75,30.13,29.63,29.88,48900,2.32345758428062,2.35313536182774,2.3140856545289,2.33361050817832,626125.05166537,0.0,1.0
1986-10-13,29.63,29.88,29.63,29.75,8250,2.3140856545289,2.33361050817832,2.3140856545289,2.32345758428062,105634.594606121,0.0,1.0
1986-10-14,29.88,29.88,29.38,29.63,21150,2.33361050817832,2.33361050817832,2.29456080087949,2.3140856545289,270808.687990237,0.0,1.0
1986-10-15,29.88,29.88,29.63,29.88,10050,2.33361050817832,2.33361050817832,2.3140856545289,2.33361050817832,128682.142520183,0.0,1.0
1986-10-16,29.63,30.25,29.63,29.88,16800,2.3140856545289,2.36250729157946,2.3140856545289,2.33361050817832,215110.447197919,0.0,1.0
1986-10-17,30.38,30.38,29.5,29.63,24000,2.37266021547715,2.37266021547715,2.30393273063121,2.3140856545289,307300.63885417,0.0,1.0
1986-10-20,30.75,30.88,30.13,30.38,27150,2.40155699887829,2.41170992277599,2.35313536182774,2.37266021547715,347633.847703779,0.0,1.0
1986-10-21,30.5,30.88,30.25,30.75,37800,2.38203214522887,2.41170992277599,2.36250729157946,2.40155699887829,483998.506195317,0.0,1.0
1986-10-22,30.5,30.75,30.25,30.5,26100,2.38203214522887,2.40155699887829,2.36250729157946,2.38203214522887,334189.444753909,0.0,1.0
1986-10-23,30.63,30.75,30.5,30.5,19350,2.39218506912657,2.40155699887829,2.38203214522887,2.38203214522887,247761.140076174,0.0,1.0
1986-10-24,30.75,30.88,30.5,30.63,34650,2.40155699887829,2.41170992277599,2.38203214522887,2.39218506912657,443665.297345707,0.0,1.0
1986-10-27,31.88,31.88,30.63,30.75,58950,2.48980933737365,2.48980933737365,2.39218506912657,2.40155699887829,754807.194185555,0.0,1.0
1986-10-28,32.75,32.75,31.88,31.88,53100,2.55775582807363,2.55775582807363,2.48980933737365,2.48980933737365,679902.663464849,0.0,1.0
1986-10-29,32.0,32.75,31.75,32.75,34050,2.49918126712538,2.55775582807363,2.47965641347596,2.55775582807363,435982.781374352,0.0,1.0
1986-10-30,32.0,32.38,31.75,32.0,45750,2.49918126712538,2.52885904467249,2.47965641347596,2.49918126712538,585791.842815759,0.0,1.0
1986-10-31,31.75,32.38,31.5,32.0,21450,2.47965641347596,2.52885904467249,2.46013155982654,2.49918126712538,274649.945975914,0.0,1.0
1986-11-03,32.13,32.75,31.88,31.88,33900,2.50933419102307,2.55775582807363,2.48980933737365,2.48980933737365,434062.152381514,0.0,1.0
1986-11-04,32.38,32.38,31.88,32.13,47250,2.52885904467249,2.52885904467249,2.48980933737365,2.50933419102307,604998.132744145,0.0,1.0
1986-11-05,32.5,32.75,32.13,32.38,31200,2.53823097442421,2.55775582807363,2.50933419102307,2.52885904467249,399490.83051042,0.0,1.0
1986-11-06,33.13,33.25,32.5,32.5,60450,2.58743360562074,2.59680553537246,2.53823097442421,2.53823097442421,774013.484113939,0.0,1.0
1986-11-07,32.0,32.75,31.75,32.75,28500,2.49918126712538,2.55775582807363,2.47965641347596,2.55775582807363,364919.508639325,0.0,1.0
1986-11-10,32.0,32.0,31.5,32.0,47250,2.49918126712538,2.49918126712538,2.46013155982654,2.49918126712538,604998.132744145,0.0,1.0
1986-11-11,32.0,32.13,31.75,32.0,60900,2.49918126712538,2.50933419102307,2.47965641347596,2.49918126712538,779775.371092453,0.0,1.0
1986-11-12,32.13,32.13,32.0,32.0,33000,2.50933419102307,2.50933419102307,2.49918126712538,2.49918126712538,422538.378424483,0.0,1.0
1986-11-13,32.13,32.13,32.0,32.13,25950,2.50933419102307,2.50933419102307,2.49918126712538,2.50933419102307,332268.815761071,0.0,1.0
1986-11-14,31.63,31.88,31.25,31.88,31350,2.47028448372424,2.48980933737365,2.44060670617712,2.48980933737365,401411.459503258,0.0,1.0
1986-11-17,31.0,31.5,31.0,31.5,24150,2.42108185252771,2.46013155982654,2.42108185252771,2.46013155982654,309221.267847007,0.0,1.0
1986-11-18,31.0,31.0,30.5,31.0,56850,2.42108185252771,2.42108185252771,2.38203214522887,2.42108185252771,727918.388285813,0.0,1.0
1986-11-19,30.88,31.0,30.75,31.0,54750,2.41170992277599,2.42108185252771,2.40155699887829,2.42108185252771,701029.582386073,0.0,1.0
1986-11-20,31.0,31.25,30.75,30.88,27450,2.42108185252771,2.44060670617712,2.40155699887829,2.41170992277599,351475.105689456,0.0,1.0
1986-11-21,31.0,31.25,30.75,31.0,28650,2.42108185252771,2.44060670617712,2.40155699887829,2.42108185252771,366840.137632164,0.0,1.0
1986-11-24,30.88,31.0,30.63,31.0,20850,2.41170992277599,2.42108185252771,2.39218506912657,2.42108185252771,266967.430004559,0.0,1.0
1986-11-25,30.88,31.0,30.5,30.88,58050,2.41170992277599,2.42108185252771,2.38203214522887,2.41170992277599,743283.420228521,0.0,1.0
1986-11-26,30.25,31.5,30.13,30.88,65700,2.36250729157946,2.46013155982654,2.35313536182774,2.41170992277599,841235.498863287,0.0,1.0
1986-11-28,30.25,30.38,30.13,30.25,9150,2.36250729157946,2.37266021547715,2.35313536182774,2.36250729157946,117158.368563152,0.0,1.0
1986-12-01,30.25,30.25,29.88,30.25,28350,2.36250729157946,2.36250729157946,2.33361050817832,2.36250729157946,362998.879646487,0.0,1.0
1986-12-02,30.13,30.38,29.88,30.25,96150,2.35313536182774,2.37266021547715,2.33361050817832,2.36250729157946,1231123.18440951,0.0,1.0
1986-12-03,30.63,30.75,30.25,30.25,34050,2.39218506912657,2.40155699887829,2.36250729157946,2.36250729157946,435982.781374353,0.0,1.0
1986-12-04,31.0,31.0,30.63,30.63,40650,2.42108185252771,2.42108185252771,2.39218506912657,2.39218506912657,520490.457059249,0.0,1.0
1986-12-05,31.38,31.75,31.0,31.0,178650,2.45075963007482,2.47965641347596,2.42108185252771,2.42108185252771,2287469.13047072,0.0,1.0
1986-12-08,31.0,31.75,31.0,31.38,39600,2.42108185252771,2.47965641347596,2.42108185252771,2.45075963007482,507046.054109379,0.0,1.0
1986-12-09,31.0,31.25,30.88,31.0,35250,2.42108185252771,2.44060670617712,2.41170992277599,2.42108185252771,451347.813317061,0.0,1.0
1986-12-10,31.25,31.38,30.88,31.0,31050,2.44060670617712,2.45075963007482,2.41170992277599,2.42108185252771,397570.201517582,0.0,1.0
1986-12-11,31.25,31.38,31.0,31.25,44400,2.44060670617712,2.45075963007482,2.42108185252771,2.44060670617712,568506.181880214,0.0,1.0
1986-12-12,31.38,31.63,31.25,31.25,55500,2.45075963007482,2.47028448372424,2.44060670617712,2.44060670617712,710632.727350267,0.0,1.0
1986-12-15,31.38,31.5,31.0,31.38,36450,2.45075963007482,2.46013155982654,2.42108185252771,2.45075963007482,466712.84525977,0.0,1.0
1986-12-16,31.63,31.63,31.25,31.38,51750,2.47028448372424,2.47028448372424,2.44060670617712,2.45075963007482,662617.002529302,0.0,1.0
1986-12-17,31.38,31.5,31.25,31.5,26400,2.45075963007482,2.46013155982654,2.44060670617712,2.46013155982654,338030.702739586,0.0,1.0
1986-12-18,31.0,31.5,31.0,31.38,47850,2.42108185252771,2.46013155982654,2.42108185252771,2.45075963007482,612680.648715499,0.0,1.0
1986-12-19,31.63,31.63,31.0,31.0,58650,2.47028448372424,2.47028448372424,2.42108185252771,2.42108185252771,750965.936199875,0.0,1.0
1986-12-22,31.5,31.63,30.63,31.63,77250,2.46013155982654,2.47028448372424,2.39218506912657,2.47028448372424,989123.931311858,0.0,1.0
1986-12-23,30.5,31.38,30.13,31.38,71100,2.38203214522887,2.45075963007482,2.35313536182774,2.45075963007482,910378.142605478,0.0,1.0
1986-12-24,30.63,30.63,30.13,30.5,40650,2.39218506912657,2.39218506912657,2.35313536182774,2.38203214522887,520490.457059249,0.0,1.0
1986-12-26,30.75,30.75,30.25,30.63,16500,2.40155699887829,2.40155699887829,2.36250729157946,2.39218506912657,211269.189212241,0.0,1.0
1986-12-29,30.38,30.88,30.38,30.75,24750,2.37266021547715,2.41170992277599,2.37266021547715,2.40155699887829,316903.783818362,0.0,1.0
1986-12-30,29.88,30.38,29.5,30.38,44250,2.33361050817832,2.37266021547715,2.30393273063121,2.37266021547715,566585.552887374,0.0,1.0
1986-12-31,29.63,30.25,29.63,29.88,43350,2.3140856545289,2.36250729157946,2.3140856545289,2.33361050817832,555061.778930344,0.0,1.0
1987-01-02,30.25,30.25,29.75,29.75,16350,2.36250729157946,2.36250729157946,2.32345758428062,2.32345758428062,209348.560219402,0.0,1.0
1987-01-05,31.5,31.88,30.38,30.38,30750,2.46013155982654,2.48980933737365,2.37266021547715,2.37266021547715,393728.943531905,0.0,1.0
1987-01-06,32.13,32.38,31.63,31.63,29700,2.50933419102307,2.52885904467249,2.47028448372424,2.47028448372424,380284.540582035,0.0,1.0
1987-01-07,33.38,33.75,32.13,32.13,47850,2.60695845927016,2.63585524267129,2.50933419102307,2.50933419102307,612680.648715499,0.0,1.0
1987-01-08,35.0,35.0,33.63,33.63,115950,2.73347951091838,2.73347951091838,2.62648331291957,2.62648331291957,1484646.2114642,0.0,1.0
1987-01-09,34.38,35.0,34.13,35.0,109350,2.68505787386783,2.73347951091838,2.66553302021841,2.73347951091838,1400138.53577931,0.0,1.0
1987-01-12,34.75,34.88,34.0,34.38,47550,2.71395465726896,2.72410758116666,2.65538009632071,2.68505787386783,608839.390729823,0.0,1.0
1987-01-13,34.75,35.0,34.5,34.75,99150,2.71395465726896,2.73347951091838,2.69442980361955,2.71395465726896,1269535.76426629,0.0,1.0
1987-01-14,34.5,34.88,34.38,34.75,35550,2.69442980361955,2.72410758116666,2.68505787386783,2.71395465726896,455189.071302737,0.0,1.0
1987-01-15,35.0,35.0,34.5,34.5,44850,2.73347951091838,2.73347951091838,2.69442980361955,2.69442980361955,574268.068858729,0.0,1.0
1987-01-16,34.75,35.25,34.75,35.0,75750,2.71395465726896,2.7530043645678,2.71395465726896,2.73347951091838,969917.641383472,0.0,1.0
1987-01-19,34.13,34.88,33.75,34.75,60000,2.66553302021841,2.72410758116666,2.63585524267129,2.71395465726896,768251.597135423,0.0,1.0
1987-01-20,33.0,34.13,32.75,34.13,61950,2.57728068172304,2.66553302021841,2.55775582807363,2.66553302021841,793219.774042325,0.0,1.0
1987-01-21,32.63,33.0,32.13,33.0,23250,2.54838389832191,2.57728068172304,2.50933419102307,2.57728068172304,297697.493889976,0.0,1.0
1987-01-22,34.5,34.75,32.5,32.63,36600,2.69442980361955,2.71395465726896,2.53823097442421,2.54838389832191,468633.474252607,0.0,1.0
1987-01-23,32.38,34.38,32.13,34.38,97050,2.52885904467249,2.68505787386783,2.50933419102307,2.68505787386783,1242646.95836655,0.0,1.0
1987-01-26,32.38,32.5,32.0,32.38,63450,2.52885904467249,2.53823097442421,2.49918126712538,2.52885904467249,812426.06397071,0.0,1.0
1987-01-27,33.0,33.13,32.5,32.5,66000,2.57728068172304,2.58743360562074,2.53823097442421,2.53823097442421,845076.756848967,0.0,1.0
1987-01-28,33.13,33.38,32.63,33.0,22050,2.58743360562074,2.60695845927016,2.54838389832191,2.57728068172304,282332.461947268,0.0,1.0
1987-01-29,32.75,33.38,32.63,33.13,24150,2.55775582807363,2.60695845927016,2.54838389832191,2.58743360562074,309221.267847007,0.0,1.0
1987-01-30,32.63,32.75,32.13,32.75,31950,2.54838389832191,2.55775582807363,2.50933419102307,2.55775582807363,409093.975474612,0.0,1.0
1987-02-02,32.63,32.88,32.13,32.63,31650,2.54838389832191,2.56790875197132,2.50933419102307,2.54838389832191,405252.717488935,0.0,1.0
1987-02-03,32.0,32.5,31.38,32.5,71250,2.49918126712538,2.53823097442421,2.45075963007482,2.53823097442421,912298.771598313,0.0,1.0
1987-02-04,31.75,32.13,31.5,32.0,28350,2.47965641347596,2.50933419102307,2.46013155982654,2.49918126712538,362998.879646487,0.0,1.0
1987-02-05,31.88,32.13,31.75,31.75,51150,2.48980933737365,2.50933419102307,2.47965641347596,2.47965641347596,654934.486557949,0.0,1.0
1987-02-06,32.0,32.13,31.75,31.88,75150,2.49918126712538,2.50933419102307,2.47965641347596,2.48980933737365,962235.125412116,0.0,1.0
1987-02-09,31.38,31.75,31.0,31.75,30750,2.45075963007482,2.47965641347596,2.42108185252771,2.47965641347596,393728.943531904,0.0,1.0
1987-02-10,30.75,31.75,30.38,31.38,68700,2.40155699887829,2.47965641347596,2.37266021547715,2.45075963007482,879648.07872006,0.0,1.0
1987-02-11,30.25,30.88,30.13,30.75,41250,2.36250729157946,2.41170992277599,2.35313536182774,2.40155699887829,528172.973030603,0.0,1.0
1987-02-12,29.88,30.63,29.75,30.25,52650,2.33361050817832,2.39218506912657,2.32345758428062,2.36250729157946,674140.776486333,0.0,1.0
1987-02-13,30.25,31.0,29.25,29.88,76200,2.36250729157946,2.42108185252771,2.28440787698179,2.33361050817832,975679.528361986,0.0,1.0
1987-02-17,30.25,30.5,29.88,30.25,49950,2.36250729157946,2.38203214522887,2.33361050817832,2.36250729157946,639569.454615239,0.0,1.0
1987-02-18,29.5,30.38,29.13,30.25,77550,2.30393273063121,2.37266021547715,2.27503594723007,2.36250729157946,992965.189297532,0.0,1.0
1987-02-19,29.5,29.88,29.0,29.5,63450,2.30393273063121,2.33361050817832,2.26488302333237,2.30393273063121,812426.063970708,0.0,1.0
1987-02-20,29.38,29.88,29.13,29.5,85650,2.29456080087949,2.33361050817832,2.27503594723007,2.30393273063121,1096679.15491081,0.0,1.0
1987-02-23,29.75,30.25,29.38,29.38,53100,2.32345758428062,2.36250729157946,2.29456080087949,2.29456080087949,679902.66346485,0.0,1.0
1987-02-24,29.63,29.88,29.13,29.75,31200,2.3140856545289,2.33361050817832,2.27503594723007,2.32345758428062,399490.83051042,0.0,1.0
1987-02-25,29.88,29.88,29.63,29.63,50550,2.33361050817832,2.33361050817832,2.3140856545289,2.3140856545289,647251.970586594,0.0,1.0
1987-02-26,30.13,30.13,29.63,29.88,26700,2.35313536182774,2.35313536182774,2.3140856545289,2.33361050817832,341871.960725263,0.0,1.0
1987-02-27,29.63,30.5,29.63,30.13,29400,2.3140856545289,2.38203214522887,2.3140856545289,2.35313536182774,376443.282596358,0.0,1.0
1987-03-02,29.88,29.88,29.63,29.63,16050,2.33361050817832,2.33361050817832,2.3140856545289,2.3140856545289,205507.302233726,0.0,1.0
1987-03-03,29.88,30.13,29.63,29.88,21450,2.33361050817832,2.35313536182774,2.3140856545289,2.33361050817832,274649.945975914,0.0,1.0
1987-03-04,29.88,30.13,29.75,29.88,27150,2.33361050817832,2.35313536182774,2.32345758428062,2.33361050817832,347633.847703779,0.0,1.0
1987-03-05,29.88,29.88,29.63,29.88,54150,2.33361050817832,2.33361050817832,2.3140856545289,2.33361050817832,693347.066414719,0.0,1.0
1987-03-06,30.5,30.5,29.88,29.88,26550,2.38203214522887,2.38203214522887,2.33361050817832,2.33361050817832,339951.331732425,0.0,1.0
1987-03-09,30.13,30.38,29.88,30.38,24450,2.35313536182774,2.37266021547715,2.33361050817832,2.37266021547715,313062.525832684,0.0,1.0
1987-03-10,29.75,30.13,29.63,30.13,40050,2.32345758428062,2.35313536182774,2.3140856545289,2.35313536182774,512807.941087895,0.0,1.0
1987-03-11,29.38,29.88,29.38,29.75,12450,2.29456080087949,2.33361050817832,2.29456080087949,2.32345758428062,159412.2064056,0.0,1.0
1987-03-12,29.38,29.63,29.25,29.38,17700,2.29456080087949,2.3140856545289,2.28440787698179,2.29456080087949,226634.221154949,0.0,1.0
1987-03-13,29.13,29.38,29.0,29.38,27750,2.27503594723007,2.29456080087949,2.26488302333237,2.29456080087949,355316.363675133,0.0,1.0
1987-03-16,28.5,28.75,28.13,28.75,43200,2.22583331603354,2.24535816968295,2.1969365326324,2.24535816968295,553141.149937504,0.0,1.0
1987-03-17,28.13,28.75,27.13,28.5,64950,2.1969365326324,2.24535816968295,2.11883711803473,2.22583331603354,831632.353899096,0.0,1.0
1987-03-18,27.88,28.25,27.63,28.13,35400,2.17741167898298,2.20630846238412,2.15788682533357,2.1969365326324,453268.4423099,0.0,1.0
1987-03-19,27.25,27.63,27.13,27.63,84600,2.12820904778645,2.15788682533357,2.11883711803473,2.15788682533357,1083234.75196095,0.0,1.0
1987-03-20,27.25,27.25,26.25,27.25,106050,2.12820904778645,2.12820904778645,2.05010963318878,2.12820904778645,1357884.69793686,0.0,1.0
1987-03-23,27.13,27.5,26.5,27.25,59550,2.11883711803473,2.14773390143587,2.0696344868382,2.12820904778645,762489.710156908,0.0,1.0
1987-03-24,26.5,27.0,26.5,27.0,62100,2.0696344868382,2.10868419413704,2.0696344868382,2.10868419413704,795140.403035163,0.0,1.0
1987-03-25,28.13,28.13,26.5,26.5,55200,2.1969365326324,2.1969365326324,2.0696344868382,2.0696344868382,706791.469364589,0.0,1.0
1987-03-26,27.0,28.75,27.0,28.13,62850,2.10868419413704,2.24535816968295,2.10868419413704,2.1969365326324,804743.547999354,0.0,1.0
1987-03-27,27.25,27.88,27.0,27.0,92250,2.12820904778645,2.17741167898298,2.10868419413704,2.10868419413704,1181186.83059571,0.0,1.0
1987-03-30,26.75,27.13,26.5,27.13,65400,2.08915934048762,2.11883711803473,2.0696344868382,2.11883711803473,837394.240877611,0.0,1.0
1987-03-31,26.88,27.13,26.5,26.75,37650,2.09931226438532,2.11883711803473,2.0696344868382,2.08915934048762,482077.877202477,0.0,1.0
1987-04-01,26.25,26.88,26.13,26.88,43350,2.05010963318878,2.09931226438532,2.04073770343706,2.09931226438532,555061.778930344,0.0,1.0
1987-04-02,25.88,26.75,25.88,26.25,769950,2.02121284978765,2.08915934048762,2.02121284978765,2.05010963318878,9858588.6202403,0.0,1.0
1987-04-03,26.0,26.0,25.63,25.88,67500,2.03058477953937,2.03058477953937,2.00168799613823,2.02121284978765,864283.04677735,0.0,1.0
1987-04-06,25.63,26.0,25.38,26.0,94650,2.00168799613823,2.03058477953937,1.98216314248881,2.03058477953937,1211916.89448113,0.0,1.0
1987-04-07,25.75,25.75,24.75,25.63,120000,2.01105992588995,2.01105992588995,1.93296051129228,2.00168799613823,1536503.19427085,0.0,1.0
1987-04-08,25.38,25.63,25.0,25.63,163350,1.98216314248881,2.00168799613823,1.9524853649417,2.00168799613823,2091564.97320119,0.0,1.0
1987-04-09,25.75,26.0,25.0,25.38,66000,2.01105992588995,2.03058477953937,1.9524853649417,1.98216314248881,845076.756848966,0.0,1.0
1987-04-10,25.38,25.75,25.25,25.75,73050,1.98216314248881,2.01105992588995,1.97201021859112,2.01105992588995,935346.319512379,0.0,1.0
1987-04-13,25.25,25.38,25.0,25.38,118650,1.97201021859112,1.98216314248881,1.9524853649417,1.98216314248881,1519217.5333353,0.0,1.0
1987-04-14,24.75,25.38,24.75,25.25,79350,1.93296051129228,1.98216314248881,1.93296051129228,1.97201021859112,1016012.7372116,0.0,1.0
1987-04-15,26.5,26.5,24.75,24.75,80850,2.0696344868382,2.0696344868382,1.93296051129228,1.93296051129228,1035219.02713998,0.0,1.0
1987-04-16,27.25,28.13,26.75,26.75,138150,2.12820904778645,2.1969365326324,2.08915934048762,2.08915934048762,1768899.30240431,0.0,1.0
1987-04-20,26.25,27.13,26.25,27.13,39600,2.05010963318878,2.11883711803473,2.05010963318878,2.11883711803473,507046.05410938,0.0,1.0
1987-04-21,25.38,26.13,25.13,26.13,129450,1.98216314248881,2.04073770343706,1.9626382888394,2.04073770343706,1657502.82081968,0.0,1.0
1987-04-22,25.38,25.63,25.13,25.38,82500,1.98216314248881,2.00168799613823,1.9626382888394,1.98216314248881,1056345.94606121,0.0,1.0
1987-04-23,25.38,25.63,25.13,25.38,37500,1.98216314248881,2.00168799613823,1.9626382888394,1.98216314248881,480157.24820964,0.0,1.0
1987-04-24,25.38,25.38,25.13,25.38,33000,1.98216314248881,1.98216314248881,1.9626382888394,1.98216314248881,422538.378424483,0.0,1.0
1987-04-27,25.38,25.63,24.75,25.38,50850,1.98216314248881,2.00168799613823,1.93296051129228,1.98216314248881,651093.228572272,0.0,1.0
1987-04-28,26.13,26.13,25.38,25.38,97950,2.04073770343706,2.04073770343706,1.98216314248881,1.98216314248881,1254170.73232358,0.0,1.0
1987-04-29,26.75,27.13,26.13,26.13,49500,2.08915934048762,2.11883711803473,2.04073770343706,2.04073770343706,633807.567636724,0.0,1.0
1987-04-30,27.25,27.38,26.5,26.75,81450,2.12820904778645,2.13836197168415,2.0696344868382,2.08915934048762,1042901.54311134,0.0,1.0
1987-05-01,26.88,27.13,26.5,27.13,29400,2.09931226438532,2.11883711803473,2.0696344868382,2.11883711803473,376443.282596356,0.0,1.0
1987-05-04,26.75,26.75,26.5,26.75,48150,2.08915934048762,2.08915934048762,2.0696344868382,2.08915934048762,616521.906701177,0.0,1.0
1987-05-05,27.0,27.0,26.5,26.75,22650,2.10868419413704,2.10868419413704,2.0696344868382,2.08915934048762,290014.977918622,0.0,1.0
1987-05-06,27.38,27.5,26.75,27.0,20700,2.13836197168415,2.14773390143587,2.08915934048762,2.10868419413704,265046.801011721,0.0,1.0
1987-05-07,27.0,27.63,27.0,27.38,99450,2.10868419413704,2.15788682533357,2.10868419413704,2.13836197168415,1273377.02225196,0.0,1.0
1987-05-08,27.38,27.38,27.0,27.0,16650,2.13836197168415,2.13836197168415,2.10868419413704,2.10868419413704,213189.81820508,0.0,1.0
1987-05-11,27.0,27.0,26.5,27.0,21600,2.10868419413704,2.10868419413704,2.0696344868382,2.10868419413704,276570.574968752,0.0,1.0
1987-05-12,26.75,26.88,26.5,26.88,24450,2.08915934048762,2.09931226438532,2.0696344868382,2.09931226438532,313062.525832685,0.0,1.0
1987-05-13,26.5,27.0,26.5,26.75,31050,2.0696344868382,2.10868419413704,2.0696344868382,2.08915934048762,397570.201517582,0.0,1.0
1987-05-14,26.5,26.88,26.38,26.5,60450,2.0696344868382,2.09931226438532,2.06026255708648,2.0696344868382,774013.484113939,0.0,1.0
1987-05-15,26.5,26.88,26.38,26.5,25200,2.0696344868382,2.09931226438532,2.06026255708648,2.0696344868382,322665.670796878,0.0,1.0
1987-05-18,25.88,26.5,25.38,26.5,20700,2.02121284978765,2.0696344868382,1.98216314248881,2.0696344868382,265046.801011721,0.0,1.0
1987-05-19,26.13,26.5,25.75,25.88,31950,2.04073770343706,2.0696344868382,2.01105992588995,2.02121284978765,409093.975474614,0.0,1.0
1987-05-20,26.13,26.38,25.75,26.13,15450,2.04073770343706,2.06026255708648,2.01105992588995,2.04073770343706,197824.786262372,0.0,1.0
1987-05-21,26.13,26.38,26.13,26.13,13350,2.04073770343706,2.06026255708648,2.04073770343706,2.04073770343706,170935.980362632,0.0,1.0
1987-05-22,26.0,26.38,26.0,26.13,14400,2.03058477953937,2.06026255708648,2.03058477953937,2.04073770343706,184380.383312501,0.0,1.0
1987-05-26,26.25,26.38,26.0,26.0,15300,2.05010963318878,2.06026255708648,2.03058477953937,2.03058477953937,195904.157269533,0.0,1.0
1987-05-27,26.25,26.5,26.13,26.25,27300,2.05010963318878,2.0696344868382,2.04073770343706,2.05010963318878,349554.476696618,0.0,1.0
1987-05-28,26.5,26.5,26.13,26.25,12450,2.0696344868382,2.0696344868382,2.04073770343706,2.05010963318878,159412.2064056,0.0,1.0
1987-05-29,26.5,26.75,26.13,26.5,48450,2.0696344868382,2.08915934048762,2.04073770343706,2.0696344868382,620363.164686854,0.0,1.0
1987-06-01,26.5,26.88,26.5,26.5,23700,2.0696344868382,2.09931226438532,2.0696344868382,2.0696344868382,303459.380868492,0.0,1.0
1987-06-02,26.0,26.38,25.75,26.38,38850,2.03058477953937,2.06026255708648,2.01105992588995,2.06026255708648,497442.909145186,0.0,1.0
1987-06-03,26.0,26.0,25.75,26.0,13350,2.03058477953937,2.03058477953937,2.01105992588995,2.03058477953937,170935.980362631,0.0,1.0
1987-06-04,25.88,26.25,25.75,26.0,19650,2.02121284978765,2.05010963318878,2.01105992588995,2.03058477953937,251602.398061851,0.0,1.0
1987-06-05,26.0,26.13,25.75,25.88,58350,2.03058477953937,2.04073770343706,2.01105992588995,2.02121284978765,747124.678214198,0.0,1.0
1987-06-08,27.0,27.0,26.13,26.13,72750,2.10868419413704,2.10868419413704,2.04073770343706,2.04073770343706,931505.061526698,0.0,1.0
1987-06-09,27.0,27.0,26.75,27.0,34350,2.10868419413704,2.10868419413704,2.08915934048762,2.10868419413704,439824.039360029,0.0,1.0
1987-06-10,26.5,27.0,26.5,27.0,29850,2.0696344868382,2.10868419413704,2.0696344868382,2.10868419413704,382205.169574873,0.0,1.0
1987-06-11,26.5,26.5,26.13,26.5,26100,2.0696344868382,2.0696344868382,2.04073770343706,2.0696344868382,334189.444753909,0.0,1.0
1987-06-12,26.88,26.88,26.5,26.5,10650,2.09931226438532,2.09931226438532,2.0696344868382,2.0696344868382,136364.658491537,0.0,1.0
1987-06-15,27.38,27.38,26.5,26.88,50850,2.13836197168415,2.13836197168415,2.0696344868382,2.09931226438532,651093.228572271,0.0,1.0
1987-06-16,27.25,27.63,27.0,27.38,47100,2.12820904778645,2.15788682533357,2.10868419413704,2.13836197168415,603077.503751308,0.0,1.0
1987-06-17,27.0,27.63,27.0,27.25,55200,2.10868419413704,2.15788682533357,2.10868419413704,2.12820904778645,706791.469364588,0.0,1.0
1987-06-18,26.88,27.0,26.5,27.0,10500,2.09931226438532,2.10868419413704,2.0696344868382,2.10868419413704,134444.029498699,0.0,1.0
1987-06-19,27.13,27.38,27.0,27.0,21450,2.11883711803473,2.13836197168415,2.10868419413704,2.10868419413704,274649.945975914,0.0,1.0
1987-06-22,27.38,27.5,27.13,27.13,19950,2.13836197168415,2.14773390143587,2.11883711803473,2.11883711803473,255443.656047528,0.0,1.0
1987-06-23,26.75,27.25,26.75,27.25,70950,2.08915934048762,2.12820904778645,2.08915934048762,2.12820904778645,908457.513612637,0.0,1.0
1987-06-24,26.5,27.0,26.5,26.75,54750,2.0696344868382,2.10868419413704,2.0696344868382,2.08915934048762,701029.582386074,0.0,1.0
1987-06-25,26.75,26.75,26.25,26.5,64950,2.08915934048762,2.08915934048762,2.05010963318878,2.0696344868382,831632.353899095,0.0,1.0
1987-06-26,26.75,27.0,26.5,26.75,28350,2.08915934048762,2.10868419413704,2.0696344868382,2.08915934048762,362998.879646487,0.0,1.0
1987-06-29,26.5,26.88,26.5,26.75,27150,2.0696344868382,2.09931226438532,2.0696344868382,2.08915934048762,347633.847703779,0.0,1.0
1987-06-30,26.5,26.75,26.25,26.5,27600,2.0696344868382,2.08915934048762,2.05010963318878,2.0696344868382,353395.734682295,0.0,1.0
1987-07-01,26.13,26.25,25.88,26.25,18000,2.04073770343706,2.05010963318878,2.02121284978765,2.05010963318878,230475.479140627,0.0,1.0
1987-07-02,26.5,26.5,26.0,26.13,100950,2.0696344868382,2.0696344868382,2.03058477953937,2.04073770343706,1292583.31218035,0.0,1.0
1987-07-06,26.38,26.5,26.0,26.5,12900,2.06026255708648,2.0696344868382,2.03058477953937,2.0696344868382,165174.093384116,0.0,1.0
1987-07-07,26.0,26.38,26.0,26.38,42150,2.03058477953937,2.06026255708648,2.03058477953937,2.06026255708648,539696.746987634,0.0,1.0
1987-07-08,26.13,26.5,26.0,26.0,64350,2.04073770343706,2.0696344868382,2.03058477953937,2.03058477953937,823949.837927743,0.0,1.0
1987-07-09,26.5,26.5,26.0,26.13,24300,2.0696344868382,2.0696344868382,2.03058477953937,2.04073770343706,311141.896839847,0.0,1.0
1987-07-10,26.88,26.88,26.38,26.5,13050,2.09931226438532,2.09931226438532,2.06026255708648,2.0696344868382,167094.722376954,0.0,1.0
1987-07-13,26.88,26.88,26.5,26.88,38250,2.09931226438532,2.09931226438532,2.0696344868382,2.09931226438532,489760.393173831,0.0,1.0
1987-07-14,26.88,27.0,26.75,26.88,20700,2.09931226438532,2.10868419413704,2.08915934048762,2.09931226438532,265046.80101172,0.0,1.0
1987-07-15,26.88,26.88,26.5,26.88,51300,2.09931226438532,2.09931226438532,2.0696344868382,2.09931226438532,656855.115550785,0.0,1.0
1987-07-16,26.5,26.88,26.5,26.88,15750,2.0696344868382,2.09931226438532,2.0696344868382,2.09931226438532,201666.044248049,0.0,1.0
1987-07-17,26.0,26.75,26.0,26.5,9600,2.03058477953937,2.08915934048762,2.03058477953937,2.0696344868382,122920.255541668,0.0,1.0
1987-07-20,25.88,26.13,25.75,26.0,22350,2.02121284978765,2.04073770343706,2.01105992588995,2.03058477953937,286173.719932945,0.0,1.0
1987-07-21,25.75,25.88,25.63,25.88,14100,2.01105992588995,2.02121284978765,2.00168799613823,2.02121284978765,180539.125326824,0.0,1.0
1987-07-22,25.0,25.88,24.5,25.75,68700,1.9524853649417,2.02121284978765,1.91343565764287,2.01105992588995,879648.078720059,0.0,1.0
1987-07-23,25.0,25.0,24.75,25.0,15600,1.9524853649417,1.9524853649417,1.93296051129228,1.9524853649417,199745.41525521,0.0,1.0
1987-07-24,24.75,25.25,24.63,25.0,25950,1.93296051129228,1.97201021859112,1.92358858154056,1.9524853649417,332268.815761071,0.0,1.0
1987-07-27,24.88,25.0,24.63,24.75,10350,1.94311343518998,1.9524853649417,1.92358858154056,1.93296051129228,132523.40050586,0.0,1.0
1987-07-28,24.63,24.88,24.25,24.88,24450,1.92358858154056,1.94311343518998,1.89391080399345,1.94311343518998,313062.525832685,0.0,1.0
1987-07-29,24.5,24.63,24.25,24.63,44100,1.91343565764287,1.92358858154056,1.89391080399345,1.92358858154056,564664.923894535,0.0,1.0
1987-07-30,24.63,24.75,24.25,24.5,39750,1.92358858154056,1.93296051129228,1.89391080399345,1.91343565764287,508966.683102218,0.0,1.0
1987-07-31,24.88,24.88,24.25,24.63,28650,1.94311343518998,1.94311343518998,1.89391080399345,1.92358858154056,366840.137632164,0.0,1.0
1987-08-03,24.63,24.88,24.5,24.88,40050,1.92358858154056,1.94311343518998,1.91343565764287,1.94311343518998,512807.941087895,0.0,1.0
1987-08-04,24.5,24.63,24.25,24.63,144750,1.91343565764287,1.92358858154056,1.89391080399345,1.92358858154056,1853406.9780892,0.0,1.0
1987-08-05,24.5,24.63,24.25,24.5,52350,1.91343565764287,1.92358858154056,1.89391080399345,1.91343565764287,670299.518500655,0.0,1.0
1987-08-06,24.5,24.63,24.25,24.5,44850,1.91343565764287,1.92358858154056,1.89391080399345,1.91343565764287,574268.068858727,0.0,1.0
1987-08-07,24.63,24.63,24.25,24.5,27600,1.92358858154056,1.92358858154056,1.89391080399345,1.91343565764287,353395.734682295,0.0,1.0
1987-08-10,24.25,24.75,24.13,24.63,61350,1.89391080399345,1.93296051129228,1.88453887424173,1.92358858154056,785537.258070969,0.0,1.0
1987-08-11,23.88,24.25,23.88,24.25,81900,1.86501402059231,1.89391080399345,1.86501402059231,1.89391080399345,1048663.43008985,0.0,1.0
1987-08-12,24.75,24.75,23.88,23.88,131550,1.93296051129228,1.93296051129228,1.86501402059231,1.86501402059231,1684391.62671942,0.0,1.0
1987-08-13,25.75,25.75,24.5,24.75,26250,2.01105992588995,2.01105992588995,1.91343565764287,1.93296051129228,336110.073746748,0.0,1.0
1987-08-14,27.0,27.13,25.88,25.88,59250,2.10868419413704,2.11883711803473,2.02121284978765,2.02121284978765,758648.452171229,0.0,1.0
1987-08-17,26.5,27.63,26.25,27.0,38250,2.0696344868382,2.15788682533357,2.05010963318878,2.10868419413704,489760.393173833,0.0,1.0
1987-08-18,26.38,26.5,25.88,26.5,26400,2.06026255708648,2.0696344868382,2.02121284978765,2.0696344868382,338030.702739586,0.0,1.0
1987-08-19,25.75,26.25,25.75,26.25,11250,2.01105992588995,2.05010963318878,2.01105992588995,2.05010963318878,144047.174462892,0.0,1.0
1987-08-20,26.75,26.88,26.0,26.0,43650,2.08915934048762,2.09931226438532,2.03058477953937,2.03058477953937,558903.03691602,0.0,1.0
1987-08-21,26.88,27.0,26.38,26.75,27000,2.09931226438532,2.10868419413704,2.06026255708648,2.08915934048762,345713.21871094,0.0,1.0
1987-08-24,26.25,26.75,26.25,26.75,14550,2.05010963318878,2.08915934048762,2.05010963318878,2.08915934048762,186301.01230534,0.0,1.0
1987-08-25,27.0,27.13,26.25,26.25,57600,2.10868419413704,2.11883711803473,2.05010963318878,2.05010963318878,737521.533250005,0.0,1.0
1987-08-26,27.13,27.25,26.88,27.0,56850,2.11883711803473,2.12820904778645,2.09931226438532,2.10868419413704,727918.388285814,0.0,1.0
1987-08-27,27.0,27.13,26.75,27.13,43950,2.10868419413704,2.11883711803473,2.08915934048762,2.11883711803473,562744.294901696,0.0,1.0
1987-08-28,26.75,27.0,26.5,27.0,27750,2.08915934048762,2.10868419413704,2.0696344868382,2.10868419413704,355316.363675133,0.0,1.0
1987-08-31,27.0,27.0,26.5,26.75,32250,2.10868419413704,2.10868419413704,2.0696344868382,2.08915934048762,412935.233460289,0.0,1.0
1987-09-01,26.75,27.0,26.5,27.0,15450,2.08915934048762,2.10868419413704,2.0696344868382,2.10868419413704,197824.786262371,0.0,1.0
1987-09-02,26.25,26.5,26.13,26.5,43650,2.05010963318878,2.0696344868382,2.04073770343706,2.0696344868382,558903.036916021,0.0,1.0
1987-09-03,26.25,26.25,25.88,26.25,58950,2.05010963318878,2.05010963318878,2.02121284978765,2.05010963318878,754807.194185555,0.0,1.0
1987-09-04,25.75,26.13,25.75,26.13,22500,2.01105992588995,2.04073770343706,2.01105992588995,2.04073770343706,288094.348925784,0.0,1.0
1987-09-08,25.0,25.75,25.0,25.75,34650,1.9524853649417,2.01105992588995,1.9524853649417,2.01105992588995,443665.297345707,0.0,1.0
1987-09-09,24.75,25.13,24.63,25.0,32250,1.93296051129228,1.9626382888394,1.92358858154056,1.9524853649417,412935.23346029,0.0,1.0
1987-09-10,24.5,25.0,24.5,24.75,37800,1.91343565764287,1.9524853649417,1.91343565764287,1.93296051129228,483998.506195315,0.0,1.0
1987-09-11,24.88,25.0,24.5,24.5,15300,1.94311343518998,1.9524853649417,1.91343565764287,1.91343565764287,195904.157269533,0.0,1.0
1987-09-14,25.13,25.38,25.13,25.13,11400,1.9626382888394,1.98216314248881,1.9626382888394,1.9626382888394,145967.80345573,0.0,1.0
1987-09-15,24.88,25.38,24.75,25.13,22350,1.94311343518998,1.98216314248881,1.93296051129228,1.9626382888394,286173.719932945,0.0,1.0
1987-09-16,24.25,24.88,24.25,24.88,23850,1.89391080399345,1.94311343518998,1.89391080399345,1.94311343518998,305380.00986133,0.0,1.0
1987-09-17,23.88,24.25,23.75,24.25,67350,1.86501402059231,1.89391080399345,1.85486109669461,1.89391080399345,862362.417784513,0.0,1.0
1987-09-18,24.13,24.25,24.0,24.0,16800,1.88453887424173,1.89391080399345,1.87438595034403,1.87438595034403,215110.447197918,0.0,1.0
1987-09-21,24.0,24.5,23.88,24.13,16050,1.87438595034403,1.91343565764287,1.86501402059231,1.88453887424173,205507.302233726,0.0,1.0
1987-09-22,23.88,24.0,23.5,24.0,46950,1.86501402059231,1.87438595034403,1.8353362430452,1.87438595034403,601156.874758469,0.0,1.0
1987-09-23,24.25,24.63,23.63,23.88,19050,1.89391080399345,1.92358858154056,1.84548916694289,1.86501402059231,243919.882090497,0.0,1.0
1987-09-24,24.75,25.0,24.5,24.5,35550,1.93296051129228,1.9524853649417,1.91343565764287,1.91343565764287,455189.071302739,0.0,1.0
1987-09-25,24.25,24.63,24.25,24.63,8400,1.89391080399345,1.92358858154056,1.89391080399345,1.92358858154056,107555.223598959,0.0,1.0
1987-09-28,24.13,24.75,24.0,24.25,17100,1.88453887424173,1.93296051129228,1.87438595034403,1.89391080399345,218951.705183595,0.0,1.0
1987-09-29,23.88,24.25,23.5,24.13,48450,1.86501402059231,1.89391080399345,1.8353362430452,1.88453887424173,620363.164686855,0.0,1.0
1987-09-30,25.0,25.0,23.75,23.88,37650,1.9524853649417,1.9524853649417,1.85486109669461,1.86501402059231,482077.877202478,0.0,1.0
1987-10-01,25.0,25.0,24.5,25.0,18750,1.9524853649417,1.9524853649417,1.91343565764287,1.9524853649417,240078.62410482,0.0,1.0
1987-10-02,25.38,25.38,24.75,25.0,22050,1.98216314248881,1.98216314248881,1.93296051129228,1.9524853649417,282332.461947268,0.0,1.0
1987-10-05,25.38,25.38,25.13,25.38,14250,1.98216314248881,1.98216314248881,1.9626382888394,1.98216314248881,182459.754319663,0.0,1.0
1987-10-06,25.38,25.38,25.13,25.38,14100,1.98216314248881,1.98216314248881,1.9626382888394,1.98216314248881,180539.125326825,0.0,1.0
1987-10-07,25.38,25.63,25.25,25.38,19950,1.98216314248881,2.00168799613823,1.97201021859112,1.98216314248881,255443.656047529,0.0,1.0
1987-10-08,25.38,25.38,25.25,25.38,36750,1.98216314248881,1.98216314248881,1.97201021859112,1.98216314248881,470554.103245447,0.0,1.0
1987-10-09,24.88,25.38,24.88,25.38,16350,1.94311343518998,1.98216314248881,1.94311343518998,1.98216314248881,209348.560219403,0.0,1.0
1987-10-12,24.63,24.75,24.25,24.75,13500,1.92358858154056,1.93296051129228,1.89391080399345,1.93296051129228,172856.60935547,0.0,1.0
1987-10-13,24.63,25.13,24.63,24.63,48450,1.92358858154056,1.9626382888394,1.92358858154056,1.92358858154056,620363.164686855,0.0,1.0
1987-10-14,24.63,24.88,24.25,24.63,24300,1.92358858154056,1.94311343518998,1.89391080399345,1.92358858154056,311141.896839847,0.0,1.0
1987-10-15,24.5,24.88,24.0,24.63,44100,1.91343565764287,1.94311343518998,1.87438595034403,1.92358858154056,564664.923894535,0.0,1.0
1987-10-16,23.5,24.25,23.13,24.25,34200,1.8353362430452,1.89391080399345,1.80643945964406,1.89391080399345,437903.410367191,0.0,1.0
1987-10-19,20.0,23.75,19.5,23.5,76650,1.56198829195336,1.85486109669461,1.52293858465453,1.8353362430452,981441.415340503,0.0,1.0
1987-10-20,20.0,20.88,19.75,20.0,192900,1.56198829195336,1.63071577679931,1.54246343830394,1.56198829195336,2469928.88479038,0.0,1.0
1987-10-21,24.13,24.63,22.5,22.5,78150,1.88453887424173,1.92358858154056,1.75723682844753,1.75723682844753,1000647.70526889,0.0,1.0
1987-10-22,23.13,23.88,22.5,23.88,44550,1.80643945964406,1.86501402059231,1.75723682844753,1.86501402059231,570426.810873052,0.0,1.0
1987-10-23,23.75,24.75,23.13,23.13,41550,1.85486109669461,1.93296051129228,1.80643945964406,1.80643945964406,532014.231016282,0.0,1.0
1987-10-26,22.75,23.5,22.75,23.5,46800,1.77676168209695,1.8353362430452,1.77676168209695,1.8353362430452,599236.245765629,0.0,1.0
1987-10-27,22.38,22.88,22.0,22.75,29400,1.74786489869581,1.78691460599464,1.7181871211487,1.77676168209695,376443.282596357,0.0,1.0
1987-10-28,22.5,22.75,22.0,22.38,26400,1.75723682844753,1.77676168209695,1.7181871211487,1.74786489869581,338030.702739586,0.0,1.0
1987-10-29,22.25,22.38,22.0,22.38,18150,1.73771197479811,1.74786489869581,1.7181871211487,1.74786489869581,232396.108133466,0.0,1.0
1987-10-30,22.5,23.0,22.0,22.25,50850,1.75723682844753,1.79628653574636,1.7181871211487,1.73771197479811,651093.228572271,0.0,1.0
1987-11-02,22.63,22.75,22.0,22.5,29550,1.76738975234523,1.77676168209695,1.7181871211487,1.75723682844753,378363.911589195,0.0,1.0
1987-11-03,22.63,22.75,22.0,22.63,18300,1.76738975234523,1.77676168209695,1.7181871211487,1.76738975234523,234316.737126304,0.0,1.0
1987-11-04,22.75,23.0,22.63,22.63,8850,1.77676168209695,1.79628653574636,1.76738975234523,1.76738975234523,113317.110577475,0.0,1.0
1987-11-05,23.0,23.0,22.75,22.75,15900,1.79628653574636,1.79628653574636,1.77676168209695,1.77676168209695,203586.673240888,0.0,1.0
1987-11-06,23.88,23.88,23.0,23.0,35700,1.86501402059231,1.86501402059231,1.79628653574636,1.79628653574636,457109.700295577,0.0,1.0
1987-11-09,22.88,23.13,22.63,23.13,25350,1.81932586305268,1.83920486068218,1.79944686542317,1.83920486068218,318803.800780798,0.415,1.0
1987-11-10,22.5,22.88,22.5,22.88,26550,1.78910978665582,1.81932586305268,1.78910978665582,1.81932586305268,333895.104959772,0.0,1.0
1987-11-11,23.63,23.88,22.75,22.75,40200,1.8789628559412,1.89884185357071,1.80898878428533,1.80898878428533,505558.689995587,0.0,1.0
1987-11-12,23.5,23.88,23.5,23.63,19200,1.86862577717386,1.89884185357071,1.86862577717386,1.8789628559412,241460.866863563,0.0,1.0
1987-11-13,23.13,23.5,23.13,23.5,21450,1.83920486068218,1.86862577717386,1.83920486068218,1.86862577717386,269757.062199138,0.0,1.0
1987-11-16,22.88,23.38,22.88,23.13,21450,1.81932586305268,1.85908385831169,1.81932586305268,1.83920486068218,269757.062199137,0.0,1.0
1987-11-17,22.38,22.88,22.0,22.88,48150,1.77956786779366,1.81932586305268,1.7493517913968,1.81932586305268,605538.58018128,0.0,1.0
1987-11-18,22.63,22.63,22.0,22.38,21000,1.79944686542317,1.79944686542317,1.7493517913968,1.77956786779366,264097.823132022,0.0,1.0
1987-11-19,22.88,23.13,22.63,22.63,27450,1.81932586305268,1.83920486068218,1.79944686542317,1.79944686542317,345213.583094,0.0,1.0
1987-11-20,22.63,23.5,22.63,22.88,19500,1.79944686542317,1.86862577717386,1.79944686542317,1.81932586305268,245233.692908306,0.0,1.0
1987-11-23,23.13,23.13,22.63,22.63,24450,1.83920486068218,1.83920486068218,1.79944686542317,1.79944686542317,307485.32264657,0.0,1.0
1987-11-24,22.88,23.13,22.88,23.13,27000,1.81932586305268,1.83920486068218,1.81932586305268,1.83920486068218,339554.344026885,0.0,1.0
1987-11-25,22.5,22.88,22.25,22.88,23700,1.78910978665582,1.81932586305268,1.76923078902631,1.81932586305268,298053.257534712,0.0,1.0
1987-11-27,22.0,22.5,22.0,22.5,16650,1.7493517913968,1.78910978665582,1.7493517913968,1.78910978665582,209391.845483247,0.0,1.0
1987-11-30,20.88,22.0,20.13,22.0,34350,1.6602938820166,1.7493517913968,1.60065688912808,1.7493517913968,431988.582123095,0.0,1.0
1987-12-01,21.25,21.25,20.5,20.88,42900,1.68971479850828,1.68971479850828,1.63007780561975,1.6602938820166,539514.124398274,0.0,1.0
1987-12-02,21.5,21.5,20.88,21.25,110400,1.70959379613779,1.70959379613779,1.6602938820166,1.68971479850828,1388399.98446549,0.0,1.0
1987-12-03,21.5,21.63,21.25,21.5,45150,1.70959379613779,1.71993087490513,1.68971479850828,1.70959379613779,567810.319733847,0.0,1.0
1987-12-04,21.38,21.38,20.88,21.38,41850,1.70005187727562,1.70005187727562,1.6602938820166,1.70005187727562,526309.233241674,0.0,1.0
1987-12-07,21.5,21.88,21.25,21.38,20850,1.70959379613779,1.73980987253464,1.68971479850828,1.70005187727562,262211.41010965,0.0,1.0
1987-12-08,21.63,21.75,21.5,21.5,17700,1.71993087490513,1.72947279376729,1.70959379613779,1.70959379613779,222596.736639848,0.0,1.0
1987-12-09,21.75,22.0,21.5,21.63,39150,1.72947279376729,1.7493517913968,1.70959379613779,1.71993087490513,492353.798838986,0.0,1.0
1987-12-10,21.88,22.0,21.38,21.75,23550,1.73980987253464,1.7493517913968,1.70005187727562,1.72947279376729,296166.84451234,0.0,1.0
1987-12-11,21.88,22.25,21.63,21.88,36750,1.73980987253464,1.76923078902631,1.71993087490513,1.73980987253464,462171.190481039,0.0,1.0
1987-12-14,22.0,22.0,21.75,21.88,33450,1.7493517913968,1.7493517913968,1.72947279376729,1.73980987253464,420670.103988866,0.0,1.0
1987-12-15,21.75,22.25,21.75,22.0,53250,1.72947279376729,1.76923078902631,1.72947279376729,1.7493517913968,669676.622941916,0.0,1.0
1987-12-16,21.75,21.75,21.13,21.75,39450,1.72947279376729,1.72947279376729,1.68017287964611,1.72947279376729,496126.624883729,0.0,1.0
1987-12-17,21.25,21.88,20.63,21.75,33450,1.68971479850828,1.73980987253464,1.64041488438709,1.72947279376729,420670.103988864,0.0,1.0
1987-12-18,21.75,21.75,20.88,21.25,38850,1.72947279376729,1.72947279376729,1.6602938820166,1.68971479850828,488580.972794243,0.0,1.0
1987-12-21,21.38,22.0,21.38,21.75,38250,1.70005187727562,1.7493517913968,1.70005187727562,1.72947279376729,481035.320704756,0.0,1.0
1987-12-22,21.25,21.5,21.25,21.38,24750,1.68971479850828,1.70959379613779,1.68971479850828,1.70005187727562,311258.148691312,0.0,1.0
1987-12-23,21.13,21.63,21.13,21.25,28350,1.68017287964611,1.71993087490513,1.68017287964611,1.68971479850828,356532.061228231,0.0,1.0
1987-12-24,21.63,21.63,21.25,21.25,33450,1.71993087490513,1.71993087490513,1.68971479850828,1.68971479850828,420670.103988865,0.0,1.0
1987-12-28,21.38,21.63,21.13,21.63,38250,1.70005187727562,1.71993087490513,1.68017287964611,1.71993087490513,481035.320704756,0.0,1.0
1987-12-29,21.5,21.63,21.38,21.38,36750,1.70959379613779,1.71993087490513,1.70005187727562,1.70005187727562,462171.190481038,0.0,1.0
1987-12-30,21.12,21.62,20.75,21.37,57600,1.67937771974093,1.71913571499995,1.64995680324926,1.69925671737044,724382.600590691,0.0,1.0
1987-12-31,21.0,21.25,20.87,21.0,31050,1.66983580087877,1.68971479850828,1.65949872211142,1.66983580087877,390487.495630919,0.0,1.0
1988-01-04,21.37,21.75,21.0,21.0,16800,1.69925671737044,1.72947279376729,1.66983580087877,1.66983580087877,211278.258505618,0.0,1.0
1988-01-05,21.75,21.75,21.37,21.62,90300,1.72947279376729,1.72947279376729,1.69925671737044,1.71913571499995,1135620.6394677,0.0,1.0
1988-01-06,21.75,21.75,21.37,21.62,30150,1.72947279376729,1.72947279376729,1.69925671737044,1.71913571499995,379169.017496691,0.0,1.0
1988-01-07,22.12,22.12,21.62,21.75,18000,1.75889371025897,1.75889371025897,1.71913571499995,1.72947279376729,226369.562684591,0.0,1.0
1988-01-08,21.87,22.12,21.62,22.0,31800,1.73901471262946,1.75889371025897,1.71913571499995,1.7493517913968,399919.560742777,0.0,1.0
1988-01-11,21.87,21.87,21.5,21.5,23400,1.73901471262946,1.73901471262946,1.70959379613779,1.70959379613779,294280.431489968,0.0,1.0
1988-01-12,21.87,22.12,21.62,22.0,16650,1.73901471262946,1.75889371025897,1.71913571499995,1.7493517913968,209391.845483246,0.0,1.0
1988-01-13,22.12,22.12,21.75,22.0,13950,1.75889371025897,1.75889371025897,1.72947279376729,1.7493517913968,175436.411080558,0.0,1.0
1988-01-14,22.25,22.37,22.0,22.0,16200,1.76923078902631,1.77877270788848,1.7493517913968,1.7493517913968,203732.606416132,0.0,1.0
1988-01-15,22.62,22.75,22.0,22.25,71700,1.79865170551799,1.80898878428533,1.7493517913968,1.76923078902631,901705.424693618,0.0,1.0
1988-01-18,22.75,22.75,22.37,22.62,63900,1.80898878428533,1.80898878428533,1.77877270788848,1.79865170551799,803611.947530298,0.0,1.0
1988-01-19,22.75,23.0,22.62,22.62,29100,1.80898878428533,1.82886778191484,1.79865170551799,1.79865170551799,365964.126340089,0.0,1.0
1988-01-20,22.75,23.0,22.5,22.75,35250,1.80898878428533,1.82886778191484,1.78910978665582,1.80898878428533,443307.060257324,0.0,1.0
1988-01-21,23.0,23.0,22.5,22.87,13200,1.82886778191484,1.82886778191484,1.78910978665582,1.8185307031475,166004.3459687,0.0,1.0
1988-01-22,23.75,23.75,22.87,23.0,24900,1.88850477480337,1.88850477480337,1.8185307031475,1.82886778191484,313144.561713684,0.0,1.0
1988-01-25,24.62,24.62,23.87,23.87,81900,1.95768368655406,1.95768368655406,1.89804669366553,1.89804669366553,1029981.51021489,0.0,1.0
1988-01-26,24.37,24.62,24.37,24.5,70200,1.93780468892455,1.95768368655406,1.93780468892455,1.94814176769189,882841.294469904,0.0,1.0
1988-01-27,24.5,24.62,24.12,24.62,18600,1.94814176769189,1.95768368655406,1.91792569129504,1.95768368655406,233915.214774078,0.0,1.0
1988-01-28,24.75,24.87,24.5,24.75,37350,1.9680207653214,1.97756268418357,1.94814176769189,1.9680207653214,469716.842570527,0.0,1.0
1988-01-29,25.12,25.5,24.5,24.5,37950,1.99744168181308,2.02765775820993,1.94814176769189,1.94814176769189,477262.494660012,0.0,1.0
1988-02-01,26.0,26.0,25.25,25.5,43800,2.06741575346895,2.06741575346895,2.00777876058042,2.02765775820993,550832.602532504,0.0,1.0
1988-02-02,26.37,26.37,26.0,26.25,160200,2.09683666996062,2.09683666996062,2.06741575346895,2.08729475109846,2014689.10789286,0.0,1.0
1988-02-03,26.25,26.37,26.0,26.12,193200,2.08729475109846,2.09683666996062,2.06741575346895,2.07695767233111,2429699.97281461,0.0,1.0
1988-02-04,25.75,26.25,25.75,26.12,65100,2.04753675583944,2.08729475109846,2.04753675583944,2.07695767233111,818703.25170927,0.0,1.0
1988-02-05,26.37,26.5,25.75,25.87,447900,2.09683666996062,2.10717374872797,2.04753675583944,2.0570786747016,5632829.28480158,0.0,1.0
1988-02-08,26.25,26.5,26.0,26.5,3427500,2.08729475109846,2.10717374872797,2.06741575346895,2.10717374872797,43104537.5611908,0.0,1.0
1988-02-09,25.75,25.87,25.75,25.75,27000,2.0817286317622,2.09142989140536,2.0817286317622,2.0817286317622,333977.248231181,0.43,1.0
1988-02-10,25.87,25.87,25.75,25.87,226500,2.09142989140536,2.09142989140536,2.0817286317622,2.09142989140536,2801698.02682824,0.0,1.0
1988-02-11,25.37,25.75,25.25,25.62,45300,2.05100797622551,2.0817286317622,2.04130671658235,2.07121893381544,560339.605365649,0.0,1.0
1988-02-12,25.0,25.5,25.0,25.25,29100,2.02109575899242,2.06151767417227,2.02109575899242,2.04130671658235,359953.25642694,0.0,1.0
1988-02-16,25.25,25.25,24.87,25.25,28200,2.04130671658235,2.04130671658235,2.01058606104566,2.04130671658235,348820.6814859,0.0,1.0
1988-02-17,25.5,25.5,25.12,25.25,33900,2.06151767417227,2.06151767417227,2.03079701863559,2.04130671658235,419326.989445817,0.0,1.0
1988-02-18,25.12,25.37,24.87,25.25,23550,2.03079701863559,2.05100797622551,2.01058606104566,2.04130671658235,291302.377623863,0.0,1.0
1988-02-19,25.0,25.37,25.0,25.0,34650,2.02109575899242,2.05100797622551,2.02109575899242,2.02109575899242,428604.135230016,0.0,1.0
1988-02-22,24.87,25.25,24.87,25.25,32100,2.01058606104566,2.04130671658235,2.01058606104566,2.04130671658235,397061.839563738,0.0,1.0
1988-02-23,25.25,25.25,25.0,25.0,19200,2.04130671658235,2.04130671658235,2.02109575899242,2.02109575899242,237494.932075506,0.0,1.0
1988-02-24,25.0,25.25,25.0,25.25,8400,2.02109575899242,2.04130671658235,2.02109575899242,2.04130671658235,103904.032783034,0.0,1.0
1988-02-25,25.0,25.12,24.87,25.0,18000,2.02109575899242,2.03079701863559,2.01058606104566,2.02109575899242,222651.498820788,0.0,1.0
1988-02-26,24.5,25.0,24.5,24.75,22500,1.98067384381258,2.02109575899242,1.98067384381258,2.0008848014025,278314.373525984,0.0,1.0
1988-02-29,24.87,24.87,24.5,24.62,12300,2.01058606104566,2.01058606104566,1.98067384381258,1.99037510345574,152145.190860872,0.0,1.0
1988-03-01,24.87,24.87,24.5,24.75,14700,2.01058606104566,2.01058606104566,1.98067384381258,2.0008848014025,181832.05737031,0.0,1.0
1988-03-02,24.87,25.0,24.87,25.0,12000,2.01058606104566,2.02109575899242,2.01058606104566,2.02109575899242,148434.332547192,0.0,1.0
1988-03-03,24.75,25.0,24.62,24.75,85500,2.0008848014025,2.02109575899242,1.99037510345574,2.0008848014025,1057594.61939874,0.0,1.0
1988-03-04,24.87,24.87,24.62,24.75,23700,2.01058606104566,2.01058606104566,1.99037510345574,2.0008848014025,293157.806780704,0.0,1.0
1988-03-07,24.75,24.87,24.62,24.75,24300,2.0008848014025,2.01058606104566,1.99037510345574,2.0008848014025,300579.523408063,0.0,1.0
1988-03-08,24.62,25.0,24.62,24.87,69600,1.99037510345574,2.02109575899242,1.99037510345574,2.01058606104566,860919.128773711,0.0,1.0
1988-03-09,24.0,24.62,24.0,24.5,63000,1.94025192863273,1.99037510345574,1.94025192863273,1.98067384381258,779280.245872755,0.0,1.0
1988-03-10,24.12,24.37,24.0,24.0,17100,1.94995318827589,1.97016414586581,1.94025192863273,1.94025192863273,211518.923879748,0.0,1.0
1988-03-11,24.12,24.12,23.87,24.0,62250,1.94995318827589,1.94995318827589,1.92974223068597,1.94025192863273,770003.100088557,0.0,1.0
1988-03-14,23.87,24.25,23.87,24.0,28800,1.92974223068597,1.96046288622265,1.92974223068597,1.94025192863273,356242.398113259,0.0,1.0
1988-03-15,23.62,24.0,23.62,24.0,17400,1.90953127309604,1.94025192863273,1.90953127309604,1.94025192863273,215229.782193428,0.0,1.0
1988-03-16,24.25,24.25,23.62,23.62,18600,1.96046288622265,1.96046288622265,1.90953127309604,1.90953127309604,230073.215448147,0.0,1.0
1988-03-17,24.37,24.62,24.25,24.25,41100,1.97016414586581,1.99037510345574,1.96046288622265,1.96046288622265,508387.588974132,0.0,1.0
1988-03-18,23.62,24.5,23.62,24.5,24150,1.90953127309604,1.98067384381258,1.90953127309604,1.98067384381258,298724.094251223,0.0,1.0
1988-03-21,23.75,23.87,23.62,23.62,24450,1.9200409710428,1.92974223068597,1.90953127309604,1.90953127309604,302434.952564903,0.0,1.0
1988-03-22,23.75,23.87,23.62,23.75,21450,1.9200409710428,1.92974223068597,1.90953127309604,1.9200409710428,265326.369428105,0.0,1.0
1988-03-23,23.5,23.75,23.5,23.75,13650,1.89983001345288,1.9200409710428,1.89983001345288,1.9200409710428,168844.05327243,0.0,1.0
1988-03-24,23.25,23.5,23.25,23.5,15900,1.87961905586295,1.89983001345288,1.87961905586295,1.89983001345288,196675.490625029,0.0,1.0
1988-03-25,23.25,23.37,23.0,23.37,24900,1.87961905586295,1.88932031550612,1.85940809827303,1.88932031550612,308001.240035423,0.0,1.0
1988-03-28,22.87,23.12,22.75,23.0,23700,1.84889840032627,1.86910935791619,1.83919714068311,1.85940809827303,293157.806780703,0.0,1.0
1988-03-29,22.87,23.0,22.75,22.87,32700,1.84889840032627,1.85940809827303,1.83919714068311,1.84889840032627,404483.556191097,0.0,1.0
1988-03-30,23.12,23.25,22.87,22.87,62250,1.86910935791619,1.87961905586295,1.84889840032627,1.84889840032627,770003.100088558,0.0,1.0
1988-03-31,23.37,23.5,23.12,23.12,5400,1.88932031550612,1.89983001345288,1.86910935791619,1.86910935791619,66795.4496462361,0.0,1.0
1988-04-04,23.5,23.62,23.12,23.12,17850,1.89983001345288,1.90953127309604,1.86910935791619,1.86910935791619,220796.069663947,0.0,1.0
1988-04-05,23.75,23.75,23.37,23.37,14700,1.9200409710428,1.9200409710428,1.88932031550612,1.88932031550612,181832.05737031,0.0,1.0
1988-04-06,23.87,24.0,23.5,23.5,35400,1.92974223068597,1.94025192863273,1.89983001345288,1.89983001345288,437881.281014214,0.0,1.0
1988-04-07,24.0,24.5,23.87,24.0,18450,1.94025192863273,1.98067384381258,1.92974223068597,1.94025192863273,228217.786291307,0.0,1.0
1988-04-08,24.37,24.37,24.0,24.0,7200,1.97016414586581,1.97016414586581,1.94025192863273,1.94025192863273,89060.5995283152,0.0,1.0
1988-04-11,24.5,24.62,24.25,24.37,117900,1.98067384381258,1.99037510345574,1.96046288622265,1.97016414586581,1458367.31727615,0.0,1.0
1988-04-12,24.62,24.62,24.25,24.5,18600,1.99037510345574,1.99037510345574,1.96046288622265,1.98067384381258,230073.215448147,0.0,1.0
1988-04-13,24.37,24.5,24.12,24.37,30900,1.97016414586581,1.98067384381258,1.94995318827589,1.97016414586581,382218.406309019,0.0,1.0
1988-04-14,23.5,24.12,23.5,24.0,39300,1.89983001345288,1.94995318827589,1.89983001345288,1.94025192863273,486122.439092052,0.0,1.0
1988-04-15,23.12,23.5,23.0,23.25,60900,1.86910935791619,1.89983001345288,1.85940809827303,1.87961905586295,753304.237676999,0.0,1.0
1988-04-18,22.75,23.37,22.62,23.25,77550,1.83919714068311,1.88932031550612,1.82868744273634,1.87961905586295,959256.874086223,0.0,1.0
1988-04-19,23.0,23.25,22.87,22.87,72900,1.85940809827303,1.87961905586295,1.84889840032627,1.84889840032627,901738.570224189,0.0,1.0
1988-04-20,22.75,23.0,22.62,23.0,18300,1.83919714068311,1.85940809827303,1.82868744273634,1.85940809827303,226362.357134467,0.0,1.0
1988-04-21,22.37,22.87,22.0,22.62,85200,1.80847648514642,1.84889840032627,1.77856426791333,1.82868744273634,1053883.76108506,0.0,1.0
1988-04-22,23.12,23.37,22.5,22.62,44250,1.86910935791619,1.88932031550612,1.81898618309318,1.82868744273634,547351.60126777,0.0,1.0
1988-04-25,23.87,24.12,23.25,23.37,45600,1.92974223068597,1.94995318827589,1.87961905586295,1.88932031550612,564050.463679327,0.0,1.0
1988-04-26,23.87,24.25,23.75,23.75,40500,1.92974223068597,1.96046288622265,1.9200409710428,1.9200409710428,500965.872346771,0.0,1.0
1988-04-27,23.87,24.25,23.87,24.0,25200,1.92974223068597,1.96046288622265,1.92974223068597,1.94025192863273,311712.098349102,0.0,1.0
1988-04-28,24.37,24.37,23.87,23.87,50700,1.97016414586581,1.97016414586581,1.92974223068597,1.92974223068597,627135.055011886,0.0,1.0
1988-04-29,24.0,24.37,23.87,24.37,83100,1.94025192863273,1.97016414586581,1.92974223068597,1.97016414586581,1027907.7528893,0.0,1.0
1988-05-02,24.12,24.37,24.0,24.0,23700,1.94995318827589,1.97016414586581,1.94025192863273,1.94025192863273,293157.806780703,0.0,1.0
1988-05-03,24.12,24.25,24.0,24.12,23250,1.94995318827589,1.96046288622265,1.94025192863273,1.94995318827589,287591.519310184,0.0,1.0
1988-05-04,24.12,24.37,24.12,24.37,17700,1.94995318827589,1.97016414586581,1.94995318827589,1.97016414586581,218940.640507108,0.0,1.0
1988-05-05,24.0,24.12,23.87,24.0,26550,1.94025192863273,1.94995318827589,1.92974223068597,1.94025192863273,328410.960760661,0.0,1.0
1988-05-06,24.0,24.25,23.87,23.87,124950,1.94025192863273,1.96046288622265,1.92974223068597,1.92974223068597,1545572.48764763,0.0,1.0
1988-05-09,24.0,24.25,23.87,24.0,58200,1.94025192863273,1.96046288622265,1.92974223068597,1.94025192863273,719906.512853878,0.0,1.0
1988-05-10,23.5,23.75,23.5,23.5,555900,1.93459286050755,1.95517363561933,1.93459286050755,1.93459286050755,6752661.12404275,0.43,1.0
1988-05-11,23.5,23.62,23.37,23.62,559050,1.93459286050755,1.9444716325612,1.92389085744942,1.9444716325612,6790924.98901979,0.0,1.0
1988-05-12,23.5,23.62,23.5,23.5,14700,1.93459286050755,1.9444716325612,1.93459286050755,1.93459286050755,178564.703226171,0.0,1.0
1988-05-13,23.75,23.75,23.5,23.5,17700,1.95517363561933,1.95517363561933,1.93459286050755,1.93459286050755,215006.479394778,0.0,1.0
1988-05-16,23.87,23.87,23.5,23.75,26850,1.96505240767299,1.96505240767299,1.93459286050755,1.95517363561933,326153.896709026,0.0,1.0
1988-05-17,23.87,24.0,23.75,23.87,17700,1.96505240767299,1.97575441073111,1.95517363561933,1.96505240767299,215006.479394777,0.0,1.0
1988-05-18,23.75,24.0,23.75,23.87,49050,1.95517363561933,1.97575441073111,1.95517363561933,1.96505240767299,595823.040356714,0.0,1.0
1988-05-19,23.75,23.87,23.62,23.87,54900,1.95517363561933,1.96505240767299,1.9444716325612,1.96505240767299,666884.503885497,0.0,1.0
1988-05-20,24.0,24.0,23.75,24.0,17400,1.97575441073111,1.97575441073111,1.95517363561933,1.97575441073111,211362.301777917,0.0,1.0
1988-05-23,23.87,24.0,23.75,23.87,10950,1.96505240767299,1.97575441073111,1.95517363561933,1.96505240767299,133012.483015413,0.0,1.0
1988-05-24,24.12,24.12,23.75,23.75,24900,1.98563318278477,1.98563318278477,1.95517363561933,1.95517363561933,302466.742199433,0.0,1.0
1988-05-25,24.0,24.37,24.0,24.12,11400,1.97575441073111,2.00621395789655,1.97575441073111,1.98563318278477,138478.749440704,0.0,1.0
1988-05-26,24.5,24.5,24.0,24.12,16950,2.01691596095468,2.01691596095468,1.97575441073111,1.98563318278477,205896.035352626,0.0,1.0
1988-05-27,25.12,25.12,24.5,24.5,36300,2.0679562832319,2.0679562832319,2.01691596095468,2.01691596095468,440945.491640137,0.0,1.0
1988-05-31,25.75,25.75,24.87,24.87,35700,2.11981983651359,2.11981983651359,2.04737550812012,2.04737550812012,433657.136406416,0.0,1.0
1988-06-01,25.87,26.0,25.62,26.0,35850,2.12969860856725,2.14040061162537,2.10911783345546,2.14040061162537,435479.225214845,0.0,1.0
1988-06-02,25.62,25.75,25.5,25.62,34200,2.10911783345546,2.11981983651359,2.09923906140181,2.10911783345546,415436.248322113,0.0,1.0
1988-06-03,25.62,25.87,25.5,25.87,26850,2.10911783345546,2.12969860856725,2.09923906140181,2.12969860856725,326153.896709028,0.0,1.0
1988-06-06,25.37,25.62,25.37,25.5,11700,2.08853705834368,2.10911783345546,2.08853705834368,2.09923906140181,142122.927057565,0.0,1.0
1988-06-07,25.37,25.5,25.25,25.5,29700,2.08853705834368,2.09923906140181,2.07865828629002,2.09923906140181,360773.584069203,0.0,1.0
1988-06-08,25.75,25.75,24.12,25.12,31950,2.11981983651359,2.11981983651359,1.98563318278477,2.0679562832319,388104.916195658,0.0,1.0
1988-06-09,25.12,25.62,25.12,25.62,8400,2.0679562832319,2.10911783345546,2.0679562832319,2.10911783345546,102036.973272098,0.0,1.0
1988-06-10,25.5,25.5,25.25,25.25,23100,2.09923906140181,2.09923906140181,2.07865828629002,2.07865828629002,280601.676498269,0.0,1.0
1988-06-13,25.12,25.37,25.12,25.25,18750,2.0679562832319,2.08853705834368,2.0679562832319,2.07865828629002,227761.10105379,0.0,1.0
1988-06-14,25.25,25.37,25.25,25.37,24900,2.07865828629002,2.08853705834368,2.07865828629002,2.08853705834368,302466.742199434,0.0,1.0
1988-06-15,25.25,25.37,25.12,25.25,8550,2.07865828629002,2.08853705834368,2.0679562832319,2.07865828629002,103859.062080528,0.0,1.0
1988-06-16,25.37,25.37,25.12,25.37,21900,2.08853705834368,2.08853705834368,2.0679562832319,2.08853705834368,266024.966030827,0.0,1.0
1988-06-17,25.25,25.37,25.0,25.37,38250,2.07865828629002,2.08853705834368,2.05807751117824,2.08853705834368,464632.646149732,0.0,1.0
1988-06-20,25.12,25.25,24.87,25.0,10500,2.0679562832319,2.07865828629002,2.04737550812012,2.05807751117824,127546.216590122,0.0,1.0
1988-06-21,25.0,25.37,25.0,25.25,13950,2.05807751117824,2.08853705834368,2.05807751117824,2.07865828629002,169454.25918402,0.0,1.0
1988-06-22,25.0,25.5,24.87,25.12,27750,2.05807751117824,2.09923906140181,2.04737550812012,2.0679562832319,337086.429559609,0.0,1.0
1988-06-23,25.12,25.25,25.0,25.0,6900,2.0679562832319,2.07865828629002,2.05807751117824,2.05807751117824,83816.0851877946,0.0,1.0
1988-06-24,25.0,25.25,25.0,25.12,8250,2.05807751117824,2.07865828629002,2.05807751117824,2.0679562832319,100214.884463668,0.0,1.0
1988-06-27,24.75,25.25,24.75,25.25,13800,2.03749673606646,2.07865828629002,2.03749673606646,2.07865828629002,167632.170375589,0.0,1.0
1988-06-28,24.62,24.87,24.62,24.62,15300,2.02679473300833,2.04737550812012,2.02679473300833,2.02679473300833,185853.058459893,0.0,1.0
1988-06-29,24.75,24.87,24.62,24.75,15000,2.03749673606646,2.04737550812012,2.02679473300833,2.03749673606646,182208.880843032,0.0,1.0
1988-06-30,24.87,24.87,24.62,24.62,16800,2.04737550812012,2.04737550812012,2.02679473300833,2.02679473300833,204073.946544195,0.0,1.0
1988-07-01,24.87,25.0,24.75,24.75,16800,2.04737550812012,2.05807751117824,2.03749673606646,2.03749673606646,204073.946544195,0.0,1.0
1988-07-05,24.62,25.0,24.62,25.0,7950,2.02679473300833,2.05807751117824,2.02679473300833,2.05807751117824,96570.7068468071,0.0,1.0
1988-07-06,24.0,24.62,24.0,24.62,52050,1.97575441073111,2.02679473300833,1.97575441073111,2.02679473300833,632264.816525322,0.0,1.0
1988-07-07,24.12,24.12,23.75,23.75,66150,1.98563318278477,1.98563318278477,1.95517363561933,1.95517363561933,803541.16451777,0.0,1.0
1988-07-08,23.87,24.0,23.75,23.87,13500,1.96505240767299,1.97575441073111,1.95517363561933,1.96505240767299,163987.992758728,0.0,1.0
1988-07-11,23.87,24.0,23.37,24.0,82350,1.96505240767299,1.97575441073111,1.92389085744942,1.97575441073111,1000326.75582824,0.0,1.0
1988-07-12,24.37,24.37,24.0,24.12,30900,2.00621395789655,2.00621395789655,1.97575441073111,1.98563318278477,375350.294536646,0.0,1.0
1988-07-13,24.62,24.62,24.37,24.37,9450,2.02679473300833,2.02679473300833,2.00621395789655,2.00621395789655,114791.59493111,0.0,1.0
1988-07-14,24.37,24.62,24.37,24.5,24150,2.00621395789655,2.02679473300833,2.00621395789655,2.01691596095468,293356.298157281,0.0,1.0
1988-07-15,24.5,24.75,24.5,24.62,25800,2.01691596095468,2.03749673606646,2.01691596095468,2.02679473300833,313399.275050014,0.0,1.0
1988-07-18,24.75,24.75,24.62,24.75,17550,2.03749673606646,2.03749673606646,2.02679473300833,2.03749673606646,213184.390586347,0.0,1.0
1988-07-19,24.62,24.62,24.37,24.5,6600,2.02679473300833,2.02679473300833,2.00621395789655,2.01691596095468,80171.9075709342,0.0,1.0
1988-07-20,24.0,24.62,24.0,24.37,10500,1.97575441073111,2.02679473300833,1.97575441073111,2.00621395789655,127546.216590122,0.0,1.0
1988-07-21,24.25,24.25,23.75,23.87,64950,1.9963351858429,1.9963351858429,1.95517363561933,1.96505240767299,788964.454050326,0.0,1.0
1988-07-22,24.37,24.5,24.12,24.12,24600,2.00621395789655,2.01691596095468,1.98563318278477,1.98563318278477,298822.564582572,0.0,1.0
1988-07-25,24.37,24.37,24.25,24.37,31500,2.00621395789655,2.00621395789655,1.9963351858429,2.00621395789655,382638.649770367,0.0,1.0
1988-07-26,24.37,24.37,24.12,24.25,18600,2.00621395789655,2.00621395789655,1.98563318278477,1.9963351858429,225939.01224536,0.0,1.0
1988-07-27,24.5,24.5,24.25,24.25,25800,2.01691596095468,2.01691596095468,1.9963351858429,1.9963351858429,313399.275050014,0.0,1.0
1988-07-28,24.5,24.5,24.25,24.25,20550,2.01691596095468,2.01691596095468,1.9963351858429,1.9963351858429,249626.166754953,0.0,1.0
1988-07-29,24.75,24.75,24.37,24.37,50700,2.03749673606646,2.03749673606646,2.00621395789655,2.00621395789655,615866.017249448,0.0,1.0
1988-08-01,24.62,24.75,24.62,24.75,9150,2.02679473300833,2.03749673606646,2.02679473300833,2.03749673606646,111147.41731425,0.0,1.0
1988-08-02,24.75,24.75,24.5,24.75,19200,2.03749673606646,2.03749673606646,2.01691596095468,2.03749673606646,233227.367479081,0.0,1.0
1988-08-03,24.5,24.75,24.5,24.62,11850,2.01691596095468,2.03749673606646,2.01691596095468,2.02679473300833,143945.015865995,0.0,1.0
1988-08-04,24.62,24.75,24.62,24.62,15300,2.02679473300833,2.03749673606646,2.02679473300833,2.02679473300833,185853.058459893,0.0,1.0
1988-08-05,24.87,24.87,24.62,24.62,13950,2.04737550812012,2.04737550812012,2.02679473300833,2.02679473300833,169454.259184019,0.0,1.0
1988-08-08,24.87,25.0,24.75,24.87,11400,2.04737550812012,2.05807751117824,2.03749673606646,2.04737550812012,138478.749440704,0.0,1.0
1988-08-09,24.25,24.37,24.0,24.37,463350,2.03173411903516,2.0417880610675,2.01078840646779,2.0417880610675,5530368.07066858,0.43,1.0
1988-08-10,24.12,24.37,24.12,24.25,438000,2.02084234850013,2.0417880610675,2.02084234850013,2.03173411903516,5227800.18334484,0.0,1.0
1988-08-11,24.12,24.12,23.75,24.12,40200,2.02084234850013,2.02084234850013,1.98984269390042,2.02084234850013,479811.797649458,0.0,1.0
1988-08-12,24.12,24.25,23.87,24.25,10050,2.02084234850013,2.03173411903516,1.99989663593275,2.03173411903516,119952.949412365,0.0,1.0
1988-08-15,24.0,24.25,24.0,24.0,42450,2.01078840646779,2.03173411903516,2.01078840646779,2.01078840646779,506666.9355776,0.0,1.0
1988-08-16,24.0,24.12,23.87,23.87,35850,2.01078840646779,2.02084234850013,1.99989663593275,1.99989663593275,427891.864321718,0.0,1.0
1988-08-17,24.25,24.37,24.0,24.0,29850,2.03173411903516,2.0417880610675,2.01078840646779,2.01078840646779,356278.163180009,0.0,1.0
1988-08-18,24.37,24.5,24.25,24.25,26250,2.0417880610675,2.05267983160253,2.03173411903516,2.03173411903516,313309.942494982,0.0,1.0
1988-08-19,24.37,24.5,24.12,24.37,95100,2.0417880610675,2.05267983160253,2.02084234850013,2.0417880610675,1135077.16309611,0.0,1.0
1988-08-22,24.5,24.5,24.12,24.12,29100,2.05267983160253,2.05267983160253,2.02084234850013,2.02084234850013,347326.450537295,0.0,1.0
1988-08-23,24.37,24.62,24.37,24.62,22200,2.0417880610675,2.06273377363487,2.0417880610675,2.06273377363487,264970.694224328,0.0,1.0
1988-08-24,24.37,24.62,24.37,24.37,21450,2.0417880610675,2.06273377363487,2.0417880610675,2.0417880610675,256018.981581614,0.0,1.0
1988-08-25,24.25,24.5,24.25,24.37,26100,2.03173411903516,2.05267983160253,2.03173411903516,2.0417880610675,311519.59996644,0.0,1.0
1988-08-26,24.12,24.37,24.12,24.25,14100,2.02084234850013,2.0417880610675,2.02084234850013,2.03173411903516,168292.197683019,0.0,1.0
1988-08-29,24.37,24.37,24.0,24.12,24150,2.0417880610675,2.0417880610675,2.01078840646779,2.02084234850013,288245.147095384,0.0,1.0
1988-08-30,24.87,24.87,24.25,24.25,14700,2.08367948620225,2.08367948620225,2.03173411903516,2.03173411903516,175453.56779719,0.0,1.0
1988-08-31,24.87,25.0,24.75,24.87,19800,2.08367948620225,2.09457125673728,2.07362554416991,2.08367948620225,236325.213767643,0.0,1.0
1988-09-01,24.62,24.87,24.62,24.75,37800,2.06273377363487,2.08367948620225,2.06273377363487,2.07362554416991,451166.317192775,0.0,1.0
1988-09-02,24.5,24.87,24.12,24.75,32850,2.05267983160253,2.08367948620225,2.02084234850013,2.07362554416991,392085.013750864,0.0,1.0
1988-09-06,24.62,24.62,24.37,24.5,5400,2.06273377363487,2.06273377363487,2.0417880610675,2.05267983160253,64452.3310275393,0.0,1.0
1988-09-07,24.37,24.62,24.37,24.62,40800,2.0417880610675,2.06273377363487,2.0417880610675,2.06273377363487,486973.16776363,0.0,1.0
1988-09-08,24.37,24.5,24.37,24.37,19200,2.0417880610675,2.05267983160253,2.0417880610675,2.0417880610675,229163.843653473,0.0,1.0
1988-09-09,24.5,24.5,24.25,24.37,12900,2.05267983160253,2.05267983160253,2.03173411903516,2.0417880610675,153969.457454677,0.0,1.0
1988-09-12,24.37,24.5,24.25,24.37,12000,2.0417880610675,2.05267983160253,2.03173411903516,2.0417880610675,143227.402283421,0.0,1.0
1988-09-13,24.25,24.5,24.25,24.5,9300,2.03173411903516,2.05267983160253,2.03173411903516,2.05267983160253,111001.236769651,0.0,1.0
1988-09-14,24.37,24.5,24.25,24.37,31200,2.0417880610675,2.05267983160253,2.03173411903516,2.0417880610675,372391.245936893,0.0,1.0
1988-09-15,24.0,24.37,23.87,24.25,128100,2.01078840646779,2.0417880610675,1.99989663593275,2.03173411903516,1528952.51937551,0.0,1.0
1988-09-16,23.87,24.12,23.87,24.0,30000,1.99989663593275,2.02084234850013,1.99989663593275,2.01078840646779,358068.505708552,0.0,1.0
1988-09-19,24.12,24.12,23.87,23.87,48000,2.02084234850013,2.02084234850013,1.99989663593275,1.99989663593275,572909.609133681,0.0,1.0
1988-09-20,24.37,24.37,24.0,24.0,24000,2.0417880610675,2.0417880610675,2.01078840646779,2.01078840646779,286454.804566841,0.0,1.0
1988-09-21,24.25,24.37,24.25,24.25,16350,2.03173411903516,2.0417880610675,2.03173411903516,2.03173411903516,195147.335611161,0.0,1.0
1988-09-22,24.37,24.37,24.12,24.25,21000,2.0417880610675,2.0417880610675,2.02084234850013,2.03173411903516,250647.953995986,0.0,1.0
1988-09-23,24.12,24.25,24.12,24.12,10500,2.02084234850013,2.03173411903516,2.02084234850013,2.02084234850013,125323.976997993,0.0,1.0
1988-09-26,24.25,24.25,24.12,24.25,6600,2.03173411903516,2.03173411903516,2.02084234850013,2.03173411903516,78775.0712558813,0.0,1.0
1988-09-27,24.37,24.37,24.12,24.12,10200,2.0417880610675,2.0417880610675,2.02084234850013,2.02084234850013,121743.291940907,0.0,1.0
1988-09-28,24.25,24.37,24.25,24.25,5400,2.03173411903516,2.0417880610675,2.03173411903516,2.03173411903516,64452.3310275393,0.0,1.0
1988-09-29,24.37,24.37,24.25,24.25,9600,2.0417880610675,2.0417880610675,2.03173411903516,2.03173411903516,114581.921826736,0.0,1.0
1988-09-30,24.5,24.75,24.37,24.5,17100,2.05267983160253,2.07362554416991,2.0417880610675,2.05267983160253,204099.048253875,0.0,1.0
1988-10-03,24.62,24.62,24.37,24.5,12150,2.06273377363487,2.06273377363487,2.0417880610675,2.05267983160253,145017.744811963,0.0,1.0
1988-10-04,25.0,25.12,24.5,24.5,21450,2.09457125673728,2.10462519876962,2.05267983160253,2.05267983160253,256018.981581614,0.0,1.0
1988-10-05,25.25,25.25,24.87,25.0,10800,2.11551696930465,2.11551696930465,2.08367948620225,2.09457125673728,128904.662055079,0.0,1.0
1988-10-06,25.0,25.12,24.87,25.12,12750,2.09457125673728,2.10462519876962,2.08367948620225,2.10462519876962,152179.114926134,0.0,1.0
1988-10-07,25.12,25.25,24.87,25.0,18900,2.10462519876962,2.11551696930465,2.08367948620225,2.09457125673728,225583.158596387,0.0,1.0
1988-10-10,25.25,25.25,25.0,25.25,7950,2.11551696930465,2.11551696930465,2.09457125673728,2.11551696930465,94888.1540127662,0.0,1.0
1988-10-11,25.0,25.37,25.0,25.37,29400,2.09457125673728,2.12557091133699,2.09457125673728,2.12557091133699,350907.13559438,0.0,1.0
1988-10-12,24.75,25.12,24.75,25.0,14850,2.07362554416991,2.10462519876962,2.07362554416991,2.09457125673728,177243.910325733,0.0,1.0
1988-10-13,25.0,25.12,24.75,24.75,31500,2.09457125673728,2.10462519876962,2.07362554416991,2.07362554416991,375971.930993979,0.0,1.0
1988-10-14,25.37,25.37,24.87,25.0,59700,2.12557091133699,2.12557091133699,2.08367948620225,2.09457125673728,712556.326360017,0.0,1.0
1988-10-17,25.25,25.37,25.0,25.25,24150,2.11551696930465,2.12557091133699,2.09457125673728,2.11551696930465,288245.147095384,0.0,1.0
1988-10-18,25.37,25.37,25.12,25.25,28950,2.12557091133699,2.12557091133699,2.10462519876962,2.11551696930465,345536.108008752,0.0,1.0
1988-10-19,25.37,25.37,25.25,25.25,18300,2.12557091133699,2.12557091133699,2.11551696930465,2.11551696930465,218421.788482216,0.0,1.0
1988-10-20,25.37,25.37,25.25,25.37,26400,2.12557091133699,2.12557091133699,2.11551696930465,2.12557091133699,315100.285023525,0.0,1.0
1988-10-21,25.0,25.5,24.87,25.25,179400,2.09457125673728,2.13646268187202,2.08367948620225,2.11551696930465,2141249.66413714,0.0,1.0
1988-10-24,24.87,25.0,24.87,24.87,9000,2.08367948620225,2.09457125673728,2.08367948620225,2.08367948620225,107420.551712565,0.0,1.0
1988-10-25,25.12,25.25,24.87,25.0,24900,2.10462519876962,2.11551696930465,2.08367948620225,2.09457125673728,297196.859738097,0.0,1.0
1988-10-26,25.37,25.5,25.0,25.0,33300,2.12557091133699,2.13646268187202,2.09457125673728,2.09457125673728,397456.041336492,0.0,1.0
1988-10-27,24.87,25.25,24.87,25.25,29100,2.08367948620225,2.11551696930465,2.08367948620225,2.11551696930465,347326.450537294,0.0,1.0
1988-10-28,25.12,25.12,25.0,25.0,11700,2.10462519876962,2.10462519876962,2.09457125673728,2.09457125673728,139646.717226335,0.0,1.0
1988-10-31,25.12,25.25,25.0,25.0,12900,2.10462519876962,2.11551696930465,2.09457125673728,2.09457125673728,153969.457454677,0.0,1.0
1988-11-01,25.25,25.25,25.0,25.12,8700,2.11551696930465,2.11551696930465,2.09457125673728,2.10462519876962,103839.86665548,0.0,1.0
1988-11-02,25.12,25.25,25.12,25.12,13650,2.10462519876962,2.11551696930465,2.10462519876962,2.10462519876962,162921.170097391,0.0,1.0
1988-11-03,25.25,25.25,25.12,25.12,16350,2.11551696930465,2.11551696930465,2.10462519876962,2.10462519876962,195147.335611161,0.0,1.0
1988-11-04,25.12,25.25,25.0,25.12,11400,2.10462519876962,2.11551696930465,2.09457125673728,2.10462519876962,136066.032169249,0.0,1.0
1988-11-07,25.0,25.12,24.87,25.12,11850,2.09457125673728,2.10462519876962,2.08367948620225,2.10462519876962,141437.059754878,0.0,1.0
1988-11-08,25.12,25.12,24.5,24.5,488100,2.1406518243855,2.1406518243855,2.08781726502567,2.08781726502567,5727728.28365944,0.43,1.0
1988-11-09,24.5,24.75,24.5,24.62,521250,2.08781726502567,2.10912152283205,2.08781726502567,2.09804330877273,6116735.02941503,0.0,1.0
1988-11-10,24.25,24.5,24.25,24.37,20400,2.06651300721928,2.08781726502567,2.06651300721928,2.07673905096635,239388.766618834,0.0,1.0
1988-11-11,24.0,24.25,24.0,24.25,37200,2.0452087494129,2.06651300721928,2.0452087494129,2.06651300721928,436532.456775519,0.0,1.0
1988-11-14,23.75,24.12,23.75,24.0,36600,2.02390449160651,2.05543479315996,2.02390449160651,2.0452087494129,429491.610698496,0.0,1.0
1988-11-15,23.87,24.0,23.75,23.75,17700,2.03413053535358,2.0452087494129,2.02390449160651,2.02390449160651,207704.959272223,0.0,1.0
1988-11-16,23.75,24.0,23.75,24.0,19200,2.02390449160651,2.0452087494129,2.02390449160651,2.0452087494129,225307.074464785,0.0,1.0
1988-11-17,23.62,23.75,23.62,23.62,30300,2.01282627754719,2.02390449160651,2.01282627754719,2.01282627754719,355562.726889738,0.0,1.0
1988-11-18,23.75,23.75,23.5,23.62,11550,2.02390449160651,2.02390449160651,2.00260023380013,2.01282627754719,135536.286982722,0.0,1.0
1988-11-21,23.87,23.87,23.5,23.87,44850,2.03413053535358,2.03413053535358,2.00260023380013,2.03413053535358,526303.244257581,0.0,1.0
1988-11-22,23.75,23.87,23.75,23.75,15000,2.02390449160651,2.03413053535358,2.02390449160651,2.02390449160651,176021.151925613,0.0,1.0
1988-11-23,23.62,23.87,23.62,23.75,12900,2.01282627754719,2.03413053535358,2.01282627754719,2.02390449160651,151378.190656027,0.0,1.0
1988-11-25,23.5,23.75,23.5,23.75,22050,2.00260023380013,2.02390449160651,2.00260023380013,2.02390449160651,258751.093330651,0.0,1.0
1988-11-28,23.75,23.75,23.5,23.62,24600,2.02390449160651,2.02390449160651,2.00260023380013,2.01282627754719,288674.689158005,0.0,1.0
1988-11-29,23.75,23.87,23.62,23.62,9900,2.02390449160651,2.03413053535358,2.01282627754719,2.01282627754719,116173.960270905,0.0,1.0
1988-11-30,24.0,24.25,23.75,23.87,14700,2.0452087494129,2.06651300721928,2.02390449160651,2.03413053535358,172500.7288871,0.0,1.0
1988-12-01,24.12,24.25,24.0,24.0,16800,2.05543479315996,2.06651300721928,2.0452087494129,2.0452087494129,197143.690156686,0.0,1.0
1988-12-02,23.87,24.37,23.87,24.25,22650,2.03413053535358,2.07673905096635,2.03413053535358,2.06651300721928,265791.939407675,0.0,1.0
1988-12-05,23.5,23.87,23.37,23.75,34200,2.00260023380013,2.03413053535358,1.99152201974081,2.02390449160651,401328.226390397,0.0,1.0
1988-12-06,23.37,23.62,23.25,23.62,27300,1.99152201974081,2.01282627754719,1.98129597599374,2.01282627754719,320358.496504615,0.0,1.0
1988-12-07,23.37,23.62,23.37,23.5,38550,1.99152201974081,2.01282627754719,1.99152201974081,2.00260023380013,452374.360448824,0.0,1.0
1988-12-08,23.5,23.5,23.37,23.5,21300,2.00260023380013,2.00260023380013,1.99152201974081,2.00260023380013,249950.03573437,0.0,1.0
1988-12-09,23.37,23.5,23.37,23.37,9600,1.99152201974081,2.00260023380013,1.99152201974081,1.99152201974081,112653.537232392,0.0,1.0
1988-12-12,23.5,23.62,23.37,23.37,19650,2.00260023380013,2.01282627754719,1.99152201974081,1.99152201974081,230587.709022553,0.0,1.0
1988-12-13,23.25,23.5,23.12,23.5,27000,1.98129597599374,2.00260023380013,1.97021776193442,2.00260023380013,316838.073466104,0.0,1.0
1988-12-14,23.25,23.37,23.25,23.37,20100,1.98129597599374,1.99152201974081,1.98129597599374,1.99152201974081,235868.343580322,0.0,1.0
1988-12-15,23.37,23.37,23.25,23.25,42300,1.99152201974081,1.99152201974081,1.98129597599374,1.98129597599374,496379.648430228,0.0,1.0
1988-12-16,23.25,23.37,23.12,23.37,16200,1.98129597599374,1.99152201974081,1.97021776193442,1.99152201974081,190102.844079662,0.0,1.0
1988-12-19,23.37,23.5,23.25,23.25,22050,1.99152201974081,2.00260023380013,1.98129597599374,1.98129597599374,258751.093330651,0.0,1.0
1988-12-20,23.37,23.5,23.37,23.37,29250,1.99152201974081,2.00260023380013,1.99152201974081,1.99152201974081,343241.246254945,0.0,1.0
1988-12-21,23.25,23.37,23.25,23.25,30900,1.98129597599374,1.99152201974081,1.98129597599374,1.98129597599374,362603.572966763,0.0,1.0
1988-12-22,23.25,23.5,23.12,23.25,37800,1.98129597599374,2.00260023380013,1.97021776193442,1.98129597599374,443573.302852545,0.0,1.0
1988-12-23,23.25,23.37,23.12,23.25,20400,1.98129597599374,1.99152201974081,1.97021776193442,1.98129597599374,239388.766618834,0.0,1.0
1988-12-27,23.25,23.37,23.25,23.25,22050,1.98129597599374,1.99152201974081,1.98129597599374,1.98129597599374,258751.093330651,0.0,1.0
1988-12-28,23.37,23.5,23.25,23.25,21000,1.99152201974081,2.00260023380013,1.98129597599374,1.98129597599374,246429.612695858,0.0,1.0
1988-12-29,23.5,23.5,23.25,23.37,9750,2.00260023380013,2.00260023380013,1.98129597599374,1.99152201974081,114413.748751648,0.0,1.0
1988-12-30,23.62,23.62,23.12,23.5,38700,2.01282627754719,2.01282627754719,1.97021776193442,2.00260023380013,454134.571968082,0.0,1.0
1989-01-03,23.25,23.62,23.12,23.5,25500,1.98129597599374,2.01282627754719,1.97021776193442,2.00260023380013,299235.958273542,0.0,1.0
1989-01-04,23.25,23.37,23.25,23.37,10650,1.98129597599374,1.99152201974081,1.98129597599374,1.99152201974081,124975.017867185,0.0,1.0
1989-01-05,23.25,23.37,23.25,23.37,25950,1.98129597599374,1.99152201974081,1.98129597599374,1.99152201974081,304516.592831311,0.0,1.0
1989-01-06,23.25,23.5,23.25,23.25,21450,1.98129597599374,2.00260023380013,1.98129597599374,1.98129597599374,251710.247253627,0.0,1.0
1989-01-09,23.37,23.37,23.25,23.25,18900,1.99152201974081,1.99152201974081,1.98129597599374,1.98129597599374,221786.651426272,0.0,1.0
1989-01-10,23.62,23.62,23.37,23.37,18600,2.01282627754719,2.01282627754719,1.99152201974081,1.99152201974081,218266.22838776,0.0,1.0
1989-01-11,23.5,23.62,23.37,23.37,28950,2.00260023380013,2.01282627754719,1.99152201974081,1.99152201974081,339720.823216432,0.0,1.0
1989-01-12,23.62,23.75,23.37,23.5,30900,2.01282627754719,2.02390449160651,1.99152201974081,2.00260023380013,362603.572966763,0.0,1.0
1989-01-13,23.75,23.87,23.62,23.75,16650,2.02390449160651,2.03413053535358,2.01282627754719,2.02390449160651,195383.47863743,0.0,1.0
1989-01-16,23.87,23.87,23.62,23.75,16650,2.03413053535358,2.03413053535358,2.01282627754719,2.02390449160651,195383.47863743,0.0,1.0
1989-01-17,23.62,23.87,23.62,23.62,13500,2.01282627754719,2.03413053535358,2.01282627754719,2.01282627754719,158419.036733052,0.0,1.0
1989-01-18,23.62,23.75,23.62,23.62,35400,2.01282627754719,2.02390449160651,2.01282627754719,2.01282627754719,415409.918544447,0.0,1.0
1989-01-19,23.5,23.75,23.5,23.75,12000,2.00260023380013,2.02390449160651,2.00260023380013,2.02390449160651,140816.92154049,0.0,1.0
1989-01-20,23.5,23.62,23.25,23.5,54300,2.00260023380013,2.01282627754719,1.98129597599374,2.00260023380013,637196.569970718,0.0,1.0
1989-01-23,23.5,23.62,23.5,23.5,65250,2.00260023380013,2.01282627754719,2.00260023380013,2.00260023380013,765692.010876415,0.0,1.0
1989-01-24,23.87,23.87,23.25,23.5,31200,2.03413053535358,2.03413053535358,1.98129597599374,2.00260023380013,366123.996005274,0.0,1.0
1989-01-25,23.62,23.87,23.62,23.87,57150,2.01282627754719,2.03413053535358,2.01282627754719,2.03413053535358,670640.588836586,0.0,1.0
1989-01-26,23.5,23.62,23.37,23.5,105750,2.00260023380013,2.01282627754719,1.99152201974081,2.00260023380013,1240949.12107557,0.0,1.0
1989-01-27,23.75,23.87,23.62,23.75,77550,2.02390449160651,2.03413053535358,2.01282627754719,2.02390449160651,910029.355455419,0.0,1.0
1989-01-30,23.75,23.87,23.75,23.75,22200,2.02390449160651,2.03413053535358,2.02390449160651,2.02390449160651,260511.304849907,0.0,1.0
1989-01-31,23.87,24.0,23.75,24.0,11100,2.03413053535358,2.0452087494129,2.02390449160651,2.0452087494129,130255.652424953,0.0,1.0
1989-02-01,23.75,24.0,23.75,23.75,36450,2.02390449160651,2.0452087494129,2.02390449160651,2.02390449160651,427731.39917924,0.0,1.0
1989-02-02,23.75,23.87,23.5,23.75,34350,2.02390449160651,2.03413053535358,2.00260023380013,2.02390449160651,403088.437909654,0.0,1.0
1989-02-03,23.62,23.87,23.62,23.87,14700,2.01282627754719,2.03413053535358,2.01282627754719,2.03413053535358,172500.728887101,0.0,1.0
1989-02-06,23.62,23.75,23.5,23.75,74700,2.01282627754719,2.02390449160651,2.00260023380013,2.02390449160651,876585.336589553,0.0,1.0
1989-02-07,23.75,23.87,23.5,23.62,27150,2.02390449160651,2.03413053535358,2.00260023380013,2.01282627754719,318598.284985359,0.0,1.0
1989-02-08,23.75,23.87,23.62,23.62,1089600,2.02390449160651,2.03413053535358,2.01282627754719,2.01282627754719,12786176.4758765,0.0,1.0
1989-02-09,23.25,23.5,23.25,23.25,257700,2.01921755488911,2.04092957160835,2.01921755488911,2.01921755488911,2967250.84698911,0.445,1.0
1989-02-10,23.12,23.37,23.12,23.25,256200,2.0079273061951,2.02963932291434,2.0079273061951,2.01921755488911,2949979.30538849,0.0,1.0
1989-02-13,23.12,23.25,23.0,23.12,58800,2.0079273061951,2.01921755488911,1.99750553816987,2.0079273061951,677044.430744899,0.0,1.0
1989-02-14,23.12,23.25,22.87,23.0,13200,2.0079273061951,2.01921755488911,1.98621528947587,1.99750553816987,151989.56608559,0.0,1.0
1989-02-15,23.37,23.37,23.0,23.0,12750,2.02963932291434,2.02963932291434,1.99750553816987,1.99750553816987,146808.103605399,0.0,1.0
1989-02-16,23.37,23.37,23.12,23.25,14400,2.02963932291434,2.02963932291434,2.0079273061951,2.01921755488911,165806.799366098,0.0,1.0
1989-02-17,23.37,23.5,23.25,23.37,90600,2.02963932291434,2.04092957160835,2.01921755488911,2.02963932291434,1043201.11267836,0.0,1.0
1989-02-21,23.62,23.75,23.25,23.37,29550,2.05135133963358,2.06264158832758,2.01921755488911,2.02963932291434,340249.369532512,0.0,1.0
1989-02-22,23.25,23.75,23.25,23.75,15750,2.01921755488911,2.06264158832758,2.01921755488911,2.06264158832758,181351.186806669,0.0,1.0
1989-02-23,23.12,23.37,23.12,23.25,39750,2.0079273061951,2.02963932291434,2.0079273061951,2.01921755488911,457695.852416832,0.0,1.0
1989-02-24,23.12,23.37,23.12,23.12,18600,2.0079273061951,2.02963932291434,2.0079273061951,2.0079273061951,214167.115847876,0.0,1.0
1989-02-27,23.37,23.37,23.12,23.25,21150,2.02963932291434,2.02963932291434,2.0079273061951,2.01921755488911,243528.736568956,0.0,1.0
1989-02-28,23.5,23.5,23.25,23.37,14100,2.04092957160835,2.04092957160835,2.01921755488911,2.02963932291434,162352.49104597,0.0,1.0
1989-03-01,23.5,23.5,23.37,23.37,13500,2.04092957160835,2.04092957160835,2.02963932291434,2.02963932291434,155443.874405716,0.0,1.0
1989-03-02,23.5,23.62,23.37,23.5,17700,2.04092957160835,2.05135133963358,2.02963932291434,2.04092957160835,203804.190887494,0.0,1.0
1989-03-03,23.62,23.62,23.5,23.5,20700,2.05135133963358,2.05135133963358,2.04092957160835,2.04092957160835,238347.274088765,0.0,1.0
1989-03-06,24.5,24.75,23.5,23.62,217350,2.1277776384853,2.14948965520454,2.04092957160835,2.05135133963358,2502646.37793203,0.0,1.0
1989-03-07,24.5,24.5,24.25,24.37,61800,2.1277776384853,2.1277776384853,2.10606562176606,2.11648738979129,711587.513946167,0.0,1.0
1989-03-08,24.37,24.5,24.37,24.37,36900,2.11648738979129,2.1277776384853,2.11648738979129,2.11648738979129,424879.923375625,0.0,1.0
1989-03-09,24.37,24.37,24.25,24.25,145950,2.11648738979129,2.11648738979129,2.10606562176606,2.10606562176606,1680520.9977418,0.0,1.0
1989-03-10,24.25,24.37,24.12,24.25,6300,2.10606562176606,2.11648738979129,2.09477537307206,2.10606562176606,72540.4747226676,0.0,1.0
1989-03-13,24.25,24.37,24.25,24.37,37800,2.10606562176606,2.11648738979129,2.10606562176606,2.11648738979129,435242.848336005,0.0,1.0
1989-03-14,24.0,24.37,24.0,24.25,57000,2.08435360504682,2.11648738979129,2.08435360504682,2.10606562176606,656318.580824136,0.0,1.0
1989-03-15,24.12,24.12,24.0,24.12,54300,2.09477537307206,2.09477537307206,2.08435360504682,2.09477537307206,625229.805942991,0.0,1.0
1989-03-16,24.12,24.12,24.0,24.0,32100,2.09477537307206,2.09477537307206,2.08435360504682,2.08435360504682,369610.990253591,0.0,1.0
1989-03-17,23.75,24.0,23.62,24.0,18900,2.06264158832758,2.08435360504682,2.05135133963358,2.08435360504682,217621.424168003,0.0,1.0
1989-03-20,23.5,23.75,23.5,23.62,9750,2.04092957160835,2.06264158832758,2.04092957160835,2.05135133963358,112265.020404128,0.0,1.0
1989-03-21,23.37,23.75,23.37,23.62,42300,2.02963932291434,2.06264158832758,2.02963932291434,2.05135133963358,487057.473137911,0.0,1.0
1989-03-22,23.5,23.5,23.37,23.37,7500,2.04092957160835,2.04092957160835,2.02963932291434,2.02963932291434,86357.7080031755,0.0,1.0
1989-03-23,23.37,23.5,23.37,23.5,15600,2.02963932291434,2.04092957160835,2.02963932291434,2.04092957160835,179624.032646606,0.0,1.0
1989-03-27,23.5,23.62,23.37,23.37,57900,2.04092957160835,2.05135133963358,2.02963932291434,2.02963932291434,666681.505784515,0.0,1.0
1989-03-28,23.5,23.62,23.5,23.5,35850,2.04092957160835,2.05135133963358,2.04092957160835,2.04092957160835,412789.844255179,0.0,1.0
1989-03-29,23.5,23.62,23.5,23.5,16200,2.04092957160835,2.05135133963358,2.04092957160835,2.04092957160835,186532.649286859,0.0,1.0
1989-03-30,23.5,23.75,23.5,23.5,18300,2.04092957160835,2.06264158832758,2.04092957160835,2.04092957160835,210712.807527748,0.0,1.0
1989-03-31,23.62,23.75,23.5,23.62,15300,2.05135133963358,2.06264158832758,2.04092957160835,2.05135133963358,176169.724326478,0.0,1.0
1989-04-03,23.75,23.75,23.62,23.62,23400,2.06264158832758,2.06264158832758,2.05135133963358,2.05135133963358,269436.048969909,0.0,1.0
1989-04-04,23.5,23.75,23.5,23.62,53400,2.04092957160835,2.06264158832758,2.04092957160835,2.05135133963358,614866.88098261,0.0,1.0
1989-04-05,23.62,23.87,23.5,23.5,23700,2.05135133963358,2.07306335635282,2.04092957160835,2.04092957160835,272890.357290035,0.0,1.0
1989-04-06,23.75,23.75,23.62,23.62,33000,2.06264158832758,2.06264158832758,2.05135133963358,2.05135133963358,379973.915213974,0.0,1.0
1989-04-07,24.0,24.12,23.75,23.75,10650,2.08435360504682,2.09477537307206,2.06264158832758,2.06264158832758,122627.94536451,0.0,1.0
1989-04-10,24.0,24.25,24.0,24.0,16200,2.08435360504682,2.10606562176606,2.08435360504682,2.08435360504682,186532.64928686,0.0,1.0
1989-04-11,24.25,24.25,24.0,24.0,77100,2.10606562176606,2.10606562176606,2.08435360504682,2.08435360504682,887757.238272646,0.0,1.0
1989-04-12,24.0,24.25,24.0,24.12,64650,2.08435360504682,2.10606562176606,2.08435360504682,2.09477537307206,744403.442987375,0.0,1.0
1989-04-13,24.12,24.12,23.87,24.0,17250,2.09477537307206,2.09477537307206,2.07306335635282,2.08435360504682,198622.728407304,0.0,1.0
1989-04-14,24.0,24.12,23.87,24.0,10350,2.08435360504682,2.09477537307206,2.07306335635282,2.08435360504682,119173.637044383,0.0,1.0
1989-04-17,23.87,24.0,23.87,24.0,20250,2.07306335635282,2.08435360504682,2.07306335635282,2.08435360504682,233165.811608574,0.0,1.0
1989-04-18,24.12,24.25,24.0,24.0,27900,2.09477537307206,2.10606562176606,2.08435360504682,2.08435360504682,321250.673771813,0.0,1.0
1989-04-19,24.0,24.12,24.0,24.12,15900,2.08435360504682,2.09477537307206,2.08435360504682,2.09477537307206,183078.340966733,0.0,1.0
1989-04-20,23.87,24.0,23.87,24.0,8250,2.07306335635282,2.08435360504682,2.07306335635282,2.08435360504682,94993.4788034932,0.0,1.0
1989-04-21,24.12,24.12,23.87,23.87,28800,2.09477537307206,2.09477537307206,2.07306335635282,2.07306335635282,331613.598732194,0.0,1.0
1989-04-24,23.87,24.12,23.87,24.12,14700,2.07306335635282,2.09477537307206,2.07306335635282,2.09477537307206,169261.107686224,0.0,1.0
1989-04-25,24.12,24.12,23.87,23.87,15900,2.09477537307206,2.09477537307206,2.07306335635282,2.07306335635282,183078.340966732,0.0,1.0
1989-04-26,24.0,24.12,24.0,24.12,9600,2.08435360504682,2.09477537307206,2.08435360504682,2.09477537307206,110537.866244065,0.0,1.0
1989-04-27,24.12,24.25,24.0,24.0,18600,2.09477537307206,2.10606562176606,2.08435360504682,2.08435360504682,214167.115847875,0.0,1.0
1989-04-28,24.0,24.25,24.0,24.0,5400,2.08435360504682,2.10606562176606,2.08435360504682,2.08435360504682,62177.5497622866,0.0,1.0
1989-05-01,24.12,24.12,23.87,24.0,21150,2.09477537307206,2.09477537307206,2.07306335635282,2.08435360504682,243528.736568955,0.0,1.0
1989-05-02,24.12,24.25,24.0,24.12,28500,2.09477537307206,2.10606562176606,2.08435360504682,2.09477537307206,328159.290412067,0.0,1.0
1989-05-03,24.25,24.25,24.0,24.12,16050,2.10606562176606,2.10606562176606,2.08435360504682,2.09477537307206,184805.495126796,0.0,1.0
1989-05-04,24.25,24.25,24.12,24.25,5400,2.10606562176606,2.10606562176606,2.09477537307206,2.10606562176606,62177.5497622865,0.0,1.0
1989-05-05,24.12,24.25,24.12,24.25,22650,2.09477537307206,2.10606562176606,2.09477537307206,2.10606562176606,260800.27816959,0.0,1.0
1989-05-08,24.37,24.5,24.12,24.25,67350,2.11648738979129,2.1277776384853,2.09477537307206,2.10606562176606,775492.217868519,0.0,1.0
1989-05-09,23.62,24.0,23.62,23.75,77100,2.08999872939382,2.12362275636968,2.08999872939382,2.10150168599083,871341.199584456,0.445,1.0
1989-05-10,23.5,23.62,23.5,23.62,67200,2.07938061561198,2.08999872939382,2.07938061561198,2.08999872939382,759456.921038589,0.0,1.0
1989-05-11,23.62,23.75,23.5,23.5,57000,2.08999872939382,2.10150168599083,2.07938061561198,2.07938061561198,644182.20980952,0.0,1.0
1989-05-12,24.0,24.0,23.75,23.75,28500,2.12362275636968,2.12362275636968,2.10150168599083,2.10150168599083,322091.104904759,0.0,1.0
1989-05-15,24.12,24.25,24.0,24.12,21000,2.13424087015153,2.14574382674853,2.12362275636968,2.13424087015153,237330.287824559,0.0,1.0
1989-05-16,24.25,24.37,24.12,24.12,45300,2.14574382674853,2.15636194053038,2.13424087015153,2.13424087015153,511955.335164407,0.0,1.0
1989-05-17,24.25,24.37,24.25,24.25,30000,2.14574382674853,2.15636194053038,2.14574382674853,2.14574382674853,339043.268320799,0.0,1.0
1989-05-18,24.37,24.37,24.25,24.37,15750,2.15636194053038,2.15636194053038,2.14574382674853,2.15636194053038,177997.715868419,0.0,1.0
1989-05-19,24.37,24.5,24.25,24.25,41400,2.15636194053038,2.16786489712738,2.14574382674853,2.14574382674853,467879.710282702,0.0,1.0
1989-05-22,24.5,24.62,24.37,24.37,34800,2.16786489712738,2.17848301090923,2.15636194053038,2.15636194053038,393290.191252127,0.0,1.0
1989-05-23,24.62,24.87,24.62,24.62,12150,2.17848301090923,2.20060408128808,2.17848301090923,2.17848301090923,137312.523669924,0.0,1.0
1989-05-24,24.5,24.75,24.5,24.62,16200,2.16786489712738,2.18998596750623,2.16786489712738,2.17848301090923,183083.364893232,0.0,1.0
1989-05-25,24.75,24.75,24.5,24.5,14250,2.18998596750623,2.18998596750623,2.16786489712738,2.16786489712738,161045.55245238,0.0,1.0
1989-05-26,24.75,24.87,24.62,24.87,15300,2.18998596750623,2.20060408128808,2.17848301090923,2.20060408128808,172912.066843608,0.0,1.0
1989-05-30,25.0,25.0,24.75,24.87,52800,2.21210703788508,2.21210703788508,2.18998596750623,2.20060408128808,596716.152244607,0.0,1.0
1989-05-31,24.75,25.0,24.75,24.87,9450,2.18998596750623,2.21210703788508,2.18998596750623,2.20060408128808,106798.629521052,0.0,1.0
1989-06-01,24.75,24.87,24.75,24.87,11250,2.18998596750623,2.20060408128808,2.18998596750623,2.20060408128808,127141.2256203,0.0,1.0
1989-06-02,25.0,25.12,25.0,25.0,22500,2.21210703788508,2.22272515166693,2.21210703788508,2.21210703788508,254282.4512406,0.0,1.0
1989-06-05,25.0,25.25,24.87,25.12,14250,2.21210703788508,2.23422810826393,2.20060408128808,2.22272515166693,161045.55245238,0.0,1.0
1989-06-06,25.25,25.25,25.0,25.0,15000,2.23422810826393,2.23422810826393,2.21210703788508,2.21210703788508,169521.6341604,0.0,1.0
1989-06-07,25.12,25.25,25.12,25.12,12450,2.22272515166693,2.23422810826393,2.22272515166693,2.22272515166693,140702.956353132,0.0,1.0
1989-06-08,25.25,25.37,25.12,25.12,15600,2.23422810826393,2.24484622204578,2.22272515166693,2.22272515166693,176302.499526816,0.0,1.0
1989-06-09,25.5,25.5,25.12,25.12,36900,2.25634917864278,2.25634917864278,2.22272515166693,2.22272515166693,417023.220034584,0.0,1.0
1989-06-12,25.37,25.62,25.37,25.62,13800,2.24484622204578,2.26696729242463,2.24484622204578,2.26696729242463,155959.903427568,0.0,1.0
1989-06-13,25.5,25.5,25.37,25.5,12600,2.25634917864278,2.25634917864278,2.24484622204578,2.25634917864278,142398.172694736,0.0,1.0
1989-06-14,25.25,25.37,25.25,25.37,7950,2.23422810826393,2.24484622204578,2.23422810826393,2.24484622204578,89846.4661050119,0.0,1.0
1989-06-15,25.37,25.37,25.25,25.37,8550,2.24484622204578,2.24484622204578,2.23422810826393,2.24484622204578,96627.3314714278,0.0,1.0
1989-06-16,25.0,25.37,25.0,25.25,9750,2.21210703788508,2.24484622204578,2.21210703788508,2.23422810826393,110189.06220426,0.0,1.0
1989-06-19,24.87,25.25,24.75,25.12,38700,2.20060408128808,2.23422810826393,2.18998596750623,2.22272515166693,437365.816133831,0.0,1.0
1989-06-20,24.62,25.0,24.62,24.87,37500,2.17848301090923,2.21210703788508,2.17848301090923,2.20060408128808,423804.085400999,0.0,1.0
1989-06-21,24.5,24.75,24.25,24.62,47100,2.16786489712738,2.18998596750623,2.14574382674853,2.17848301090923,532297.931263655,0.0,1.0
1989-06-22,24.75,24.75,24.37,24.37,62250,2.18998596750623,2.18998596750623,2.15636194053038,2.15636194053038,703514.781765659,0.0,1.0
1989-06-23,25.0,25.12,24.75,24.87,13650,2.21210703788508,2.22272515166693,2.18998596750623,2.20060408128808,154264.687085964,0.0,1.0
1989-06-26,25.0,25.12,24.87,25.0,13800,2.21210703788508,2.22272515166693,2.20060408128808,2.21210703788508,155959.903427568,0.0,1.0
1989-06-27,25.37,25.37,25.0,25.12,57900,2.24484622204578,2.24484622204578,2.21210703788508,2.22272515166693,654353.507859143,0.0,1.0
1989-06-28,25.5,25.5,25.25,25.25,16500,2.25634917864278,2.25634917864278,2.23422810826393,2.23422810826393,186473.79757644,0.0,1.0
1989-06-29,25.25,25.62,25.25,25.62,53550,2.23422810826393,2.26696729242463,2.23422810826393,2.26696729242463,605192.233952627,0.0,1.0
1989-06-30,25.37,25.5,25.25,25.25,17100,2.24484622204578,2.25634917864278,2.23422810826393,2.23422810826393,193254.662942856,0.0,1.0
1989-07-03,25.25,25.37,25.12,25.37,12300,2.23422810826393,2.24484622204578,2.22272515166693,2.24484622204578,139007.740011528,0.0,1.0
1989-07-05,25.37,25.5,25.25,25.37,25050,2.24484622204578,2.25634917864278,2.23422810826393,2.24484622204578,283101.129047867,0.0,1.0
1989-07-06,25.37,25.5,25.25,25.37,18000,2.24484622204578,2.25634917864278,2.23422810826393,2.24484622204578,203425.96099248,0.0,1.0
1989-07-07,25.62,25.62,25.37,25.37,29700,2.26696729242463,2.26696729242463,2.24484622204578,2.24484622204578,335652.835637591,0.0,1.0
1989-07-10,25.62,25.75,25.5,25.62,7500,2.26696729242463,2.27847024902163,2.25634917864278,2.26696729242463,84760.8170801999,0.0,1.0
1989-07-11,26.12,26.12,25.75,25.75,31200,2.31120943318233,2.31120943318233,2.27847024902163,2.27847024902163,352604.999053632,0.0,1.0
1989-07-12,26.37,26.37,25.87,26.0,21750,2.33333050356118,2.33333050356118,2.28908836280348,2.30059131940048,245806.36953258,0.0,1.0
1989-07-13,26.37,26.5,26.25,26.37,16200,2.33333050356118,2.34483346015818,2.32271238977933,2.33333050356118,183083.364893232,0.0,1.0
1989-07-14,26.25,26.37,26.25,26.25,19950,2.32271238977933,2.33333050356118,2.32271238977933,2.32271238977933,225463.773433332,0.0,1.0
1989-07-17,26.12,26.37,26.12,26.37,6900,2.31120943318233,2.33333050356118,2.31120943318233,2.33333050356118,77979.9517137839,0.0,1.0
1989-07-18,26.0,26.12,25.87,26.0,20100,2.30059131940048,2.31120943318233,2.28908836280348,2.30059131940048,227158.989774936,0.0,1.0
1989-07-19,26.5,26.5,26.0,26.0,19950,2.34483346015818,2.34483346015818,2.30059131940048,2.30059131940048,225463.773433332,0.0,1.0
1989-07-20,26.62,26.75,26.37,26.37,14550,2.35545157394003,2.36695453053704,2.33333050356118,2.33333050356118,164435.985135588,0.0,1.0
1989-07-21,26.37,26.75,26.25,26.5,18000,2.33333050356118,2.36695453053704,2.32271238977933,2.34483346015818,203425.96099248,0.0,1.0
1989-07-24,26.0,26.37,26.0,26.25,27900,2.30059131940048,2.33333050356118,2.30059131940048,2.32271238977933,315310.239538344,0.0,1.0
1989-07-25,26.0,26.12,25.87,25.87,37800,2.30059131940048,2.31120943318233,2.28908836280348,2.28908836280348,427194.518084208,0.0,1.0
1989-07-26,26.37,26.37,25.87,26.0,53700,2.33333050356118,2.33333050356118,2.28908836280348,2.30059131940048,606887.450294232,0.0,1.0
1989-07-27,26.5,26.5,26.25,26.25,30900,2.34483346015818,2.34483346015818,2.32271238977933,2.32271238977933,349214.566370424,0.0,1.0
1989-07-28,26.5,26.62,26.37,26.37,26250,2.34483346015818,2.35545157394003,2.33333050356118,2.33333050356118,296662.8597807,0.0,1.0
1989-07-31,26.62,26.75,26.37,26.37,40200,2.35545157394003,2.36695453053704,2.33333050356118,2.33333050356118,454317.979549872,0.0,1.0
1989-08-01,26.87,26.87,26.62,26.62,14100,2.37757264431888,2.37757264431888,2.35545157394003,2.35545157394003,159350.336110776,0.0,1.0
1989-08-02,27.37,27.37,26.75,26.87,41550,2.42181478507659,2.42181478507659,2.36695453053704,2.37757264431888,469574.926624306,0.0,1.0
1989-08-03,27.37,27.5,27.25,27.37,24600,2.42181478507659,2.43331774167359,2.41119667129474,2.42181478507659,278015.480023055,0.0,1.0
1989-08-04,27.25,27.62,27.0,27.37,12900,2.41119667129474,2.44393585545544,2.38907560091589,2.42181478507659,145788.605377944,0.0,1.0
1989-08-07,27.12,27.25,26.87,27.25,18600,2.39969371469773,2.41119667129474,2.37757264431888,2.41119667129474,210206.826358896,0.0,1.0
1989-08-08,27.0,27.0,26.87,27.0,26700,2.38907560091589,2.38907560091589,2.37757264431888,2.38907560091589,301748.508805511,0.0,1.0
1989-08-09,26.75,26.75,26.37,26.37,13500,2.40633003581139,2.40633003581139,2.37214665586341,2.37214665586341,150072.930406752,0.445,1.0
1989-08-10,26.75,26.75,26.62,26.62,29850,2.40633003581139,2.40633003581139,2.39463572161866,2.39463572161866,331827.923899374,0.0,1.0
1989-08-11,26.62,26.87,26.5,26.87,37200,2.39463572161866,2.41712478737391,2.38384097005614,2.41712478737391,413534.297120828,0.0,1.0
1989-08-14,26.5,26.75,26.5,26.62,9750,2.38384097005614,2.40633003581139,2.38384097005614,2.39463572161866,108386.005293766,0.0,1.0
1989-08-15,26.12,26.5,26.12,26.37,10800,2.34965759010817,2.38384097005614,2.34965759010817,2.37214665586341,120058.344325402,0.0,1.0
1989-08-16,26.12,26.25,26.0,26.12,18600,2.34965759010817,2.3613519043009,2.33886283854565,2.34965759010817,206767.148560414,0.0,1.0
1989-08-17,26.37,26.37,26.0,26.0,78150,2.37214665586341,2.37214665586341,2.33886283854565,2.33886283854565,868755.519354644,0.0,1.0
1989-08-18,26.25,26.62,26.25,26.25,11550,2.3613519043009,2.39463572161866,2.3613519043009,2.3613519043009,128395.729347999,0.0,1.0
1989-08-21,26.12,26.25,26.12,26.12,60750,2.34965759010817,2.3613519043009,2.34965759010817,2.34965759010817,675328.186830384,0.0,1.0
1989-08-22,25.87,26.12,25.87,26.0,23700,2.32716852435292,2.34965759010817,2.32716852435292,2.33886283854565,263461.366714076,0.0,1.0
1989-08-23,26.12,26.37,25.87,26.12,27450,2.34965759010817,2.37214665586341,2.32716852435292,2.34965759010817,305148.291827062,0.0,1.0
1989-08-24,25.87,26.0,25.87,25.87,38100,2.32716852435292,2.33886283854565,2.32716852435292,2.32716852435292,423539.159147945,0.0,1.0
1989-08-25,26.0,26.0,25.87,25.87,9300,2.33886283854565,2.33886283854565,2.32716852435292,2.32716852435292,103383.574280207,0.0,1.0
1989-08-28,25.87,25.87,25.62,25.87,13350,2.32716852435292,2.32716852435292,2.30467945859768,2.32716852435292,148405.453402233,0.0,1.0
1989-08-29,25.87,26.12,25.75,25.75,11550,2.32716852435292,2.34965759010817,2.3163737727904,2.3163737727904,128395.729347999,0.0,1.0
1989-08-30,26.25,26.37,25.87,25.87,19800,2.3613519043009,2.37214665586341,2.32716852435292,2.32716852435292,220106.964596569,0.0,1.0
1989-08-31,26.12,26.5,26.12,26.37,33000,2.34965759010817,2.38384097005614,2.34965759010817,2.37214665586341,366844.940994283,0.0,1.0
1989-09-01,26.25,26.37,26.12,26.25,64800,2.3613519043009,2.37214665586341,2.34965759010817,2.3613519043009,720350.065952409,0.0,1.0
1989-09-05,26.37,26.5,26.25,26.5,31500,2.37214665586341,2.38384097005614,2.3613519043009,2.38384097005614,350170.170949089,0.0,1.0
1989-09-06,26.12,26.37,26.12,26.37,12450,2.34965759010817,2.37214665586341,2.34965759010817,2.37214665586341,138400.591375116,0.0,1.0
1989-09-07,26.0,26.12,26.0,26.0,12000,2.33886283854565,2.34965759010817,2.33886283854565,2.33886283854565,133398.160361557,0.0,1.0
1989-09-08,25.37,25.87,25.37,25.87,12300,2.28219039284243,2.32716852435292,2.28219039284243,2.32716852435292,136733.114370596,0.0,1.0
1989-09-11,25.62,25.75,25.25,25.37,24900,2.30467945859768,2.3163737727904,2.27139564127991,2.28219039284243,276801.182750231,0.0,1.0
1989-09-12,25.62,25.62,25.37,25.5,41400,2.30467945859768,2.30467945859768,2.28219039284243,2.29388470703516,460223.653247372,0.0,1.0
1989-09-13,25.37,25.5,25.37,25.5,41550,2.28219039284243,2.29388470703516,2.28219039284243,2.29388470703516,461891.130251892,0.0,1.0
1989-09-14,25.37,25.5,25.37,25.5,12450,2.28219039284243,2.29388470703516,2.28219039284243,2.29388470703516,138400.591375116,0.0,1.0
1989-09-15,25.37,25.5,25.25,25.37,8550,2.28219039284243,2.29388470703516,2.27139564127991,2.28219039284243,95046.1892576096,0.0,1.0
1989-09-18,25.5,25.5,25.37,25.37,10200,2.29388470703516,2.29388470703516,2.28219039284243,2.28219039284243,113388.436307324,0.0,1.0
1989-09-19,25.37,25.5,25.37,25.37,12300,2.28219039284243,2.29388470703516,2.28219039284243,2.28219039284243,136733.114370596,0.0,1.0
1989-09-20,25.62,25.62,25.37,25.37,12300,2.30467945859768,2.30467945859768,2.28219039284243,2.28219039284243,136733.114370596,0.0,1.0
1989-09-21,25.5,25.62,25.37,25.5,9150,2.29388470703516,2.30467945859768,2.28219039284243,2.29388470703516,101716.097275687,0.0,1.0
1989-09-22,25.5,25.5,25.12,25.37,86400,2.29388470703516,2.29388470703516,2.25970132708718,2.28219039284243,960466.754603212,0.0,1.0
1989-09-25,25.62,25.62,25.37,25.37,17100,2.30467945859768,2.30467945859768,2.28219039284243,2.28219039284243,190092.378515219,0.0,1.0
1989-09-26,25.5,25.62,25.37,25.5,6900,2.29388470703516,2.30467945859768,2.28219039284243,2.29388470703516,76703.9422078954,0.0,1.0
1989-09-27,25.62,25.75,25.37,25.37,10350,2.30467945859768,2.3163737727904,2.28219039284243,2.28219039284243,115055.913311843,0.0,1.0
1989-09-28,25.5,25.75,25.5,25.75,25650,2.29388470703516,2.3163737727904,2.29388470703516,2.3163737727904,285138.567772829,0.0,1.0
1989-09-29,25.25,25.62,25.25,25.5,10500,2.27139564127991,2.30467945859768,2.27139564127991,2.29388470703516,116723.390316363,0.0,1.0
1989-10-02,25.25,25.37,25.25,25.25,4500,2.27139564127991,2.28219039284243,2.27139564127991,2.27139564127991,50024.310135584,0.0,1.0
1989-10-03,25.62,25.62,25.37,25.37,11700,2.30467945859768,2.30467945859768,2.28219039284243,2.28219039284243,130063.206352518,0.0,1.0
1989-10-04,25.62,25.87,25.62,25.62,36300,2.30467945859768,2.32716852435292,2.30467945859768,2.30467945859768,403529.43509371,0.0,1.0
1989-10-05,25.37,25.62,25.37,25.62,18900,2.28219039284243,2.30467945859768,2.28219039284243,2.30467945859768,210102.102569453,0.0,1.0
1989-10-06,25.37,25.5,25.37,25.5,161550,2.28219039284243,2.29388470703516,2.28219039284243,2.29388470703516,1795872.73386747,0.0,1.0
1989-10-09,25.37,25.62,25.37,25.37,259800,2.28219039284243,2.30467945859768,2.28219039284243,2.28219039284243,2888070.17182772,0.0,1.0
1989-10-10,25.75,25.75,25.5,25.5,62550,2.3163737727904,2.3163737727904,2.29388470703516,2.29388470703516,695337.910884619,0.0,1.0
1989-10-11,25.62,25.75,25.62,25.75,13200,2.30467945859768,2.3163737727904,2.30467945859768,2.3163737727904,146737.976397713,0.0,1.0
1989-10-12,25.5,25.75,25.5,25.62,8700,2.29388470703516,2.3163737727904,2.29388470703516,2.30467945859768,96713.666262129,0.0,1.0
1989-10-13,25.0,25.62,25.0,25.62,18900,2.24890657552466,2.30467945859768,2.24890657552466,2.30467945859768,210102.102569453,0.0,1.0
1989-10-16,24.87,24.87,24.25,24.75,48450,2.23721226133194,2.23721226133194,2.18143937825892,2.22641750976942,538595.072459787,0.0,1.0
1989-10-17,25.0,25.0,24.62,24.75,10200,2.24890657552466,2.24890657552466,2.21472319557669,2.22641750976942,113388.436307324,0.0,1.0
1989-10-18,24.87,25.0,24.75,25.0,7650,2.23721226133194,2.24890657552466,2.22641750976942,2.24890657552466,85041.3272304927,0.0,1.0
1989-10-19,25.0,25.25,24.75,25.0,22950,2.24890657552466,2.27139564127991,2.22641750976942,2.24890657552466,255123.981691479,0.0,1.0
1989-10-20,25.37,25.62,25.0,25.0,15300,2.28219039284243,2.30467945859768,2.24890657552466,2.24890657552466,170082.654460986,0.0,1.0
1989-10-23,25.5,25.62,25.37,25.5,36600,2.29388470703516,2.30467945859768,2.28219039284243,2.29388470703516,406864.38910275,0.0,1.0
1989-10-24,25.5,25.62,25.37,25.37,28200,2.29388470703516,2.30467945859768,2.28219039284243,2.28219039284243,313485.676849659,0.0,1.0
1989-10-25,25.5,25.5,25.37,25.37,5850,2.29388470703516,2.29388470703516,2.28219039284243,2.28219039284243,65031.6031762592,0.0,1.0
1989-10-26,25.62,25.75,25.37,25.37,10200,2.30467945859768,2.3163737727904,2.28219039284243,2.28219039284243,113388.436307324,0.0,1.0
1989-10-27,25.62,25.75,25.5,25.62,21300,2.30467945859768,2.3163737727904,2.29388470703516,2.30467945859768,236781.734641764,0.0,1.0
1989-10-30,25.62,25.62,25.5,25.62,36600,2.30467945859768,2.30467945859768,2.29388470703516,2.30467945859768,406864.389102749,0.0,1.0
1989-10-31,25.5,25.62,25.37,25.5,36000,2.29388470703516,2.30467945859768,2.28219039284243,2.29388470703516,400194.481084672,0.0,1.0
1989-11-01,25.87,25.87,25.37,25.37,178500,2.32716852435292,2.32716852435292,2.28219039284243,2.28219039284243,1984297.63537817,0.0,1.0
1989-11-02,26.0,26.12,25.87,25.87,9900,2.33886283854565,2.34965759010817,2.32716852435292,2.32716852435292,110053.482298285,0.0,1.0
1989-11-03,26.12,26.25,26.0,26.12,16350,2.34965759010817,2.3613519043009,2.33886283854565,2.34965759010817,181754.993492622,0.0,1.0
1989-11-06,26.0,26.37,26.0,26.25,34200,2.33886283854565,2.37214665586341,2.33886283854565,2.3613519043009,380184.757030439,0.0,1.0
1989-11-07,26.25,26.25,26.0,26.12,13500,2.3613519043009,2.3613519043009,2.33886283854565,2.34965759010817,150072.930406752,0.0,1.0
1989-11-08,26.25,26.25,26.12,26.25,57600,2.3613519043009,2.3613519043009,2.34965759010817,2.3613519043009,640311.169735475,0.0,1.0
1989-11-09,25.5,25.75,25.37,25.75,45000,2.3339152440795,2.35679676608028,2.32201685263909,2.35679676608028,491663.09826841,0.445,1.0
1989-11-10,25.5,25.62,25.37,25.37,163950,2.3339152440795,2.34489837463987,2.32201685263909,2.32201685263909,1791292.55469124,0.0,1.0
1989-11-13,25.62,25.75,25.5,25.5,42300,2.34489837463987,2.35679676608028,2.3339152440795,2.3339152440795,462163.312372307,0.0,1.0
1989-11-14,25.75,25.75,25.62,25.62,13800,2.35679676608028,2.35679676608028,2.34489837463987,2.34489837463987,150776.683468979,0.0,1.0
1989-11-15,25.75,25.87,25.62,25.62,20100,2.35679676608028,2.36777989664065,2.34489837463987,2.34489837463987,219609.517226557,0.0,1.0
1989-11-16,25.87,26.12,25.75,25.75,33750,2.36777989664065,2.39066141864143,2.35679676608028,2.35679676608028,368747.323701308,0.0,1.0
1989-11-17,25.87,26.0,25.87,26.0,23100,2.36777989664065,2.37967828808105,2.36777989664065,2.37967828808105,252387.057111118,0.0,1.0
1989-11-20,26.0,26.0,25.87,26.0,19200,2.37967828808105,2.37967828808105,2.36777989664065,2.37967828808105,209776.255261189,0.0,1.0
1989-11-21,25.75,26.0,25.75,25.87,12000,2.35679676608028,2.37967828808105,2.35679676608028,2.36777989664065,131110.159538243,0.0,1.0
1989-11-22,25.75,26.0,25.75,25.75,25050,2.35679676608028,2.37967828808105,2.35679676608028,2.35679676608028,273692.458036082,0.0,1.0
1989-11-24,25.87,25.87,25.75,25.75,15900,2.36777989664065,2.36777989664065,2.35679676608028,2.35679676608028,173720.961388172,0.0,1.0
1989-11-27,25.87,26.0,25.75,25.87,22050,2.36777989664065,2.37967828808105,2.35679676608028,2.36777989664065,240914.918151521,0.0,1.0
1989-11-28,26.0,26.12,25.87,26.0,65100,2.37967828808105,2.39066141864143,2.36777989664065,2.37967828808105,711272.61549497,0.0,1.0
1989-11-29,25.87,26.12,25.87,26.12,21750,2.36777989664065,2.39066141864143,2.36777989664065,2.39066141864143,237637.164163065,0.0,1.0
1989-11-30,25.75,26.0,25.75,26.0,31650,2.35679676608028,2.37967828808105,2.35679676608028,2.37967828808105,345803.045782115,0.0,1.0
1989-12-01,26.12,26.12,25.75,25.75,26400,2.39066141864143,2.39066141864143,2.35679676608028,2.35679676608028,288442.350984134,0.0,1.0
1989-12-04,26.0,26.12,25.87,26.12,16800,2.37967828808105,2.39066141864143,2.36777989664065,2.39066141864143,183554.223353541,0.0,1.0
1989-12-05,26.12,26.25,26.0,26.0,31800,2.39066141864143,2.40255981008183,2.37967828808105,2.37967828808105,347441.922776344,0.0,1.0
1989-12-06,26.5,26.5,26.0,26.0,71400,2.42544133208261,2.42544133208261,2.37967828808105,2.37967828808105,780105.449252547,0.0,1.0
1989-12-07,26.5,26.62,26.37,26.5,198750,2.42544133208261,2.43642446264299,2.41354294064221,2.42544133208261,2171512.01735215,0.0,1.0
1989-12-08,26.5,26.62,26.37,26.62,15600,2.42544133208261,2.43642446264299,2.41354294064221,2.43642446264299,170443.207399716,0.0,1.0
1989-12-11,26.62,26.62,26.37,26.37,42000,2.43642446264299,2.43642446264299,2.41354294064221,2.41354294064221,458885.55838385,0.0,1.0
1989-12-12,26.75,26.75,26.5,26.5,19650,2.44832285408339,2.44832285408339,2.42544133208261,2.42544133208261,214692.886243873,0.0,1.0
1989-12-13,26.75,26.75,26.5,26.62,16800,2.44832285408339,2.44832285408339,2.42544133208261,2.43642446264299,183554.22335354,0.0,1.0
1989-12-14,26.87,27.12,26.62,26.75,137550,2.45930598464377,2.48218750664455,2.43642446264299,2.44832285408339,1502850.20370711,0.0,1.0
1989-12-15,26.87,27.0,26.75,27.0,35700,2.45930598464377,2.47120437608417,2.44832285408339,2.47120437608417,390052.724626272,0.0,1.0
1989-12-18,26.5,26.75,26.5,26.75,25650,2.42544133208261,2.44832285408339,2.42544133208261,2.44832285408339,280247.966012995,0.0,1.0
1989-12-19,26.37,26.62,26.37,26.62,36150,2.41354294064221,2.43642446264299,2.41354294064221,2.43642446264299,394969.355608957,0.0,1.0
1989-12-20,26.37,26.5,26.37,26.5,26550,2.41354294064221,2.42544133208261,2.41354294064221,2.42544133208261,290081.227978362,0.0,1.0
1989-12-21,26.5,26.5,26.37,26.37,39000,2.42544133208261,2.42544133208261,2.41354294064221,2.41354294064221,426108.01849929,0.0,1.0
1989-12-22,26.62,26.62,26.37,26.62,9900,2.43642446264299,2.43642446264299,2.41354294064221,2.43642446264299,108165.88161905,0.0,1.0
1989-12-26,26.62,26.75,26.5,26.5,7800,2.43642446264299,2.44832285408339,2.42544133208261,2.42544133208261,85221.6036998579,0.0,1.0
1989-12-27,26.87,27.0,26.62,26.75,26250,2.45930598464377,2.47120437608417,2.43642446264299,2.44832285408339,286803.473989906,0.0,1.0
1989-12-28,26.87,27.0,26.87,26.87,155100,2.45930598464377,2.47120437608417,2.45930598464377,2.45930598464377,1694598.81203179,0.0,1.0
1989-12-29,27.25,27.25,26.75,26.75,17700,2.49408589808495,2.49408589808495,2.44832285408339,2.44832285408339,193387.485318908,0.0,1.0
1990-01-02,27.12,27.12,26.87,27.0,32100,2.48218750664455,2.48218750664455,2.45930598464377,2.47120437608417,350719.676764799,0.0,1.0
1990-01-03,27.25,27.37,27.0,27.12,57300,2.49408589808495,2.50506902864533,2.47120437608417,2.48218750664455,626051.011795111,0.0,1.0
1990-01-04,27.12,27.37,26.87,27.37,105450,2.48218750664455,2.50506902864533,2.45930598464377,2.50506902864533,1152130.52694231,0.0,1.0
1990-01-05,26.87,27.12,26.75,27.12,15600,2.45930598464377,2.48218750664455,2.44832285408339,2.48218750664455,170443.207399716,0.0,1.0
1990-01-08,26.5,26.62,26.5,26.62,23700,2.42544133208261,2.43642446264299,2.42544133208261,2.43642446264299,258942.56508803,0.0,1.0
1990-01-09,26.25,26.62,26.25,26.62,16800,2.40255981008183,2.43642446264299,2.40255981008183,2.43642446264299,183554.22335354,0.0,1.0
1990-01-10,26.25,26.5,26.0,26.12,377100,2.40255981008183,2.42544133208261,2.37967828808105,2.39066141864143,4120136.76348929,0.0,1.0
1990-01-11,26.25,26.5,26.12,26.5,78900,2.40255981008183,2.42544133208261,2.39066141864143,2.42544133208261,862049.298963949,0.0,1.0
1990-01-12,26.25,26.25,26.0,26.12,63300,2.40255981008183,2.40255981008183,2.37967828808105,2.39066141864143,691606.091564233,0.0,1.0
1990-01-15,26.0,26.12,26.0,26.12,40050,2.37967828808105,2.39066141864143,2.37967828808105,2.39066141864143,437580.157458887,0.0,1.0
1990-01-16,25.87,26.0,25.62,25.75,39450,2.36777989664065,2.37967828808105,2.34489837463987,2.35679676608028,431024.649481974,0.0,1.0
1990-01-17,25.75,26.0,25.62,26.0,29700,2.35679676608028,2.37967828808105,2.34489837463987,2.37967828808105,324497.644857151,0.0,1.0
1990-01-18,25.5,25.75,25.5,25.75,32400,2.3339152440795,2.35679676608028,2.3339152440795,2.35679676608028,353997.430753255,0.0,1.0
1990-01-19,25.87,25.87,25.62,25.75,37500,2.36777989664065,2.36777989664065,2.34489837463987,2.35679676608028,409719.248557009,0.0,1.0
1990-01-22,25.87,26.0,25.75,25.75,25800,2.36777989664065,2.37967828808105,2.35679676608028,2.35679676608028,281886.843007222,0.0,1.0
1990-01-23,25.75,26.0,25.75,26.0,46200,2.35679676608028,2.37967828808105,2.35679676608028,2.37967828808105,504774.114222234,0.0,1.0
1990-01-24,25.0,25.87,24.87,25.5,209100,2.28815220007794,2.36777989664065,2.27625380863753,2.3339152440795,2284594.52995388,0.0,1.0
1990-01-25,25.0,25.25,24.87,25.12,60900,2.28815220007794,2.31103372207872,2.27625380863753,2.29913533063831,665384.059656582,0.0,1.0
1990-01-26,25.0,25.25,25.0,25.0,26100,2.28815220007794,2.31103372207872,2.28815220007794,2.28815220007794,285164.596995678,0.0,1.0
1990-01-29,25.12,25.25,25.0,25.0,35400,2.29913533063831,2.31103372207872,2.28815220007794,2.28815220007794,386774.970637817,0.0,1.0
1990-01-30,24.75,25.12,24.75,25.0,37200,2.26527067807716,2.29913533063831,2.26527067807716,2.28815220007794,406441.494568553,0.0,1.0
1990-01-31,24.87,25.12,24.87,25.0,23550,2.27625380863753,2.29913533063831,2.27625380863753,2.28815220007794,257303.688093802,0.0,1.0
1990-02-01,25.12,25.25,25.0,25.12,142200,2.29913533063831,2.31103372207872,2.28815220007794,2.29913533063831,1553655.39052818,0.0,1.0
1990-02-02,25.0,25.12,25.0,25.0,99600,2.28815220007794,2.29913533063831,2.28815220007794,2.28815220007794,1088214.32416742,0.0,1.0
1990-02-05,25.12,25.37,25.12,25.12,28800,2.29913533063831,2.32201685263909,2.29913533063831,2.29913533063831,314664.382891783,0.0,1.0
1990-02-06,25.12,25.37,25.12,25.37,24000,2.29913533063831,2.32201685263909,2.29913533063831,2.32201685263909,262220.319076486,0.0,1.0
1990-02-07,25.25,25.37,25.12,25.37,24750,2.31103372207872,2.32201685263909,2.29913533063831,2.32201685263909,270414.704047626,0.0,1.0
1990-02-08,25.25,25.37,25.12,25.12,16050,2.31103372207872,2.32201685263909,2.29913533063831,2.29913533063831,175359.8383824,0.0,1.0
1990-02-09,24.75,24.87,24.5,24.75,76800,2.30783030899861,2.31901978928466,2.284518891736,2.30783030899861,823630.746415136,0.465,1.0
1990-02-12,24.87,25.0,24.75,25.0,29550,2.31901978928466,2.33114172626122,2.30783030899861,2.33114172626122,316904.798913637,0.0,1.0
1990-02-13,25.12,25.12,24.75,25.0,27600,2.34233120654727,2.34233120654727,2.30783030899861,2.33114172626122,295992.29949294,0.0,1.0
1990-02-14,25.25,25.37,25.12,25.25,11700,2.35445314352383,2.36564262380989,2.34233120654727,2.35445314352383,125474.996524181,0.0,1.0
1990-02-15,25.62,25.75,25.12,25.12,120900,2.3889540410725,2.40107597804906,2.34233120654727,2.34233120654727,1296574.9640832,0.0,1.0
1990-02-16,25.75,26.0,25.75,25.75,40800,2.40107597804906,2.42438739531167,2.40107597804906,2.40107597804906,437553.834033041,0.0,1.0
1990-02-20,25.5,26.0,25.5,26.0,33600,2.37776456078644,2.42438739531167,2.37776456078644,2.42438739531167,360338.451556623,0.0,1.0
1990-02-21,25.37,25.62,25.25,25.62,28800,2.36564262380989,2.3889540410725,2.35445314352383,2.3889540410725,308861.529905676,0.0,1.0
1990-02-22,25.25,25.37,25.12,25.37,7800,2.35445314352383,2.36564262380989,2.34233120654727,2.36564262380989,83649.9976827874,0.0,1.0
1990-02-23,25.0,25.12,25.0,25.12,23100,2.33114172626122,2.34233120654727,2.33114172626122,2.34233120654727,247732.685445178,0.0,1.0
1990-02-26,25.25,25.25,25.0,25.12,7650,2.35445314352383,2.35445314352383,2.33114172626122,2.34233120654727,82041.3438811954,0.0,1.0
1990-02-27,25.37,25.37,25.12,25.12,9000,2.36564262380989,2.36564262380989,2.34233120654727,2.34233120654727,96519.2280955237,0.0,1.0
1990-02-28,25.37,25.37,25.12,25.25,12600,2.36564262380989,2.36564262380989,2.34233120654727,2.35445314352383,135126.919333733,0.0,1.0
1990-03-01,25.37,25.5,25.25,25.37,12600,2.36564262380989,2.37776456078644,2.35445314352383,2.36564262380989,135126.919333733,0.0,1.0
1990-03-02,25.5,25.5,25.25,25.5,6000,2.37776456078644,2.37776456078644,2.35445314352383,2.37776456078644,64346.1520636827,0.0,1.0
1990-03-05,25.37,25.5,25.25,25.5,14400,2.36564262380989,2.37776456078644,2.35445314352383,2.37776456078644,154430.764952838,0.0,1.0
1990-03-06,25.25,25.37,25.25,25.25,10200,2.35445314352383,2.36564262380989,2.35445314352383,2.35445314352383,109388.458508261,0.0,1.0
1990-03-07,25.25,25.37,25.25,25.37,3300,2.35445314352383,2.36564262380989,2.35445314352383,2.36564262380989,35390.3836350255,0.0,1.0
1990-03-08,25.25,25.37,25.12,25.25,34800,2.35445314352383,2.36564262380989,2.34233120654727,2.35445314352383,373207.681969359,0.0,1.0
1990-03-09,25.5,25.5,25.0,25.25,16200,2.37776456078644,2.37776456078644,2.33114172626122,2.35445314352383,173734.610571943,0.0,1.0
1990-03-12,25.25,25.5,25.12,25.25,10950,2.35445314352383,2.37776456078644,2.34233120654727,2.35445314352383,117431.727516221,0.0,1.0
1990-03-13,25.12,25.37,25.12,25.37,12300,2.34233120654727,2.36564262380989,2.34233120654727,2.36564262380989,131909.61173055,0.0,1.0
1990-03-14,25.37,25.37,25.12,25.12,20250,2.36564262380989,2.36564262380989,2.34233120654727,2.34233120654727,217168.263214928,0.0,1.0
1990-03-15,25.37,25.37,25.25,25.25,6300,2.36564262380989,2.36564262380989,2.35445314352383,2.35445314352383,67563.4596668666,0.0,1.0
1990-03-16,25.37,25.5,25.25,25.25,13050,2.36564262380989,2.37776456078644,2.35445314352383,2.35445314352383,139952.880738509,0.0,1.0
1990-03-19,25.12,25.25,25.12,25.12,8400,2.34233120654727,2.35445314352383,2.34233120654727,2.34233120654727,90084.6128891558,0.0,1.0
1990-03-20,25.37,25.37,25.12,25.12,9600,2.36564262380989,2.36564262380989,2.34233120654727,2.34233120654727,102953.843301892,0.0,1.0
1990-03-21,25.37,25.5,25.25,25.37,6300,2.36564262380989,2.37776456078644,2.35445314352383,2.36564262380989,67563.4596668666,0.0,1.0
1990-03-22,25.25,25.37,25.25,25.37,34500,2.35445314352383,2.36564262380989,2.35445314352383,2.36564262380989,369990.374366175,0.0,1.0
1990-03-23,25.37,25.37,25.25,25.37,12900,2.36564262380989,2.36564262380989,2.35445314352383,2.36564262380989,138344.226936917,0.0,1.0
1990-03-26,25.12,25.37,25.12,25.37,14700,2.34233120654727,2.36564262380989,2.34233120654727,2.36564262380989,157648.072556023,0.0,1.0
1990-03-27,25.25,25.37,25.25,25.37,113400,2.35445314352383,2.36564262380989,2.35445314352383,2.36564262380989,1216142.2740036,0.0,1.0
1990-03-28,25.37,25.5,25.25,25.25,28650,2.36564262380989,2.37776456078644,2.35445314352383,2.35445314352383,307252.876104084,0.0,1.0
1990-03-29,25.25,25.5,25.25,25.37,10500,2.35445314352383,2.37776456078644,2.35445314352383,2.36564262380989,112605.766111445,0.0,1.0
1990-03-30,25.37,25.37,25.25,25.25,11400,2.36564262380989,2.36564262380989,2.35445314352383,2.35445314352383,122257.688920997,0.0,1.0
1990-04-02,25.37,25.37,25.12,25.37,13650,2.36564262380989,2.36564262380989,2.34233120654727,2.36564262380989,146387.495944878,0.0,1.0
1990-04-03,25.25,25.37,25.12,25.37,10500,2.35445314352383,2.36564262380989,2.34233120654727,2.36564262380989,112605.766111445,0.0,1.0
1990-04-04,25.25,25.37,25.25,25.25,23700,2.35445314352383,2.36564262380989,2.35445314352383,2.35445314352383,254167.300651546,0.0,1.0
1990-04-05,25.37,25.5,25.25,25.25,12600,2.36564262380989,2.37776456078644,2.35445314352383,2.35445314352383,135126.919333733,0.0,1.0
1990-04-06,25.37,25.5,25.25,25.37,9300,2.36564262380989,2.37776456078644,2.35445314352383,2.36564262380989,99736.5356987078,0.0,1.0
1990-04-09,25.37,25.37,25.25,25.37,28500,2.36564262380989,2.36564262380989,2.35445314352383,2.36564262380989,305644.222302492,0.0,1.0
1990-04-10,25.25,25.37,25.25,25.25,35250,2.35445314352383,2.36564262380989,2.35445314352383,2.35445314352383,378033.643374136,0.0,1.0
1990-04-11,25.37,25.37,25.25,25.25,7800,2.36564262380989,2.36564262380989,2.35445314352383,2.35445314352383,83649.9976827872,0.0,1.0
1990-04-12,25.25,25.37,25.25,25.25,6300,2.35445314352383,2.36564262380989,2.35445314352383,2.35445314352383,67563.4596668668,0.0,1.0
1990-04-16,25.37,25.62,25.25,25.5,87750,2.36564262380989,2.3889540410725,2.35445314352383,2.37776456078644,941062.473931356,0.0,1.0
1990-04-17,25.25,25.5,25.25,25.25,10050,2.35445314352383,2.37776456078644,2.35445314352383,2.35445314352383,107779.804706668,0.0,1.0
1990-04-18,25.12,25.37,25.0,25.25,12600,2.34233120654727,2.36564262380989,2.33114172626122,2.35445314352383,135126.919333734,0.0,1.0
1990-04-19,25.0,25.12,25.0,25.0,22950,2.33114172626122,2.34233120654727,2.33114172626122,2.33114172626122,246124.031643586,0.0,1.0
1990-04-20,25.0,25.12,25.0,25.0,93600,2.33114172626122,2.34233120654727,2.33114172626122,2.33114172626122,1003799.97219345,0.0,1.0
1990-04-23,24.5,25.0,24.5,25.0,15300,2.284518891736,2.33114172626122,2.284518891736,2.33114172626122,164082.68776239,0.0,1.0
1990-04-24,24.5,24.62,24.25,24.37,19500,2.284518891736,2.29570837202205,2.26120747447338,2.27239695475944,209124.994206968,0.0,1.0
1990-04-25,24.5,24.75,24.5,24.62,4950,2.284518891736,2.30783030899861,2.284518891736,2.29570837202205,53085.575452538,0.0,1.0
1990-04-26,24.62,24.75,24.62,24.62,5400,2.29570837202205,2.30783030899861,2.29570837202205,2.29570837202205,57911.5368573143,0.0,1.0
1990-04-27,24.75,24.75,24.5,24.62,24450,2.30783030899861,2.30783030899861,2.284518891736,2.29570837202205,262210.569659506,0.0,1.0
1990-04-30,24.75,24.87,24.5,24.62,43200,2.30783030899861,2.31901978928466,2.284518891736,2.29570837202205,463292.294858514,0.0,1.0
1990-05-01,24.62,24.75,24.5,24.62,8250,2.29570837202205,2.30783030899861,2.284518891736,2.29570837202205,88475.9590875635,0.0,1.0
1990-05-02,24.5,24.62,24.37,24.5,30150,2.284518891736,2.29570837202205,2.27239695475944,2.284518891736,323339.414120004,0.0,1.0
1990-05-03,24.75,24.75,24.5,24.5,27900,2.30783030899861,2.30783030899861,2.284518891736,2.284518891736,299209.607096124,0.0,1.0
1990-05-04,25.12,25.12,24.87,25.0,43200,2.34233120654727,2.34233120654727,2.31901978928466,2.33114172626122,463292.294858515,0.0,1.0
1990-05-07,25.12,25.37,25.12,25.25,9300,2.34233120654727,2.36564262380989,2.34233120654727,2.35445314352383,99736.5356987082,0.0,1.0
1990-05-08,25.37,25.37,25.25,25.37,23850,2.36564262380989,2.36564262380989,2.35445314352383,2.36564262380989,255775.954453138,0.0,1.0
1990-05-09,25.12,25.12,24.75,24.87,99150,2.38569044265573,2.38569044265573,2.35055089393827,2.36194750433312,1043994.62539969,0.465,1.0
1990-05-10,25.25,25.25,25.0,25.12,41850,2.39803677058349,2.39803677058349,2.37429383226088,2.38569044265573,440657.338103652,0.0,1.0
1990-05-11,25.87,25.87,25.25,25.25,149100,2.45691925762356,2.45691925762356,2.39803677058349,2.39803677058349,1569940.48055567,0.0,1.0
1990-05-14,25.75,25.87,25.62,25.62,19500,2.44552264722871,2.45691925762356,2.43317631930095,2.43317631930095,205324.207718548,0.0,1.0
1990-05-15,25.12,25.62,24.87,25.62,12750,2.38569044265573,2.43317631930095,2.36194750433312,2.43317631930095,134250.443508281,0.0,1.0
1990-05-16,25.12,25.12,25.0,25.12,13050,2.38569044265573,2.38569044265573,2.37429383226088,2.38569044265573,137409.277473182,0.0,1.0
1990-05-17,25.25,25.25,25.12,25.12,9150,2.39803677058349,2.39803677058349,2.38569044265573,2.38569044265573,96344.4359294724,0.0,1.0
1990-05-18,25.0,25.37,25.0,25.0,14700,2.37429383226088,2.40943338097834,2.37429383226088,2.37429383226088,154782.864280136,0.0,1.0
1990-05-21,25.25,25.25,25.0,25.0,11400,2.39803677058349,2.39803677058349,2.37429383226088,2.37429383226088,120035.690666228,0.0,1.0
1990-05-22,25.12,25.25,25.0,25.12,24300,2.38569044265573,2.39803677058349,2.37429383226088,2.38569044265573,255865.55115696,0.0,1.0
1990-05-23,25.12,25.25,25.0,25.12,10050,2.38569044265573,2.39803677058349,2.37429383226088,2.38569044265573,105820.937824175,0.0,1.0
1990-05-24,25.0,25.12,24.87,25.0,7800,2.37429383226088,2.38569044265573,2.36194750433312,2.37429383226088,82129.6830874192,0.0,1.0
1990-05-25,25.0,25.12,24.87,25.12,19800,2.37429383226088,2.38569044265573,2.36194750433312,2.38569044265573,208483.041683449,0.0,1.0
1990-05-29,25.0,25.12,24.87,24.87,19500,2.37429383226088,2.38569044265573,2.36194750433312,2.36194750433312,205324.207718548,0.0,1.0
1990-05-30,25.25,25.25,25.0,25.12,11700,2.39803677058349,2.39803677058349,2.37429383226088,2.38569044265573,123194.524631129,0.0,1.0
1990-05-31,25.25,25.37,25.0,25.0,5550,2.39803677058349,2.40943338097834,2.37429383226088,2.37429383226088,58438.4283506636,0.0,1.0
1990-06-01,25.37,25.75,25.25,25.5,23100,2.40943338097834,2.44552264722871,2.39803677058349,2.4217797089061,243230.215297357,0.0,1.0
1990-06-04,25.62,25.75,25.25,25.5,13050,2.43317631930095,2.44552264722871,2.39803677058349,2.4217797089061,137409.277473182,0.0,1.0
1990-06-05,25.62,25.87,25.62,25.75,23850,2.43317631930095,2.45691925762356,2.43317631930095,2.44552264722871,251127.300209609,0.0,1.0
1990-06-06,25.12,25.75,25.12,25.75,18000,2.38569044265573,2.44552264722871,2.38569044265573,2.44552264722871,189530.037894044,0.0,1.0
1990-06-07,25.5,25.5,25.25,25.37,16500,2.4217797089061,2.4217797089061,2.39803677058349,2.40943338097834,173735.86806954,0.0,1.0
1990-06-08,25.37,25.5,25.37,25.37,7800,2.40943338097834,2.4217797089061,2.40943338097834,2.40943338097834,82129.6830874192,0.0,1.0
1990-06-11,25.5,25.5,25.37,25.37,4350,2.4217797089061,2.4217797089061,2.40943338097834,2.40943338097834,45803.0924910606,0.0,1.0
1990-06-12,25.5,25.62,25.37,25.5,28050,2.4217797089061,2.43317631930095,2.40943338097834,2.4217797089061,295350.975718219,0.0,1.0
1990-06-13,25.62,25.75,25.5,25.75,14400,2.43317631930095,2.44552264722871,2.4217797089061,2.44552264722871,151624.030315235,0.0,1.0
1990-06-14,25.75,25.75,25.37,25.5,66300,2.44552264722871,2.44552264722871,2.40943338097834,2.4217797089061,698102.306243062,0.0,1.0
1990-06-15,25.5,25.75,25.5,25.62,15150,2.4217797089061,2.44552264722871,2.4217797089061,2.43317631930095,159521.115227487,0.0,1.0
1990-06-18,25.37,25.62,25.25,25.62,15150,2.40943338097834,2.43317631930095,2.39803677058349,2.43317631930095,159521.115227487,0.0,1.0
1990-06-19,25.12,25.25,25.12,25.12,21600,2.38569044265573,2.39803677058349,2.38569044265573,2.38569044265573,227436.045472853,0.0,1.0
1990-06-20,25.12,25.25,25.0,25.25,11100,2.38569044265573,2.39803677058349,2.37429383226088,2.39803677058349,116876.856701327,0.0,1.0
1990-06-21,24.87,25.12,24.87,25.12,15300,2.36194750433312,2.38569044265573,2.36194750433312,2.38569044265573,161100.532209938,0.0,1.0
1990-06-22,24.87,25.0,24.87,24.87,9300,2.36194750433312,2.37429383226088,2.36194750433312,2.36194750433312,97923.852911923,0.0,1.0
1990-06-25,25.0,25.0,24.75,24.87,68550,2.37429383226088,2.37429383226088,2.35055089393827,2.36194750433312,721793.560979818,0.0,1.0
1990-06-26,24.62,24.87,24.62,24.87,36600,2.33820456601052,2.36194750433312,2.33820456601052,2.36194750433312,385377.743717889,0.0,1.0
1990-06-27,24.75,24.87,24.62,24.87,31200,2.35055089393827,2.36194750433312,2.33820456601052,2.36194750433312,328518.732349677,0.0,1.0
1990-06-28,24.87,25.0,24.87,24.87,14100,2.36194750433312,2.37429383226088,2.36194750433312,2.36194750433312,148465.196350335,0.0,1.0
1990-06-29,24.87,25.0,24.75,25.0,14550,2.36194750433312,2.37429383226088,2.35055089393827,2.37429383226088,153203.447297686,0.0,1.0
1990-07-02,24.75,25.0,24.75,25.0,54600,2.35055089393827,2.37429383226088,2.35055089393827,2.37429383226088,574907.781611934,0.0,1.0
1990-07-03,24.75,24.87,24.5,24.75,52050,2.35055089393827,2.36194750433312,2.32680795561566,2.35055089393827,548057.692910278,0.0,1.0
1990-07-05,24.62,24.87,24.62,24.62,4650,2.33820456601052,2.36194750433312,2.33820456601052,2.33820456601052,48961.9264559613,0.0,1.0
1990-07-06,24.87,24.87,24.62,24.75,6300,2.36194750433312,2.36194750433312,2.33820456601052,2.35055089393827,66335.5132629156,0.0,1.0
1990-07-09,24.75,24.87,24.75,24.87,21750,2.35055089393827,2.36194750433312,2.35055089393827,2.36194750433312,229015.462455303,0.0,1.0
1990-07-10,24.62,24.87,24.5,24.75,36600,2.33820456601052,2.36194750433312,2.32680795561566,2.35055089393827,385377.743717889,0.0,1.0
1990-07-11,24.62,24.75,24.62,24.75,6450,2.33820456601052,2.35055089393827,2.33820456601052,2.35055089393827,67914.9302453657,0.0,1.0
1990-07-12,24.5,24.75,24.37,24.62,23400,2.32680795561566,2.35055089393827,2.31446162768791,2.33820456601052,246389.049262258,0.0,1.0
1990-07-13,24.75,24.75,24.62,24.62,9900,2.35055089393827,2.35055089393827,2.33820456601052,2.33820456601052,104241.520841724,0.0,1.0
1990-07-16,24.75,24.87,24.62,24.87,68250,2.35055089393827,2.36194750433312,2.33820456601052,2.36194750433312,718634.727014918,0.0,1.0
1990-07-17,24.75,24.87,24.62,24.75,34050,2.35055089393827,2.36194750433312,2.33820456601052,2.35055089393827,358527.655016234,0.0,1.0
1990-07-18,24.37,24.62,24.25,24.62,13500,2.31446162768791,2.33820456601052,2.30306501729305,2.33820456601052,142147.528420533,0.0,1.0
1990-07-19,24.5,24.5,24.12,24.5,20100,2.32680795561566,2.32680795561566,2.2907186893653,2.32680795561566,211641.87564835,0.0,1.0
1990-07-20,24.37,24.5,24.25,24.37,8100,2.31446162768791,2.32680795561566,2.30306501729305,2.31446162768791,85288.5170523197,0.0,1.0
1990-07-23,24.25,24.37,24.12,24.37,18450,2.30306501729305,2.31446162768791,2.2907186893653,2.31446162768791,194268.288841396,0.0,1.0
1990-07-24,24.62,24.62,24.0,24.37,45000,2.33820456601052,2.33820456601052,2.27932207897044,2.31446162768791,473825.094735109,0.0,1.0
1990-07-25,24.62,24.75,24.5,24.5,15600,2.33820456601052,2.35055089393827,2.32680795561566,2.32680795561566,164259.366174838,0.0,1.0
1990-07-26,24.75,24.75,24.5,24.62,24000,2.35055089393827,2.35055089393827,2.32680795561566,2.33820456601052,252706.717192059,0.0,1.0
1990-07-27,24.5,24.75,24.5,24.75,5100,2.32680795561566,2.35055089393827,2.32680795561566,2.35055089393827,53700.1774033126,0.0,1.0
1990-07-30,24.75,24.75,24.5,24.62,15900,2.35055089393827,2.35055089393827,2.32680795561566,2.33820456601052,167418.200139739,0.0,1.0
1990-07-31,25.5,25.5,24.75,24.75,61800,2.4217797089061,2.4217797089061,2.35055089393827,2.35055089393827,650719.796769551,0.0,1.0
1990-08-01,25.37,25.37,25.12,25.37,31200,2.40943338097834,2.40943338097834,2.38569044265573,2.40943338097834,328518.732349677,0.0,1.0
1990-08-02,25.25,25.37,25.12,25.25,18600,2.39803677058349,2.40943338097834,2.38569044265573,2.39803677058349,195847.705823846,0.0,1.0
1990-08-03,25.12,25.37,25.0,25.37,19350,2.38569044265573,2.40943338097834,2.37429383226088,2.40943338097834,203744.790736098,0.0,1.0
1990-08-06,24.75,24.87,24.5,24.87,16800,2.35055089393827,2.36194750433312,2.32680795561566,2.36194750433312,176894.702034441,0.0,1.0
1990-08-07,25.0,25.0,24.75,24.87,31800,2.37429383226088,2.37429383226088,2.35055089393827,2.36194750433312,334836.400279478,0.0,1.0
1990-08-08,24.75,25.0,24.75,24.87,20250,2.35055089393827,2.37429383226088,2.35055089393827,2.36194750433312,213221.2926308,0.0,1.0
1990-08-09,24.12,24.25,24.0,24.12,198150,2.33488055464535,2.34746490257669,2.32326423347796,2.33488055464535,2046947.53677708,0.465,1.0
1990-08-10,24.12,24.37,24.0,24.12,195300,2.33488055464535,2.35908122374408,2.32326423347796,2.33488055464535,2017506.20203161,0.0,1.0
1990-08-13,23.75,24.25,23.75,24.25,15150,2.29906356437923,2.34746490257669,2.29906356437923,2.34746490257669,156503.937331177,0.0,1.0
1990-08-14,24.12,24.37,23.87,23.87,44250,2.33488055464535,2.35908122374408,2.31067988554662,2.31067988554662,457115.460521755,0.0,1.0
1990-08-15,24.0,24.25,24.0,24.12,5400,2.32326423347796,2.34746490257669,2.32326423347796,2.33488055464535,55783.5816229938,0.0,1.0
1990-08-16,24.12,24.25,24.0,24.0,5400,2.33488055464535,2.34746490257669,2.32326423347796,2.32326423347796,55783.5816229938,0.0,1.0
1990-08-17,23.87,24.0,23.87,24.0,12600,2.31067988554662,2.32326423347796,2.31067988554662,2.32326423347796,130161.690453652,0.0,1.0
1990-08-20,24.25,24.25,23.87,24.0,5100,2.34746490257669,2.34746490257669,2.31067988554662,2.32326423347796,52684.4937550497,0.0,1.0
1990-08-21,24.12,24.12,23.87,24.0,37200,2.33488055464535,2.33488055464535,2.31067988554662,2.32326423347796,384286.895625069,0.0,1.0
1990-08-22,24.0,24.37,24.0,24.25,12000,2.32326423347796,2.35908122374408,2.32326423347796,2.34746490257669,123963.514717764,0.0,1.0
1990-08-23,23.87,24.0,23.75,24.0,132900,2.31067988554662,2.32326423347796,2.29906356437923,2.32326423347796,1372895.92549924,0.0,1.0
1990-08-24,23.37,23.87,23.25,23.75,9450,2.26227854734916,2.31067988554662,2.25066222618177,2.29906356437923,97621.2678402394,0.0,1.0
1990-08-27,23.62,23.75,23.5,23.5,13500,2.28647921644789,2.29906356437923,2.2748628952805,2.2748628952805,139458.954057485,0.0,1.0
1990-08-28,23.62,23.75,23.5,23.75,38700,2.28647921644789,2.29906356437923,2.2748628952805,2.29906356437923,399782.33496479,0.0,1.0
1990-08-29,23.62,23.62,23.25,23.5,27600,2.28647921644789,2.28647921644789,2.25066222618177,2.2748628952805,285116.083850858,0.0,1.0
1990-08-30,23.5,23.5,23.37,23.5,3000,2.2748628952805,2.2748628952805,2.26227854734916,2.2748628952805,30990.8786794411,0.0,1.0
1990-08-31,23.12,23.37,22.87,23.25,73050,2.23807787825043,2.26227854734916,2.21387720915171,2.25066222618177,754627.89584439,0.0,1.0
1990-09-04,23.5,23.5,22.87,23.0,15750,2.2748628952805,2.2748628952805,2.21387720915171,2.22646155708304,162702.113067066,0.0,1.0
1990-09-05,23.5,23.75,23.5,23.62,26100,2.2748628952805,2.29906356437923,2.2748628952805,2.28647921644789,269620.644511137,0.0,1.0
1990-09-06,23.62,23.75,23.5,23.75,13800,2.28647921644789,2.29906356437923,2.2748628952805,2.29906356437923,142558.041925429,0.0,1.0
1990-09-07,23.62,23.62,23.62,23.62,7350,2.28647921644789,2.28647921644789,2.28647921644789,2.28647921644789,75927.6527646306,0.0,1.0
1990-09-10,23.62,23.87,23.62,23.75,12750,2.28647921644789,2.31067988554662,2.28647921644789,2.29906356437923,131711.234387624,0.0,1.0
1990-09-11,23.75,23.87,23.62,23.75,4200,2.29906356437923,2.31067988554662,2.28647921644789,2.29906356437923,43387.2301512175,0.0,1.0
1990-09-12,23.25,23.87,23.25,23.87,53850,2.25066222618177,2.31067988554662,2.25066222618177,2.31067988554662,556286.272295967,0.0,1.0
1990-09-13,23.12,23.37,23.12,23.37,38550,2.23807787825043,2.26227854734916,2.23807787825043,2.26227854734916,398232.791030818,0.0,1.0
1990-09-14,22.62,23.0,22.5,23.0,18300,2.18967654005298,2.22646155708304,2.17806021888559,2.22646155708304,189044.35994459,0.0,1.0
1990-09-17,22.5,22.75,22.37,22.5,100500,2.17806021888559,2.20226088798432,2.16547587095425,2.17806021888559,1038194.43576127,0.0,1.0
1990-09-18,22.37,22.5,22.25,22.5,10800,2.16547587095425,2.17806021888559,2.15385954978686,2.17806021888559,111567.163245988,0.0,1.0
1990-09-19,22.5,22.5,22.25,22.25,60450,2.17806021888559,2.17806021888559,2.15385954978686,2.15385954978686,624466.205390736,0.0,1.0
1990-09-20,22.5,22.62,22.37,22.5,11400,2.17806021888559,2.18967654005298,2.16547587095425,2.17806021888559,117765.338981876,0.0,1.0
1990-09-21,22.62,22.62,22.5,22.62,17550,2.18967654005298,2.18967654005298,2.17806021888559,2.18967654005298,181296.64027473,0.0,1.0
1990-09-24,22.5,22.62,22.37,22.5,10200,2.17806021888559,2.18967654005298,2.16547587095425,2.17806021888559,105368.987510099,0.0,1.0
1990-09-25,22.5,22.62,22.37,22.37,49800,2.17806021888559,2.18967654005298,2.16547587095425,2.16547587095425,514448.58607872,0.0,1.0
1990-09-26,22.75,22.75,22.5,22.62,14400,2.20226088798432,2.20226088798432,2.17806021888559,2.18967654005298,148756.217661317,0.0,1.0
1990-09-27,22.75,22.87,22.62,22.87,8700,2.20226088798432,2.21387720915171,2.18967654005298,2.21387720915171,89873.5481703788,0.0,1.0
1990-09-28,22.62,22.75,22.5,22.75,13650,2.18967654005298,2.20226088798432,2.17806021888559,2.20226088798432,141008.497991456,0.0,1.0
1990-10-01,23.0,23.12,22.75,22.87,47250,2.22646155708304,2.23807787825043,2.20226088798432,2.21387720915171,488106.339201197,0.0,1.0
1990-10-02,23.5,23.5,23.12,23.12,7500,2.2748628952805,2.2748628952805,2.23807787825043,2.23807787825043,77477.1966986026,0.0,1.0
1990-10-03,23.87,24.0,23.37,23.37,24750,2.31067988554662,2.32326423347796,2.26227854734916,2.26227854734916,255674.749105389,0.0,1.0
1990-10-04,24.0,24.0,23.75,23.87,55500,2.32326423347796,2.32326423347796,2.29906356437923,2.31067988554662,573331.255569659,0.0,1.0
1990-10-05,24.12,24.12,23.87,24.0,16800,2.33488055464535,2.33488055464535,2.31067988554662,2.32326423347796,173548.92060487,0.0,1.0
1990-10-08,24.0,24.25,24.0,24.25,10500,2.32326423347796,2.34746490257669,2.32326423347796,2.34746490257669,108468.075378044,0.0,1.0
1990-10-09,24.12,24.12,23.87,24.0,15600,2.33488055464535,2.33488055464535,2.31067988554662,2.32326423347796,161152.569133093,0.0,1.0
1990-10-10,23.87,24.12,23.87,24.0,21600,2.31067988554662,2.33488055464535,2.31067988554662,2.32326423347796,223134.326491975,0.0,1.0
1990-10-11,24.0,24.25,23.87,23.87,14850,2.32326423347796,2.34746490257669,2.31067988554662,2.31067988554662,153404.849463233,0.0,1.0
1990-10-12,24.25,24.25,23.75,23.75,20100,2.34746490257669,2.34746490257669,2.29906356437923,2.29906356437923,207638.887152255,0.0,1.0
1990-10-15,23.87,24.12,23.62,24.0,22500,2.31067988554662,2.33488055464535,2.28647921644789,2.32326423347796,232431.590095808,0.0,1.0
1990-10-16,23.87,24.12,23.87,24.0,45900,2.31067988554662,2.33488055464535,2.31067988554662,2.32326423347796,474160.443795448,0.0,1.0
1990-10-17,24.12,24.25,24.12,24.12,20250,2.33488055464535,2.34746490257669,2.33488055464535,2.33488055464535,209188.431086227,0.0,1.0
1990-10-18,24.75,24.75,24.12,24.12,17100,2.39586624077415,2.39586624077415,2.33488055464535,2.33488055464535,176648.008472814,0.0,1.0
1990-10-19,24.75,25.12,24.62,25.0,21450,2.39586624077415,2.43168323104026,2.38328189284281,2.42006690987287,221584.782558003,0.0,1.0
1990-10-22,24.87,25.0,24.62,24.62,18300,2.40748256194154,2.42006690987287,2.38328189284281,2.38328189284281,189044.35994459,0.0,1.0
1990-10-23,25.12,25.12,24.87,25.0,16500,2.43168323104026,2.43168323104026,2.40748256194154,2.42006690987287,170449.832736926,0.0,1.0
1990-10-24,25.37,25.5,25.12,25.12,15750,2.45588390013899,2.46846824807033,2.43168323104026,2.43168323104026,162702.113067066,0.0,1.0
1990-10-25,25.5,25.62,25.37,25.62,63600,2.46846824807033,2.48008456923772,2.45588390013899,2.48008456923772,657006.62800415,0.0,1.0
1990-10-26,25.37,25.5,25.37,25.5,58500,2.45588390013899,2.46846824807033,2.45588390013899,2.46846824807033,604322.134249101,0.0,1.0
1990-10-29,25.0,25.5,25.0,25.5,19050,2.42006690987287,2.46846824807033,2.42006690987287,2.46846824807033,196792.079614451,0.0,1.0
1990-10-30,25.25,25.37,24.87,24.87,12450,2.4442675789716,2.45588390013899,2.40748256194154,2.40748256194154,128612.14651968,0.0,1.0
1990-10-31,25.37,25.5,25.25,25.25,11100,2.45588390013899,2.46846824807033,2.4442675789716,2.4442675789716,114666.251113932,0.0,1.0
1990-11-01,26.0,26.0,25.5,25.5,38400,2.51686958626779,2.51686958626779,2.46846824807033,2.46846824807033,396683.247096845,0.0,1.0
1990-11-02,26.0,26.0,25.75,25.75,11850,2.51686958626779,2.51686958626779,2.49266891716906,2.49266891716906,122413.970783792,0.0,1.0
1990-11-05,26.12,26.25,25.75,25.75,20850,2.52848590743518,2.54107025536652,2.49266891716906,2.49266891716906,215386.606822115,0.0,1.0
1990-11-06,26.5,26.5,26.25,26.25,19200,2.56527092446525,2.56527092446525,2.54107025536652,2.54107025536652,198341.623548422,0.0,1.0
1990-11-07,26.5,26.5,26.25,26.37,171000,2.56527092446525,2.56527092446525,2.54107025536652,2.55268657653391,1766480.08472814,0.0,1.0
1990-11-08,26.37,26.37,25.87,26.0,404700,2.59769982105754,2.59769982105754,2.54844498941064,2.56125124563884,4108226.40610391,0.465,1.0
1990-11-09,25.62,26.25,25.5,26.25,419250,2.52381757358719,2.58587866146229,2.51199641399194,2.58587866146229,4255927.65198682,0.0,1.0
1990-11-12,25.75,25.75,25.62,25.75,4500,2.53662382981539,2.53662382981539,2.52381757358719,2.53662382981539,45680.7976957439,0.0,1.0
1990-11-13,26.12,26.37,25.75,25.75,64050,2.57307240523409,2.59769982105754,2.53662382981539,2.53662382981539,650190.02053609,0.0,1.0
1990-11-14,25.62,26.12,25.62,26.0,6750,2.52381757358719,2.57307240523409,2.52381757358719,2.56125124563884,68521.1965436161,0.0,1.0
1990-11-15,25.75,25.75,25.5,25.5,46500,2.53662382981539,2.53662382981539,2.51199641399194,2.51199641399194,472034.909522687,0.0,1.0
1990-11-16,25.75,25.75,25.62,25.62,29700,2.53662382981539,2.53662382981539,2.52381757358719,2.52381757358719,301493.26479191,0.0,1.0
1990-11-19,25.75,26.0,25.75,25.75,9300,2.53662382981539,2.56125124563884,2.53662382981539,2.53662382981539,94406.9819045374,0.0,1.0
1990-11-20,26.0,26.12,25.87,26.0,14400,2.56125124563884,2.57307240523409,2.54844498941064,2.56125124563884,146178.552626381,0.0,1.0
1990-11-21,26.12,26.25,26.0,26.25,19050,2.57307240523409,2.58587866146229,2.56125124563884,2.58587866146229,193382.04357865,0.0,1.0
1990-11-23,26.0,26.12,26.0,26.0,4200,2.56125124563884,2.57307240523409,2.56125124563884,2.56125124563884,42635.4111826943,0.0,1.0
1990-11-26,25.75,26.0,25.75,25.87,33150,2.53662382981539,2.56125124563884,2.53662382981539,2.54844498941064,336515.20969198,0.0,1.0
1990-11-27,25.87,26.0,25.75,25.87,31050,2.54844498941064,2.56125124563884,2.53662382981539,2.54844498941064,315197.504100634,0.0,1.0
1990-11-28,25.75,26.0,25.75,25.87,6000,2.53662382981539,2.56125124563884,2.53662382981539,2.54844498941064,60907.7302609919,0.0,1.0
1990-11-29,25.5,25.75,25.5,25.75,20700,2.51199641399194,2.53662382981539,2.51199641399194,2.53662382981539,210131.669400422,0.0,1.0
1990-11-30,25.5,25.62,25.37,25.5,22650,2.51199641399194,2.52381757358719,2.49919015776374,2.51199641399194,229926.681735244,0.0,1.0
1990-12-03,26.0,26.0,25.5,25.5,18900,2.56125124563884,2.56125124563884,2.51199641399194,2.51199641399194,191859.350322125,0.0,1.0
1990-12-04,26.25,26.37,26.0,26.12,15900,2.58587866146229,2.59769982105754,2.56125124563884,2.57307240523409,161405.485191629,0.0,1.0
1990-12-05,26.12,26.5,26.12,26.25,63900,2.57307240523409,2.61050607728574,2.57307240523409,2.58587866146229,648667.327279565,0.0,1.0
1990-12-06,26.25,26.37,26.0,26.25,14700,2.58587866146229,2.59769982105754,2.56125124563884,2.58587866146229,149223.93913943,0.0,1.0
1990-12-07,26.25,26.37,26.25,26.25,67800,2.58587866146229,2.59769982105754,2.58587866146229,2.58587866146229,688257.351949209,0.0,1.0
1990-12-10,26.25,26.37,26.25,26.37,12000,2.58587866146229,2.59769982105754,2.58587866146229,2.59769982105754,121815.460521984,0.0,1.0
1990-12-11,26.25,26.37,26.25,26.37,37050,2.58587866146229,2.59769982105754,2.58587866146229,2.59769982105754,376105.234361625,0.0,1.0
1990-12-12,26.25,26.37,26.25,26.37,141900,2.58587866146229,2.59769982105754,2.58587866146229,2.59769982105754,1440467.82067246,0.0,1.0
1990-12-13,26.37,26.37,26.12,26.25,22800,2.59769982105754,2.59769982105754,2.57307240523409,2.58587866146229,231449.37499177,0.0,1.0
1990-12-14,26.25,26.37,26.25,26.25,32100,2.58587866146229,2.59769982105754,2.58587866146229,2.58587866146229,325856.356896307,0.0,1.0
1990-12-17,26.12,26.25,26.12,26.12,9000,2.57307240523409,2.58587866146229,2.57307240523409,2.57307240523409,91361.5953914881,0.0,1.0
1990-12-18,26.37,26.37,26.12,26.25,13950,2.59769982105754,2.59769982105754,2.57307240523409,2.58587866146229,141610.472856807,0.0,1.0
1990-12-19,26.37,26.5,26.25,26.37,13500,2.59769982105754,2.61050607728574,2.58587866146229,2.59769982105754,137042.393087232,0.0,1.0
1990-12-20,26.37,26.5,26.25,26.25,13500,2.59769982105754,2.61050607728574,2.58587866146229,2.58587866146229,137042.393087232,0.0,1.0
1990-12-21,26.37,26.5,26.37,26.5,33000,2.59769982105754,2.61050607728574,2.59769982105754,2.61050607728574,334992.516435456,0.0,1.0
1990-12-24,26.5,26.5,26.37,26.37,2400,2.61050607728574,2.61050607728574,2.59769982105754,2.59769982105754,24363.0921043968,0.0,1.0
1990-12-26,26.37,26.5,26.37,26.37,6300,2.59769982105754,2.61050607728574,2.59769982105754,2.59769982105754,63953.1167740417,0.0,1.0
1990-12-27,26.5,26.5,26.25,26.37,8850,2.61050607728574,2.61050607728574,2.58587866146229,2.59769982105754,89838.9021349631,0.0,1.0
1990-12-28,26.5,26.75,26.25,26.37,17400,2.61050607728574,2.63513349310919,2.58587866146229,2.59769982105754,176632.417756877,0.0,1.0
1990-12-31,26.25,26.5,26.25,26.5,17700,2.58587866146229,2.61050607728574,2.58587866146229,2.61050607728574,179677.804269926,0.0,1.0
1991-01-02,26.5,26.5,26.25,26.37,12900,2.61050607728574,2.61050607728574,2.58587866146229,2.59769982105754,130951.620061133,0.0,1.0
1991-01-03,26.37,26.5,26.25,26.37,10200,2.59769982105754,2.61050607728574,2.58587866146229,2.59769982105754,103543.141443687,0.0,1.0
1991-01-04,26.37,26.37,26.25,26.25,3750,2.59769982105754,2.59769982105754,2.58587866146229,2.58587866146229,38067.33141312,0.0,1.0
1991-01-07,26.25,26.5,26.12,26.25,20850,2.58587866146229,2.61050607728574,2.57307240523409,2.58587866146229,211654.362656947,0.0,1.0
1991-01-08,26.25,26.5,26.25,26.25,121950,2.58587866146229,2.61050607728574,2.58587866146229,2.58587866146229,1237949.61755466,0.0,1.0
1991-01-09,26.25,26.5,26.25,26.25,121050,2.58587866146229,2.61050607728574,2.58587866146229,2.58587866146229,1228813.45801551,0.0,1.0
1991-01-10,26.25,26.37,26.0,26.25,24600,2.58587866146229,2.59769982105754,2.56125124563884,2.58587866146229,249721.694070067,0.0,1.0
1991-01-11,26.37,26.5,26.25,26.25,11400,2.59769982105754,2.61050607728574,2.58587866146229,2.58587866146229,115724.687495885,0.0,1.0
1991-01-14,26.25,26.37,26.12,26.25,50550,2.58587866146229,2.59769982105754,2.57307240523409,2.58587866146229,513147.627448857,0.0,1.0
1991-01-15,26.12,26.25,26.0,26.12,86550,2.57307240523409,2.58587866146229,2.56125124563884,2.57307240523409,878594.00901481,0.0,1.0
1991-01-16,26.12,26.37,26.0,26.0,13500,2.57307240523409,2.59769982105754,2.56125124563884,2.56125124563884,137042.393087232,0.0,1.0
1991-01-17,26.87,26.87,26.37,26.37,55950,2.64695465270444,2.64695465270444,2.59769982105754,2.59769982105754,567964.584683751,0.0,1.0
1991-01-18,26.75,27.0,26.75,26.75,14250,2.63513349310919,2.65976090893264,2.63513349310919,2.63513349310919,144655.859369856,0.0,1.0
1991-01-21,26.87,27.0,26.62,26.62,4200,2.64695465270444,2.65976090893264,2.62232723688099,2.62232723688099,42635.4111826945,0.0,1.0
1991-01-22,26.75,26.87,26.75,26.87,9600,2.63513349310919,2.64695465270444,2.63513349310919,2.64695465270444,97452.3684175871,0.0,1.0
1991-01-23,26.75,26.75,26.62,26.75,112050,2.63513349310919,2.63513349310919,2.62232723688099,2.63513349310919,1137451.86262402,0.0,1.0
1991-01-24,26.87,26.87,26.62,26.62,15450,2.64695465270444,2.64695465270444,2.62232723688099,2.62232723688099,156837.405422055,0.0,1.0
1991-01-25,27.0,27.12,26.87,27.0,108000,2.65976090893264,2.67158206852789,2.64695465270444,2.65976090893264,1096339.14469785,0.0,1.0
1991-01-28,26.87,27.0,26.75,26.87,13800,2.64695465270444,2.65976090893264,2.63513349310919,2.64695465270444,140087.779600282,0.0,1.0
1991-01-29,26.37,26.75,26.25,26.75,14550,2.59769982105754,2.63513349310919,2.58587866146229,2.63513349310919,147701.245882906,0.0,1.0
1991-01-30,26.25,26.25,26.0,26.25,7800,2.58587866146229,2.58587866146229,2.56125124563884,2.58587866146229,79180.0493392895,0.0,1.0
1991-01-31,26.62,26.75,26.25,26.37,136800,2.62232723688099,2.63513349310919,2.58587866146229,2.59769982105754,1388696.24995062,0.0,1.0
1991-02-01,26.12,26.75,26.0,26.75,42600,2.57307240523409,2.63513349310919,2.56125124563884,2.63513349310919,432444.884853044,0.0,1.0
1991-02-04,26.37,26.5,26.12,26.12,10050,2.59769982105754,2.61050607728574,2.57307240523409,2.57307240523409,102020.448187162,0.0,1.0
1991-02-05,26.5,26.5,26.25,26.5,13800,2.61050607728574,2.61050607728574,2.58587866146229,2.61050607728574,140087.779600281,0.0,1.0
1991-02-06,26.25,26.5,26.25,26.5,20850,2.58587866146229,2.61050607728574,2.58587866146229,2.61050607728574,211654.362656947,0.0,1.0
1991-02-07,26.37,26.37,26.25,26.37,29100,2.59769982105754,2.59769982105754,2.58587866146229,2.59769982105754,295402.491765812,0.0,1.0
1991-02-08,27.0,27.0,26.37,26.37,52500,2.65976090893264,2.65976090893264,2.59769982105754,2.59769982105754,532942.63978368,0.0,1.0
1991-02-11,26.25,26.37,26.12,26.25,197400,2.63267075152684,2.64470581781954,2.61963276304309,2.63267075152684,1968248.40211971,0.475,1.0
1991-02-12,26.62,26.62,26.12,26.25,64800,2.66977887259598,2.66977887259598,2.61963276304309,2.63267075152684,646111.937473948,0.0,1.0
1991-02-13,26.87,26.87,26.62,26.62,12000,2.69485192737243,2.69485192737243,2.66977887259598,2.66977887259598,119650.358791472,0.0,1.0
1991-02-14,27.12,27.25,27.0,27.0,30000,2.71992498214888,2.73296297063263,2.70788991585618,2.70788991585618,299125.896978679,0.0,1.0
1991-02-15,27.12,27.12,27.0,27.0,35850,2.71992498214888,2.71992498214888,2.70788991585618,2.70788991585618,357455.446889521,0.0,1.0
1991-02-19,27.12,27.12,26.87,27.0,10500,2.71992498214888,2.71992498214888,2.69485192737243,2.70788991585618,104694.063942537,0.0,1.0
1991-02-20,27.25,27.37,27.12,27.12,7350,2.73296297063263,2.74499803692532,2.71992498214888,2.71992498214888,73285.8447597763,0.0,1.0
1991-02-21,27.62,27.62,27.37,27.37,44400,2.77007109170177,2.77007109170177,2.74499803692532,2.74499803692532,442706.327528445,0.0,1.0
1991-02-22,27.87,27.87,27.62,27.62,23400,2.79514414647821,2.79514414647821,2.77007109170177,2.77007109170177,233318.19964337,0.0,1.0
1991-02-25,27.62,28.0,27.62,27.87,20550,2.77007109170177,2.80818213496197,2.77007109170177,2.79514414647821,204901.239430395,0.0,1.0
1991-02-26,27.87,27.87,27.5,27.62,83400,2.79514414647821,2.79514414647821,2.75803602540907,2.77007109170177,831569.993600729,0.0,1.0
1991-02-27,27.75,27.87,27.62,27.75,7200,2.78310908018552,2.79514414647821,2.77007109170177,2.78310908018552,71790.215274883,0.0,1.0
1991-02-28,27.75,27.75,27.62,27.62,5100,2.78310908018552,2.78310908018552,2.77007109170177,2.77007109170177,50851.4024863754,0.0,1.0
1991-03-01,27.75,27.87,27.62,27.75,19800,2.78310908018552,2.79514414647821,2.77007109170177,2.78310908018552,197423.092005928,0.0,1.0
1991-03-04,27.87,27.87,27.62,27.87,65250,2.79514414647821,2.79514414647821,2.77007109170177,2.79514414647821,650598.825928628,0.0,1.0
1991-03-05,27.37,27.75,27.37,27.75,16050,2.74499803692532,2.78310908018552,2.74499803692532,2.78310908018552,160032.354883593,0.0,1.0
1991-03-06,27.37,27.5,27.37,27.5,26700,2.74499803692532,2.75803602540907,2.74499803692532,2.75803602540907,266222.048311024,0.0,1.0
1991-03-07,27.12,27.25,27.0,27.25,27900,2.71992498214888,2.73296297063263,2.70788991585618,2.73296297063263,278187.084190171,0.0,1.0
1991-03-08,27.0,27.12,27.0,27.0,7350,2.70788991585618,2.71992498214888,2.70788991585618,2.70788991585618,73285.8447597764,0.0,1.0
1991-03-11,27.0,27.12,27.0,27.0,11400,2.70788991585618,2.71992498214888,2.70788991585618,2.70788991585618,113667.840851898,0.0,1.0
1991-03-12,27.0,27.12,27.0,27.12,3900,2.70788991585618,2.71992498214888,2.70788991585618,2.71992498214888,38886.3666072283,0.0,1.0
1991-03-13,26.87,27.25,26.87,27.0,9750,2.69485192737243,2.73296297063263,2.69485192737243,2.70788991585618,97215.9165180707,0.0,1.0
1991-03-14,27.0,27.25,26.87,26.87,17400,2.70788991585618,2.73296297063263,2.69485192737243,2.69485192737243,173493.020247634,0.0,1.0
1991-03-15,27.12,27.25,27.0,27.0,15450,2.71992498214888,2.73296297063263,2.70788991585618,2.70788991585618,154049.836944019,0.0,1.0
1991-03-18,26.87,27.12,26.87,27.0,11850,2.69485192737243,2.71992498214888,2.69485192737243,2.70788991585618,118154.729306578,0.0,1.0
1991-03-19,27.0,27.25,26.75,26.75,14700,2.70788991585618,2.73296297063263,2.68281686107974,2.68281686107974,146571.689519553,0.0,1.0
1991-03-20,27.25,27.25,26.87,26.87,7200,2.73296297063263,2.73296297063263,2.69485192737243,2.69485192737243,71790.2152748829,0.0,1.0
1991-03-21,27.12,27.12,27.0,27.0,17100,2.71992498214888,2.71992498214888,2.70788991585618,2.70788991585618,170501.761277847,0.0,1.0
1991-03-22,27.12,27.25,27.0,27.0,7050,2.71992498214888,2.73296297063263,2.70788991585618,2.70788991585618,70294.5857899895,0.0,1.0
1991-03-25,27.5,27.5,27.25,27.25,28800,2.75803602540907,2.75803602540907,2.73296297063263,2.73296297063263,287160.861099532,0.0,1.0
1991-03-26,28.25,28.25,27.5,27.62,19950,2.83325518973841,2.83325518973841,2.75803602540907,2.77007109170177,198918.721490822,0.0,1.0
1991-03-27,28.25,28.75,28.12,28.5,14850,2.83325518973841,2.8834012992913,2.82021720125466,2.85832824451486,148067.319004446,0.0,1.0
1991-03-28,27.25,28.25,27.25,28.12,23100,2.73296297063263,2.83325518973841,2.73296297063263,2.82021720125466,230326.940673583,0.0,1.0
1991-04-01,27.25,27.37,27.0,27.12,14100,2.73296297063263,2.74499803692532,2.70788991585618,2.71992498214888,140589.171579979,0.0,1.0
1991-04-02,27.62,27.75,27.37,27.37,12600,2.77007109170177,2.78310908018552,2.74499803692532,2.74499803692532,125632.876731045,0.0,1.0
1991-04-03,27.75,27.87,27.62,27.75,3300,2.78310908018552,2.79514414647821,2.77007109170177,2.78310908018552,32903.8486676547,0.0,1.0
1991-04-04,27.87,27.87,27.5,27.62,7950,2.79514414647821,2.79514414647821,2.75803602540907,2.77007109170177,79268.3626993501,0.0,1.0
1991-04-05,27.75,27.87,27.62,27.62,11850,2.78310908018552,2.79514414647821,2.77007109170177,2.77007109170177,118154.729306578,0.0,1.0
1991-04-08,27.62,27.75,27.62,27.62,8700,2.77007109170177,2.78310908018552,2.77007109170177,2.77007109170177,86746.5101238169,0.0,1.0
1991-04-09,27.75,27.87,27.5,27.5,9600,2.78310908018552,2.79514414647821,2.75803602540907,2.75803602540907,95720.2870331773,0.0,1.0
1991-04-10,28.0,28.0,27.75,27.75,18000,2.80818213496197,2.80818213496197,2.78310908018552,2.78310908018552,179475.538187207,0.0,1.0
1991-04-11,27.87,28.0,27.87,28.0,5850,2.79514414647821,2.80818213496197,2.79514414647821,2.80818213496197,58329.5499108425,0.0,1.0
1991-04-12,28.25,28.37,28.12,28.25,21900,2.83325518973841,2.84529025603111,2.82021720125466,2.83325518973841,218361.904794436,0.0,1.0
1991-04-15,28.5,28.62,28.25,28.37,17400,2.85832824451486,2.87036331080755,2.83325518973841,2.84529025603111,173493.020247634,0.0,1.0
1991-04-16,28.75,29.0,28.5,28.62,13500,2.8834012992913,2.90847435406775,2.85832824451486,2.87036331080755,134606.653640406,0.0,1.0
1991-04-17,29.0,29.0,28.75,28.87,23550,2.90847435406775,2.90847435406775,2.8834012992913,2.895436365584,234813.829128263,0.0,1.0
1991-04-18,28.87,29.0,28.87,28.87,20700,2.895436365584,2.90847435406775,2.895436365584,2.895436365584,206396.868915288,0.0,1.0
1991-04-19,28.87,29.0,28.75,29.0,18150,2.895436365584,2.90847435406775,2.8834012992913,2.90847435406775,180971.167672101,0.0,1.0
1991-04-22,28.5,28.75,28.5,28.75,21750,2.85832824451486,2.8834012992913,2.85832824451486,2.8834012992913,216866.275309542,0.0,1.0
1991-04-23,28.25,28.62,28.25,28.5,339150,2.83325518973841,2.87036331080755,2.83325518973841,2.85832824451486,3381618.26534397,0.0,1.0
1991-04-24,28.25,28.37,28.25,28.25,185700,2.83325518973841,2.84529025603111,2.83325518973841,2.83325518973841,1851589.30229802,0.0,1.0
1991-04-25,28.0,28.25,28.0,28.12,6750,2.80818213496197,2.83325518973841,2.80818213496197,2.82021720125466,67303.3268202027,0.0,1.0
1991-04-26,28.0,28.12,28.0,28.0,5700,2.80818213496197,2.82021720125466,2.80818213496197,2.80818213496197,56833.9204259489,0.0,1.0
1991-04-29,28.0,28.25,28.0,28.12,7800,2.80818213496197,2.83325518973841,2.80818213496197,2.82021720125466,77772.7332144564,0.0,1.0
1991-04-30,28.75,28.75,28.0,28.12,25050,2.8834012992913,2.8834012992913,2.80818213496197,2.82021720125466,249770.123977197,0.0,1.0
1991-05-01,28.75,28.87,28.62,28.62,7500,2.8834012992913,2.895436365584,2.87036331080755,2.87036331080755,74781.4742446699,0.0,1.0
1991-05-02,28.62,28.87,28.62,28.87,19500,2.87036331080755,2.895436365584,2.87036331080755,2.895436365584,194431.833036142,0.0,1.0
1991-05-03,28.62,28.62,28.37,28.5,4800,2.87036331080755,2.87036331080755,2.84529025603111,2.85832824451486,47860.1435165887,0.0,1.0
1991-05-06,28.62,28.62,28.5,28.5,6600,2.87036331080755,2.87036331080755,2.85832824451486,2.85832824451486,65807.6973353094,0.0,1.0
1991-05-07,28.75,28.75,28.62,28.62,8400,2.8834012992913,2.8834012992913,2.87036331080755,2.87036331080755,83755.2511540303,0.0,1.0
1991-05-08,28.62,28.62,28.5,28.62,13200,2.87036331080755,2.87036331080755,2.85832824451486,2.87036331080755,131615.394670619,0.0,1.0
1991-05-09,28.12,28.12,28.0,28.0,73200,2.86785600532991,2.86785600532991,2.85561764399849,2.85561764399849,717743.148949771,0.475,1.0
1991-05-10,28.12,28.37,28.0,28.12,63300,2.86785600532991,2.89335259143704,2.85561764399849,2.86785600532991,620671.329624597,0.0,1.0
1991-05-13,28.25,28.37,28.25,28.37,8250,2.88111423010562,2.89335259143704,2.88111423010562,2.89335259143704,80893.1827709782,0.0,1.0
1991-05-14,28.37,28.37,28.25,28.37,6750,2.89335259143704,2.89335259143704,2.88111423010562,2.89335259143704,66185.3313580731,0.0,1.0
1991-05-15,28.37,28.37,28.25,28.37,4800,2.89335259143704,2.89335259143704,2.88111423010562,2.89335259143704,47065.1245212964,0.0,1.0
1991-05-16,28.37,28.5,28.25,28.37,25950,2.89335259143704,2.90661081621274,2.88111423010562,2.89335259143704,254445.829443259,0.0,1.0
1991-05-17,28.62,28.87,28.37,28.5,98850,2.91884917754417,2.9443457636513,2.89335259143704,2.90661081621274,969247.408110448,0.0,1.0
1991-05-20,28.87,29.12,28.62,28.75,99900,2.9443457636513,2.96984234975843,2.91884917754417,2.93210740231987,979542.904099481,0.0,1.0
1991-05-21,28.87,28.87,28.75,28.75,13200,2.9443457636513,2.9443457636513,2.93210740231987,2.93210740231987,129429.092433565,0.0,1.0
1991-05-22,28.87,29.0,28.75,28.87,5400,2.9443457636513,2.957603988427,2.93210740231987,2.9443457636513,52948.2650864585,0.0,1.0
1991-05-23,29.0,29.12,28.75,29.0,20400,2.957603988427,2.96984234975843,2.93210740231987,2.957603988427,200026.77921551,0.0,1.0
1991-05-24,29.0,29.0,28.87,28.87,12450,2.957603988427,2.957603988427,2.9443457636513,2.9443457636513,122075.166727113,0.0,1.0
1991-05-28,28.75,29.12,28.62,29.12,8400,2.93210740231987,2.96984234975843,2.91884917754417,2.96984234975843,82363.9679122689,0.0,1.0
1991-05-29,28.75,28.87,28.75,28.75,18450,2.93210740231987,2.9443457636513,2.93210740231987,2.93210740231987,180906.572378734,0.0,1.0
1991-05-30,28.87,28.87,28.75,28.87,6600,2.9443457636513,2.9443457636513,2.93210740231987,2.9443457636513,64714.5462167826,0.0,1.0
1991-05-31,29.0,29.12,28.75,29.0,10800,2.957603988427,2.96984234975843,2.93210740231987,2.957603988427,105896.530172917,0.0,1.0
1991-06-03,29.12,29.12,29.0,29.0,30900,2.96984234975843,2.96984234975843,2.957603988427,2.957603988427,302981.739105846,0.0,1.0
1991-06-04,29.0,29.25,28.75,29.25,205500,2.957603988427,2.98310057453413,2.93210740231987,2.98310057453413,2014975.64356801,0.0,1.0
1991-06-05,28.87,29.0,28.75,29.0,718350,2.9443457636513,2.957603988427,2.93210740231987,2.957603988427,7043590.04164026,0.0,1.0
1991-06-06,28.5,29.0,28.5,28.87,11250,2.90661081621274,2.957603988427,2.90661081621274,2.9443457636513,110308.885596789,0.0,1.0
1991-06-07,28.37,28.5,28.0,28.5,40050,2.89335259143704,2.90661081621274,2.85561764399849,2.90661081621274,392699.632724567,0.0,1.0
1991-06-10,28.25,28.5,28.25,28.5,19800,2.88111423010562,2.90661081621274,2.88111423010562,2.90661081621274,194143.638650348,0.0,1.0
1991-06-11,28.12,28.5,28.12,28.37,22350,2.86785600532991,2.90661081621274,2.86785600532991,2.89335259143704,219146.986052287,0.0,1.0
1991-06-12,27.87,28.25,27.87,28.12,19650,2.84235941922278,2.88111423010562,2.84235941922278,2.86785600532991,192672.853509057,0.0,1.0
1991-06-13,28.0,28.0,27.75,27.87,11400,2.85561764399849,2.85561764399849,2.83012105789136,2.84235941922278,111779.670738079,0.0,1.0
1991-06-14,28.12,28.12,27.87,27.87,7200,2.86785600532991,2.86785600532991,2.84235941922278,2.84235941922278,70597.6867819447,0.0,1.0
1991-06-17,28.25,28.37,28.0,28.12,18600,2.88111423010562,2.89335259143704,2.85561764399849,2.86785600532991,182377.357520024,0.0,1.0
1991-06-18,28.0,28.37,27.87,28.12,72900,2.85561764399849,2.89335259143704,2.84235941922278,2.86785600532991,714801.578667189,0.0,1.0
1991-06-19,27.62,27.87,27.5,27.87,27450,2.81686283311565,2.84235941922278,2.80462447178423,2.84235941922278,269153.680856164,0.0,1.0
1991-06-20,27.12,27.5,26.75,27.5,114000,2.76586966090139,2.80462447178423,2.72813471346284,2.80462447178423,1117796.70738079,0.0,1.0
1991-06-21,27.25,27.5,27.12,27.12,20850,2.7791278856771,2.80462447178423,2.76586966090139,2.76586966090139,204439.134639381,0.0,1.0
1991-06-24,27.25,27.37,27.12,27.37,15900,2.7791278856771,2.79136624700852,2.76586966090139,2.79136624700852,155903.224976794,0.0,1.0
1991-06-25,27.12,27.37,27.12,27.25,24150,2.76586966090139,2.79136624700852,2.76586966090139,2.7791278856771,236796.407747773,0.0,1.0
1991-06-26,26.75,27.0,26.5,26.87,115500,2.72813471346284,2.75363129956997,2.70263812735571,2.74037307479426,1132504.5587937,0.0,1.0
1991-06-27,26.87,27.0,26.75,27.0,7200,2.74037307479426,2.75363129956997,2.72813471346284,2.75363129956997,70597.6867819448,0.0,1.0
1991-06-28,26.62,26.87,26.62,26.75,7800,2.71487648868713,2.74037307479426,2.71487648868713,2.72813471346284,76480.8273471068,0.0,1.0
1991-07-01,26.5,26.62,26.5,26.62,52200,2.70263812735571,2.71487648868713,2.70263812735571,2.71487648868713,511833.229169099,0.0,1.0
1991-07-02,26.62,26.87,26.62,26.62,10800,2.71487648868713,2.74037307479426,2.71487648868713,2.71487648868713,105896.530172917,0.0,1.0
1991-07-03,26.62,26.75,26.37,26.62,19350,2.71487648868713,2.72813471346284,2.68937990258,2.71487648868713,189731.283226477,0.0,1.0
1991-07-05,26.5,26.62,26.37,26.5,4200,2.70263812735571,2.71487648868713,2.68937990258,2.70263812735571,41181.9839561344,0.0,1.0
1991-07-08,27.37,27.5,26.25,26.37,29400,2.79136624700852,2.80462447178423,2.67714154124858,2.68937990258,288273.887692941,0.0,1.0
1991-07-09,27.0,27.5,27.0,27.37,12300,2.75363129956997,2.80462447178423,2.75363129956997,2.79136624700852,120604.381585822,0.0,1.0
1991-07-10,26.87,27.0,26.87,26.87,11700,2.74037307479426,2.75363129956997,2.74037307479426,2.74037307479426,114721.24102066,0.0,1.0
1991-07-11,26.87,27.0,26.75,27.0,142650,2.74037307479426,2.75363129956997,2.72813471346284,2.75363129956997,1398716.66936728,0.0,1.0
1991-07-12,26.87,27.0,26.75,26.87,13650,2.74037307479426,2.75363129956997,2.72813471346284,2.74037307479426,133841.447857437,0.0,1.0
1991-07-15,27.0,27.12,26.87,26.87,11700,2.75363129956997,2.76586966090139,2.74037307479426,2.74037307479426,114721.24102066,0.0,1.0
1991-07-16,27.0,27.25,27.0,27.12,5700,2.75363129956997,2.7791278856771,2.75363129956997,2.76586966090139,55889.8353690395,0.0,1.0
1991-07-17,27.25,27.25,27.0,27.0,7500,2.7791278856771,2.7791278856771,2.75363129956997,2.75363129956997,73539.2570645257,0.0,1.0
1991-07-18,27.37,27.5,27.25,27.37,15000,2.79136624700852,2.80462447178423,2.7791278856771,2.79136624700852,147078.514129051,0.0,1.0
1991-07-19,27.0,27.5,27.0,27.37,14850,2.75363129956997,2.80462447178423,2.75363129956997,2.79136624700852,145607.728987761,0.0,1.0
1991-07-22,27.0,27.0,26.87,26.87,11100,2.75363129956997,2.75363129956997,2.74037307479426,2.74037307479426,108838.100455498,0.0,1.0
1991-07-23,27.0,27.12,27.0,27.12,21750,2.75363129956997,2.76586966090139,2.75363129956997,2.76586966090139,213263.845487125,0.0,1.0
1991-07-24,26.87,27.0,26.87,27.0,6600,2.74037307479426,2.75363129956997,2.74037307479426,2.75363129956997,64714.5462167827,0.0,1.0
1991-07-25,26.87,27.0,26.75,26.75,15300,2.74037307479426,2.75363129956997,2.72813471346284,2.72813471346284,150020.084411633,0.0,1.0
1991-07-26,27.0,27.12,26.87,27.0,7200,2.75363129956997,2.76586966090139,2.74037307479426,2.75363129956997,70597.6867819447,0.0,1.0
1991-07-29,27.25,27.37,27.0,27.0,30300,2.7791278856771,2.79136624700852,2.75363129956997,2.75363129956997,297098.598540684,0.0,1.0
1991-07-30,27.5,27.5,27.37,27.37,7050,2.80462447178423,2.80462447178423,2.79136624700852,2.79136624700852,69126.9016406541,0.0,1.0
1991-07-31,27.62,27.75,27.5,27.5,22500,2.81686283311565,2.83012105789136,2.80462447178423,2.80462447178423,220617.771193577,0.0,1.0
1991-08-01,27.62,27.75,27.62,27.62,10350,2.81686283311565,2.83012105789136,2.81686283311565,2.81686283311565,101484.174749045,0.0,1.0
1991-08-02,27.75,27.87,27.5,27.5,29850,2.83012105789136,2.84235941922278,2.80462447178423,2.80462447178423,292686.243116812,0.0,1.0
1991-08-05,28.0,28.0,27.75,27.87,12600,2.85561764399849,2.85561764399849,2.83012105789136,2.84235941922278,123545.951868403,0.0,1.0
1991-08-06,28.75,28.87,28.0,28.0,26400,2.93210740231987,2.9443457636513,2.85561764399849,2.85561764399849,258858.184867131,0.0,1.0
1991-08-07,28.5,28.87,28.5,28.87,13800,2.90661081621274,2.9443457636513,2.90661081621274,2.9443457636513,135312.232998728,0.0,1.0
1991-08-08,28.37,28.5,28.25,28.37,38100,2.89335259143704,2.90661081621274,2.88111423010562,2.89335259143704,373579.42588779,0.0,1.0
1991-08-09,27.0,27.75,27.0,27.75,421200,2.80207481317351,2.87991022465056,2.80207481317351,2.87991022465056,4058564.01354256,0.475,1.0
1991-08-12,27.25,27.5,27.0,27.0,520650,2.82801995033253,2.85396508749154,2.80207481317351,2.80207481317351,5016836.07229565,0.0,1.0
1991-08-13,27.62,27.62,27.12,27.25,20550,2.86641875332787,2.86641875332787,2.81452847900984,2.82801995033253,198013.984991214,0.0,1.0
1991-08-14,27.87,28.0,27.75,27.75,43800,2.89236389048688,2.90585536180957,2.87991022465056,2.87991022465056,422044.405966676,0.0,1.0
1991-08-15,28.0,28.0,27.75,27.75,27300,2.90585536180957,2.90585536180957,2.87991022465056,2.87991022465056,263055.074951832,0.0,1.0
1991-08-16,28.0,28.12,28.0,28.0,34050,2.90585536180957,2.9183090276459,2.90585536180957,2.90585536180957,328096.16491245,0.0,1.0
1991-08-19,27.75,27.87,27.62,27.75,19200,2.87991022465056,2.89236389048688,2.86641875332787,2.87991022465056,185005.766999091,0.0,1.0
1991-08-20,28.12,28.25,27.87,27.87,28500,2.9183090276459,2.93180049896858,2.89236389048688,2.89236389048688,274617.935389275,0.0,1.0
1991-08-21,28.62,28.75,28.25,28.25,54300,2.97019930196393,2.98369077328661,2.93180049896858,2.93180049896858,523219.434794303,0.0,1.0
1991-08-22,28.5,28.62,28.37,28.5,17700,2.9577456361276,2.97019930196393,2.94425416480491,2.9577456361276,170552.191452287,0.0,1.0
1991-08-23,28.37,28.5,28.25,28.5,18150,2.94425416480491,2.9577456361276,2.93180049896858,2.9577456361276,174888.264116328,0.0,1.0
1991-08-26,28.37,28.5,28.37,28.37,12300,2.94425416480491,2.9577456361276,2.94425416480491,2.94425416480491,118519.319483793,0.0,1.0
1991-08-27,28.37,28.5,28.37,28.5,9300,2.94425416480491,2.9577456361276,2.94425416480491,2.9577456361276,89612.1683901846,0.0,1.0
1991-08-28,28.5,28.62,28.37,28.37,13350,2.9577456361276,2.97019930196393,2.94425416480491,2.94425416480491,128636.822366555,0.0,1.0
1991-08-29,28.37,28.62,28.37,28.5,7500,2.94425416480491,2.97019930196393,2.94425416480491,2.9577456361276,72267.8777340199,0.0,1.0
1991-08-30,28.37,28.5,28.25,28.25,3600,2.94425416480491,2.9577456361276,2.93180049896858,2.93180049896858,34688.5813123295,0.0,1.0
1991-09-03,28.12,28.37,28.12,28.25,5250,2.9183090276459,2.94425416480491,2.9183090276459,2.93180049896858,50587.5144138138,0.0,1.0
1991-09-04,28.25,28.25,28.0,28.25,28800,2.93180049896858,2.93180049896858,2.90585536180957,2.93180049896858,277508.650498637,0.0,1.0
1991-09-05,28.5,28.5,28.25,28.25,6000,2.9577456361276,2.9577456361276,2.93180049896858,2.93180049896858,57814.3021872158,0.0,1.0
1991-09-06,28.5,28.75,28.37,28.37,18300,2.9577456361276,2.98369077328661,2.94425416480491,2.94425416480491,176333.621671008,0.0,1.0
1991-09-09,28.75,28.75,28.62,28.62,10200,2.98369077328661,2.98369077328661,2.97019930196393,2.97019930196393,98284.3137182671,0.0,1.0
1991-09-10,28.37,28.75,28.37,28.75,14100,2.94425416480491,2.98369077328661,2.94425416480491,2.98369077328661,135863.610139957,0.0,1.0
1991-09-11,28.25,28.5,28.25,28.5,18600,2.93180049896858,2.9577456361276,2.93180049896858,2.9577456361276,179224.336780369,0.0,1.0
1991-09-12,27.87,28.25,27.87,28.25,27600,2.89236389048688,2.93180049896858,2.89236389048688,2.93180049896858,265945.790061193,0.0,1.0
1991-09-13,28.0,28.0,27.87,27.87,54750,2.90585536180957,2.90585536180957,2.89236389048688,2.89236389048688,527555.507458345,0.0,1.0
1991-09-16,28.0,28.25,28.0,28.0,19200,2.90585536180957,2.93180049896858,2.90585536180957,2.90585536180957,185005.766999091,0.0,1.0
1991-09-17,28.25,28.37,28.12,28.12,12150,2.93180049896858,2.94425416480491,2.9183090276459,2.9183090276459,117073.961929112,0.0,1.0
1991-09-18,28.12,28.37,28.0,28.37,46050,2.9183090276459,2.94425416480491,2.90585536180957,2.94425416480491,443724.769286881,0.0,1.0
1991-09-19,28.25,28.37,28.12,28.12,4050,2.93180049896858,2.94425416480491,2.9183090276459,2.9183090276459,39024.6539763708,0.0,1.0
1991-09-20,28.25,28.37,28.12,28.37,33150,2.93180049896858,2.94425416480491,2.9183090276459,2.94425416480491,319424.019584368,0.0,1.0
1991-09-23,28.37,28.62,28.37,28.37,17550,2.94425416480491,2.97019930196393,2.94425416480491,2.94425416480491,169106.833897606,0.0,1.0
1991-09-24,28.5,28.62,28.37,28.5,38700,2.9577456361276,2.97019930196393,2.94425416480491,2.9577456361276,372902.249107542,0.0,1.0
1991-09-25,28.5,28.62,28.5,28.62,8100,2.9577456361276,2.97019930196393,2.9577456361276,2.97019930196393,78049.3079527414,0.0,1.0
1991-09-26,28.87,28.87,28.5,28.5,20550,2.99614443912294,2.99614443912294,2.9577456361276,2.9577456361276,198013.984991214,0.0,1.0
1991-09-27,28.75,28.87,28.62,28.87,99600,2.98369077328661,2.99614443912294,2.97019930196393,2.99614443912294,959717.416307784,0.0,1.0
1991-09-30,29.0,29.0,28.75,29.0,21600,3.00963591044563,3.00963591044563,2.98369077328661,3.00963591044563,208131.487873977,0.0,1.0
1991-10-01,29.37,29.37,29.12,29.25,34200,3.04803471344097,3.04803471344097,3.02208957628195,3.03558104760464,329541.52246713,0.0,1.0
1991-10-02,29.37,29.62,29.37,29.5,25050,3.04803471344097,3.07397985059998,3.04803471344097,3.06152618476365,241374.711631626,0.0,1.0
1991-10-03,29.5,29.62,29.25,29.5,8250,3.06152618476365,3.07397985059998,3.03558104760464,3.06152618476365,79494.6655074219,0.0,1.0
1991-10-04,29.25,29.5,29.25,29.37,3600,3.03558104760464,3.06152618476365,3.03558104760464,3.04803471344097,34688.5813123295,0.0,1.0
1991-10-07,29.62,29.62,29.0,29.25,12000,3.07397985059998,3.07397985059998,3.00963591044563,3.03558104760464,115628.604374432,0.0,1.0
1991-10-08,29.62,29.75,29.5,29.5,77250,3.07397985059998,3.08747132192267,3.06152618476365,3.06152618476365,744359.140660405,0.0,1.0
1991-10-09,29.5,29.87,29.37,29.5,22500,3.06152618476365,3.099924987759,3.04803471344097,3.06152618476365,216803.63320206,0.0,1.0
1991-10-10,29.37,29.62,29.37,29.5,43050,3.04803471344097,3.07397985059998,3.04803471344097,3.06152618476365,414817.618193273,0.0,1.0
1991-10-11,29.25,29.37,29.12,29.37,26400,3.03558104760464,3.04803471344097,3.02208957628195,3.04803471344097,254382.92962375,0.0,1.0
1991-10-14,29.25,29.25,29.12,29.12,18600,3.03558104760464,3.03558104760464,3.02208957628195,3.02208957628195,179224.336780369,0.0,1.0
1991-10-15,29.37,29.5,29.12,29.25,14250,3.04803471344097,3.06152618476365,3.02208957628195,3.03558104760464,137308.967694638,0.0,1.0
1991-10-16,29.25,29.62,29.25,29.62,7950,3.03558104760464,3.07397985059998,3.03558104760464,3.07397985059998,76603.950398061,0.0,1.0
1991-10-17,29.12,29.37,29.12,29.37,14100,3.02208957628195,3.04803471344097,3.02208957628195,3.04803471344097,135863.610139957,0.0,1.0
1991-10-18,29.12,29.25,29.12,29.25,5400,3.02208957628195,3.03558104760464,3.02208957628195,3.03558104760464,52032.8719684943,0.0,1.0
1991-10-21,29.12,29.5,29.12,29.25,14400,3.02208957628195,3.06152618476365,3.02208957628195,3.03558104760464,138754.325249318,0.0,1.0
1991-10-22,29.12,29.5,29.12,29.12,15300,3.02208957628195,3.06152618476365,3.02208957628195,3.02208957628195,147426.470577401,0.0,1.0
1991-10-23,29.37,29.37,29.12,29.12,15000,3.04803471344097,3.04803471344097,3.02208957628195,3.02208957628195,144535.75546804,0.0,1.0
1991-10-24,29.5,29.62,29.25,29.5,34500,3.06152618476365,3.07397985059998,3.03558104760464,3.06152618476365,332432.237576492,0.0,1.0
1991-10-25,29.62,29.62,29.37,29.37,7650,3.07397985059998,3.07397985059998,3.04803471344097,3.04803471344097,73713.2352887003,0.0,1.0
1991-10-28,29.5,29.62,29.5,29.5,10200,3.06152618476365,3.07397985059998,3.06152618476365,3.06152618476365,98284.3137182671,0.0,1.0
1991-10-29,29.62,29.62,29.5,29.62,6300,3.07397985059998,3.07397985059998,3.06152618476365,3.07397985059998,60705.0172965767,0.0,1.0
1991-10-30,29.37,29.75,29.37,29.75,34200,3.04803471344097,3.08747132192267,3.04803471344097,3.08747132192267,329541.52246713,0.0,1.0
1991-10-31,29.5,29.5,29.37,29.37,28500,3.06152618476365,3.06152618476365,3.04803471344097,3.04803471344097,274617.935389276,0.0,1.0
1991-11-01,29.75,29.75,29.5,29.5,25200,3.08747132192267,3.08747132192267,3.06152618476365,3.06152618476365,242820.069186307,0.0,1.0
1991-11-04,29.75,29.75,29.62,29.62,4050,3.08747132192267,3.08747132192267,3.07397985059998,3.07397985059998,39024.6539763707,0.0,1.0
1991-11-05,29.75,29.87,29.62,29.62,13350,3.08747132192267,3.099924987759,3.07397985059998,3.07397985059998,128636.822366555,0.0,1.0
1991-11-06,30.0,30.0,29.87,29.87,13950,3.11341645908168,3.11341645908168,3.099924987759,3.099924987759,134418.252585277,0.0,1.0
1991-11-07,29.75,29.87,29.62,29.87,34050,3.08747132192267,3.099924987759,3.07397985059998,3.099924987759,328096.16491245,0.0,1.0
1991-11-08,29.62,29.62,29.37,29.37,127350,3.12327561120211,3.12327561120211,3.09691440584085,3.09691440584085,1207740.67663794,0.475,1.0
1991-11-11,29.37,29.62,29.37,29.5,106650,3.09691440584085,3.12327561120211,3.09691440584085,3.1106222326287,1011429.47124802,0.0,1.0
1991-11-12,29.87,29.87,29.37,29.37,46050,3.14963681656337,3.14963681656337,3.09691440584085,3.09691440584085,436721.304744224,0.0,1.0
1991-11-13,29.87,30.0,29.75,29.87,46350,3.14963681656337,3.16334464335122,3.13698343798996,3.14963681656337,439566.394677411,0.0,1.0
1991-11-14,30.0,30.0,29.75,29.87,13650,3.16334464335122,3.16334464335122,3.13698343798996,3.14963681656337,129451.591960015,0.0,1.0
1991-11-15,29.75,29.87,29.75,29.87,19500,3.13698343798996,3.14963681656337,3.13698343798996,3.14963681656337,184930.845657164,0.0,1.0
1991-11-18,29.87,30.12,29.75,29.75,33450,3.14963681656337,3.17599802192463,3.13698343798996,3.13698343798996,317227.527550365,0.0,1.0
1991-11-19,29.87,30.12,29.75,30.0,56250,3.14963681656337,3.17599802192463,3.13698343798996,3.16334464335122,533454.362472587,0.0,1.0
1991-11-20,29.62,29.75,29.62,29.75,41400,3.12327561120211,3.13698343798996,3.12327561120211,3.13698343798996,392622.410779824,0.0,1.0
1991-11-21,29.62,29.62,29.37,29.5,14700,3.12327561120211,3.12327561120211,3.09691440584085,3.1106222326287,139409.406726169,0.0,1.0
1991-11-22,29.5,29.62,29.37,29.37,15600,3.1106222326287,3.12327561120211,3.09691440584085,3.09691440584085,147944.676525731,0.0,1.0
1991-11-25,29.12,29.5,29.12,29.5,15600,3.07055320047959,3.1106222326287,3.07055320047959,3.1106222326287,147944.676525731,0.0,1.0
1991-11-26,29.37,29.62,29.25,29.25,11700,3.09691440584085,3.12327561120211,3.08426102726744,3.08426102726744,110958.507394298,0.0,1.0
1991-11-27,29.87,30.0,29.5,29.5,9000,3.14963681656337,3.16334464335122,3.1106222326287,3.1106222326287,85352.6979956139,0.0,1.0
1991-11-29,29.75,29.87,29.75,29.87,6300,3.13698343798996,3.14963681656337,3.13698343798996,3.14963681656337,59746.8885969298,0.0,1.0
1991-12-02,30.0,30.12,29.87,29.87,28950,3.16334464335122,3.17599802192463,3.14963681656337,3.14963681656337,274551.178552558,0.0,1.0
1991-12-03,30.0,30.12,30.0,30.12,34350,3.16334464335122,3.17599802192463,3.16334464335122,3.17599802192463,325762.797349927,0.0,1.0
1991-12-04,30.12,30.25,30.0,30.0,18000,3.17599802192463,3.18970584871248,3.16334464335122,3.16334464335122,170705.395991228,0.0,1.0
1991-12-05,29.87,30.12,29.75,30.0,44550,3.14963681656337,3.17599802192463,3.13698343798996,3.16334464335122,422495.855078289,0.0,1.0
1991-12-06,30.25,30.25,29.75,29.75,51900,3.18970584871248,3.18970584871248,3.13698343798996,3.13698343798996,492200.558441374,0.0,1.0
1991-12-09,30.5,30.5,30.12,30.12,15600,3.21606705407374,3.21606705407374,3.17599802192463,3.17599802192463,147944.676525731,0.0,1.0
1991-12-10,31.0,31.12,30.5,30.5,48300,3.26878946479626,3.28144284336967,3.21606705407374,3.21606705407374,458059.479243129,0.0,1.0
1991-12-11,30.62,31.0,30.62,30.87,45150,3.22872043264715,3.26878946479626,3.22872043264715,3.25508163800841,428186.034944663,0.0,1.0
1991-12-12,31.12,31.12,30.5,30.5,23400,3.28144284336967,3.28144284336967,3.21606705407374,3.21606705407374,221917.014788596,0.0,1.0
1991-12-13,30.87,31.25,30.62,31.25,8100,3.25508163800841,3.29515067015752,3.22872043264715,3.29515067015752,76817.4281960525,0.0,1.0
1991-12-16,30.37,30.87,30.37,30.87,12900,3.20235922728589,3.25508163800841,3.20235922728589,3.25508163800841,122338.867127047,0.0,1.0
1991-12-17,30.12,30.37,30.0,30.37,17100,3.17599802192463,3.20235922728589,3.16334464335122,3.20235922728589,162170.126191666,0.0,1.0
1991-12-18,30.12,30.25,30.0,30.12,30000,3.17599802192463,3.18970584871248,3.16334464335122,3.17599802192463,284508.993318713,0.0,1.0
1991-12-19,30.37,30.5,30.12,30.12,11700,3.20235922728589,3.21606705407374,3.17599802192463,3.17599802192463,110958.507394298,0.0,1.0
1991-12-20,30.75,30.87,30.37,30.5,30900,3.242428259435,3.25508163800841,3.20235922728589,3.21606705407374,293044.263118275,0.0,1.0
1991-12-23,31.5,31.5,30.75,30.87,6300,3.32151187551878,3.32151187551878,3.242428259435,3.25508163800841,59746.8885969298,0.0,1.0
1991-12-24,31.62,31.62,31.37,31.37,16950,3.33416525409219,3.33416525409219,3.30780404873093,3.30780404873093,160747.581225073,0.0,1.0
1991-12-26,31.87,32.0,31.5,31.5,10500,3.36052645945345,3.3742342862413,3.32151187551878,3.32151187551878,99578.1476615496,0.0,1.0
1991-12-27,32.0,32.0,31.75,32.0,28950,3.3742342862413,3.3742342862413,3.34787308088004,3.3742342862413,274551.178552559,0.0,1.0
1991-12-30,32.25,32.25,32.0,32.0,22500,3.40059549160257,3.40059549160257,3.3742342862413,3.3742342862413,213381.744989035,0.0,1.0
1991-12-31,32.5,32.5,32.13,32.13,18300,3.42695669696383,3.42695669696383,3.38794211302916,3.38794211302916,173550.485924415,0.0,1.0
1992-01-02,32.25,32.38,32.0,32.25,29100,3.40059549160257,3.41430331839042,3.3742342862413,3.40059549160257,275973.723519151,0.0,1.0
1992-01-03,32.13,32.25,32.0,32.25,6900,3.38794211302916,3.40059549160257,3.3742342862413,3.40059549160257,65437.068463304,0.0,1.0
1992-01-06,31.87,32.13,31.75,32.0,20850,3.36052645945345,3.38794211302916,3.34787308088004,3.3742342862413,197733.750356506,0.0,1.0
1992-01-07,32.25,32.25,31.75,31.87,25500,3.40059549160257,3.40059549160257,3.34787308088004,3.36052645945345,241832.644320906,0.0,1.0
1992-01-08,32.25,32.63,31.87,32.25,23400,3.40059549160257,3.44066452375168,3.36052645945345,3.40059549160257,221917.014788596,0.0,1.0
1992-01-09,32.13,32.38,32.13,32.38,15300,3.38794211302916,3.41430331839042,3.38794211302916,3.41430331839042,145099.586592544,0.0,1.0
1992-01-10,32.0,32.25,32.0,32.0,21000,3.3742342862413,3.40059549160257,3.3742342862413,3.3742342862413,199156.295323099,0.0,1.0
1992-01-13,31.5,31.87,31.5,31.87,17850,3.32151187551878,3.36052645945345,3.32151187551878,3.36052645945345,169282.851024635,0.0,1.0
1992-01-14,31.0,31.62,31.0,31.5,39900,3.26878946479626,3.33416525409219,3.26878946479626,3.32151187551878,378396.961113889,0.0,1.0
1992-01-15,31.12,31.37,31.0,31.0,22200,3.28144284336967,3.30780404873093,3.26878946479626,3.26878946479626,210536.655055848,0.0,1.0
1992-01-16,30.87,31.12,30.75,31.0,23550,3.25508163800841,3.28144284336967,3.242428259435,3.26878946479626,223339.55975519,0.0,1.0
1992-01-17,30.87,30.87,30.62,30.75,23850,3.25508163800841,3.25508163800841,3.22872043264715,3.242428259435,226184.649688377,0.0,1.0
1992-01-20,30.87,30.87,30.75,30.87,9000,3.25508163800841,3.25508163800841,3.242428259435,3.25508163800841,85352.6979956139,0.0,1.0
1992-01-21,30.75,30.87,30.5,30.87,20250,3.242428259435,3.25508163800841,3.21606705407374,3.25508163800841,192043.570490132,0.0,1.0
1992-01-22,30.62,30.75,30.5,30.75,18300,3.22872043264715,3.242428259435,3.21606705407374,3.242428259435,173550.485924415,0.0,1.0
1992-01-23,30.87,31.0,30.75,30.75,25950,3.25508163800841,3.26878946479626,3.242428259435,3.242428259435,246100.279220687,0.0,1.0
1992-01-24,31.0,31.12,30.87,31.12,10200,3.26878946479626,3.28144284336967,3.25508163800841,3.28144284336967,96733.0577283626,0.0,1.0
1992-01-27,31.25,31.25,31.0,31.12,18000,3.29515067015752,3.29515067015752,3.26878946479626,3.28144284336967,170705.395991228,0.0,1.0
1992-01-28,31.25,31.5,31.25,31.25,39000,3.29515067015752,3.32151187551878,3.29515067015752,3.29515067015752,369861.691314327,0.0,1.0
1992-01-29,31.37,31.5,31.25,31.25,20850,3.30780404873093,3.32151187551878,3.29515067015752,3.29515067015752,197733.750356506,0.0,1.0
1992-01-30,30.87,31.5,30.87,31.25,17700,3.25508163800841,3.32151187551878,3.25508163800841,3.29515067015752,167860.306058041,0.0,1.0
1992-01-31,31.12,31.25,31.0,31.0,17250,3.28144284336967,3.29515067015752,3.26878946479626,3.26878946479626,163592.67115826,0.0,1.0
1992-02-03,30.87,31.12,30.75,31.12,28500,3.25508163800841,3.28144284336967,3.242428259435,3.28144284336967,270283.543652777,0.0,1.0
1992-02-04,31.0,31.0,30.87,31.0,48150,3.26878946479626,3.26878946479626,3.25508163800841,3.26878946479626,456636.934276535,0.0,1.0
1992-02-05,31.12,31.12,30.87,31.0,23400,3.28144284336967,3.28144284336967,3.25508163800841,3.26878946479626,221917.014788596,0.0,1.0
1992-02-06,30.87,31.12,30.75,31.0,21900,3.25508163800841,3.28144284336967,3.242428259435,3.26878946479626,207691.56512266,0.0,1.0
1992-02-07,31.12,31.12,30.87,31.0,18150,3.28144284336967,3.28144284336967,3.25508163800841,3.26878946479626,172127.940957821,0.0,1.0
1992-02-10,30.87,30.87,30.75,30.87,352500,3.30622237640925,3.30622237640925,3.29337020001894,3.30622237640925,3291271.35477745,0.485,1.0
1992-02-11,30.75,30.87,30.62,30.75,361500,3.29337020001894,3.30622237640925,3.27944700892943,3.29337020001894,3375303.81489942,0.0,1.0
1992-02-12,30.75,30.87,30.75,30.87,11700,3.29337020001894,3.30622237640925,3.29337020001894,3.30622237640925,109242.198158571,0.0,1.0
1992-02-13,31.12,31.12,30.87,30.87,68400,3.33299774388908,3.33299774388908,3.30622237640925,3.30622237640925,638646.696927029,0.0,1.0
1992-02-14,31.0,31.12,31.0,31.0,5700,3.32014556749876,3.33299774388908,3.32014556749876,3.32014556749876,53220.5580772524,0.0,1.0
1992-02-18,31.25,31.37,31.0,31.12,25350,3.34692093497859,3.35977311136891,3.32014556749876,3.33299774388908,236691.42934357,0.0,1.0
1992-02-19,31.12,31.37,31.0,31.0,27000,3.33299774388908,3.35977311136891,3.32014556749876,3.32014556749876,252097.380365932,0.0,1.0
1992-02-20,31.25,31.37,31.0,31.37,30750,3.34692093497859,3.35977311136891,3.32014556749876,3.35977311136891,287110.905416756,0.0,1.0
1992-02-21,30.87,31.37,30.62,31.25,54900,3.30622237640925,3.35977311136891,3.27944700892943,3.34692093497859,512598.006744063,0.0,1.0
1992-02-24,30.87,31.0,30.75,30.75,21300,3.30622237640925,3.32014556749876,3.29337020001894,3.29337020001894,198876.82228868,0.0,1.0
1992-02-25,31.12,31.25,31.0,31.0,20550,3.33299774388908,3.34692093497859,3.32014556749876,3.32014556749876,191874.117278515,0.0,1.0
1992-02-26,31.0,31.12,30.87,31.0,13200,3.32014556749876,3.33299774388908,3.30622237640925,3.32014556749876,123247.6081789,0.0,1.0
1992-02-27,31.0,31.12,30.87,30.87,5700,3.32014556749876,3.33299774388908,3.30622237640925,3.30622237640925,53220.5580772524,0.0,1.0
1992-02-28,31.0,31.12,30.62,31.0,18300,3.32014556749876,3.33299774388908,3.27944700892943,3.32014556749876,170866.002248021,0.0,1.0
1992-03-02,31.0,31.0,30.75,30.75,16200,3.32014556749876,3.32014556749876,3.29337020001894,3.29337020001894,151258.42821956,0.0,1.0
1992-03-03,31.0,31.0,30.75,30.75,15600,3.32014556749876,3.32014556749876,3.29337020001894,3.29337020001894,145656.264211428,0.0,1.0
1992-03-04,30.75,31.0,30.37,31.0,16950,3.29337020001894,3.32014556749876,3.2526716414496,3.32014556749876,158261.133229724,0.0,1.0
1992-03-05,30.37,30.87,30.37,30.62,11400,3.2526716414496,3.30622237640925,3.2526716414496,3.27944700892943,106441.116154505,0.0,1.0
1992-03-06,30.62,30.75,30.37,30.5,28200,3.27944700892943,3.29337020001894,3.2526716414496,3.26659483253911,263301.708382196,0.0,1.0
1992-03-09,30.62,30.62,30.25,30.5,10800,3.27944700892943,3.27944700892943,3.23981946505928,3.26659483253911,100838.952146373,0.0,1.0
1992-03-10,30.62,31.0,30.5,30.62,21450,3.27944700892943,3.32014556749876,3.26659483253911,3.27944700892943,200277.363290713,0.0,1.0
1992-03-11,30.37,30.62,30.37,30.5,9450,3.2526716414496,3.27944700892943,3.2526716414496,3.26659483253911,88234.0831280762,0.0,1.0
1992-03-12,30.37,30.37,30.25,30.25,5400,3.2526716414496,3.2526716414496,3.23981946505928,3.23981946505928,50419.4760731864,0.0,1.0
1992-03-13,30.25,30.37,30.25,30.37,14100,3.23981946505928,3.2526716414496,3.23981946505928,3.2526716414496,131650.854191098,0.0,1.0
1992-03-16,30.12,30.37,30.12,30.37,17400,3.22589627396977,3.2526716414496,3.22589627396977,3.2526716414496,162462.756235823,0.0,1.0
1992-03-17,30.37,30.37,30.12,30.12,21300,3.2526716414496,3.2526716414496,3.22589627396977,3.22589627396977,198876.82228868,0.0,1.0
1992-03-18,30.25,30.5,30.25,30.37,5700,3.23981946505928,3.26659483253911,3.23981946505928,3.2526716414496,53220.5580772523,0.0,1.0
1992-03-19,29.87,30.37,29.87,30.12,18450,3.19912090648994,3.2526716414496,3.19912090648994,3.22589627396977,172266.543250054,0.0,1.0
1992-03-20,30.0,30.25,30.0,30.0,14700,3.21304409757945,3.23981946505928,3.21304409757945,3.21304409757945,137253.01819923,0.0,1.0
1992-03-23,29.62,30.0,29.62,29.87,14400,3.17234553901011,3.21304409757945,3.17234553901011,3.19912090648994,134451.936195164,0.0,1.0
1992-03-24,29.87,29.87,29.62,29.75,15150,3.19912090648994,3.19912090648994,3.17234553901011,3.18626873009962,141454.641205329,0.0,1.0
1992-03-25,30.0,30.12,29.75,29.75,21900,3.21304409757945,3.22589627396977,3.18626873009962,3.18626873009962,204478.986296812,0.0,1.0
1992-03-26,30.0,30.25,30.0,30.25,14700,3.21304409757945,3.23981946505928,3.21304409757945,3.23981946505928,137253.01819923,0.0,1.0
1992-03-27,30.5,30.5,30.12,30.12,25650,3.26659483253911,3.26659483253911,3.22589627396977,3.22589627396977,239492.511347635,0.0,1.0
1992-03-30,30.5,30.62,30.25,30.25,30300,3.26659483253911,3.27944700892943,3.23981946505928,3.23981946505928,282909.282410657,0.0,1.0
1992-03-31,30.62,30.75,30.37,30.5,18450,3.27944700892943,3.29337020001894,3.2526716414496,3.26659483253911,172266.543250053,0.0,1.0
1992-04-01,30.62,30.75,30.5,30.62,12300,3.27944700892943,3.29337020001894,3.26659483253911,3.27944700892943,114844.362166702,0.0,1.0
1992-04-02,30.5,30.62,30.37,30.5,8100,3.26659483253911,3.27944700892943,3.2526716414496,3.26659483253911,75629.2141097796,0.0,1.0
1992-04-03,30.5,30.5,30.37,30.5,16050,3.26659483253911,3.26659483253911,3.2526716414496,3.26659483253911,149857.887217526,0.0,1.0
1992-04-06,30.62,30.62,30.37,30.37,9300,3.27944700892943,3.27944700892943,3.2526716414496,3.2526716414496,86833.5421260432,0.0,1.0
1992-04-07,30.75,30.87,30.5,30.5,13950,3.29337020001894,3.30622237640925,3.26659483253911,3.26659483253911,130250.313189065,0.0,1.0
1992-04-08,30.75,30.75,30.62,30.75,28200,3.29337020001894,3.29337020001894,3.27944700892943,3.29337020001894,263301.708382196,0.0,1.0
1992-04-09,30.87,30.87,30.62,30.75,19500,3.30622237640925,3.30622237640925,3.27944700892943,3.29337020001894,182070.330264285,0.0,1.0
1992-04-10,30.75,30.87,30.62,30.87,8400,3.29337020001894,3.30622237640925,3.27944700892943,3.30622237640925,78430.2961138455,0.0,1.0
1992-04-13,31.5,31.5,30.75,30.87,25950,3.37369630245842,3.37369630245842,3.29337020001894,3.30622237640925,242293.593351702,0.0,1.0
1992-04-14,31.37,31.5,31.12,31.5,10200,3.35977311136891,3.37369630245842,3.33299774388908,3.37369630245842,95236.7881382411,0.0,1.0
1992-04-15,31.5,31.62,31.37,31.62,8100,3.37369630245842,3.38654847884874,3.35977311136891,3.38654847884874,75629.2141097797,0.0,1.0
1992-04-16,31.5,31.75,31.5,31.5,13500,3.37369630245842,3.40047166993825,3.37369630245842,3.37369630245842,126048.690182966,0.0,1.0
1992-04-20,31.5,31.62,31.37,31.62,10500,3.37369630245842,3.38654847884874,3.35977311136891,3.38654847884874,98037.870142307,0.0,1.0
1992-04-21,31.37,31.5,31.25,31.37,19650,3.35977311136891,3.37369630245842,3.34692093497859,3.35977311136891,183470.871266317,0.0,1.0
1992-04-22,31.5,31.5,31.37,31.5,12900,3.37369630245842,3.37369630245842,3.35977311136891,3.37369630245842,120446.526174834,0.0,1.0
1992-04-23,31.5,31.5,31.37,31.37,9600,3.37369630245842,3.37369630245842,3.35977311136891,3.35977311136891,89634.6241301093,0.0,1.0
1992-04-24,31.5,31.75,31.5,31.5,18300,3.37369630245842,3.40047166993825,3.37369630245842,3.37369630245842,170866.002248021,0.0,1.0
1992-04-27,31.12,31.5,31.0,31.5,13650,3.33299774388908,3.37369630245842,3.32014556749876,3.37369630245842,127449.231184999,0.0,1.0
1992-04-28,31.0,31.25,30.87,31.12,25800,3.32014556749876,3.34692093497859,3.30622237640925,3.33299774388908,240893.052349669,0.0,1.0
1992-04-29,31.12,31.12,30.87,31.12,11850,3.33299774388908,3.33299774388908,3.30622237640925,3.33299774388908,110642.739160604,0.0,1.0
1992-04-30,31.25,31.25,31.0,31.12,16050,3.34692093497859,3.34692093497859,3.32014556749876,3.33299774388908,149857.887217527,0.0,1.0
1992-05-01,31.12,31.25,31.0,31.12,12750,3.33299774388908,3.34692093497859,3.32014556749876,3.33299774388908,119045.985172801,0.0,1.0
1992-05-04,31.37,31.37,31.0,31.0,8700,3.35977311136891,3.35977311136891,3.32014556749876,3.32014556749876,81231.3781179115,0.0,1.0
1992-05-05,31.62,31.75,31.25,31.37,16200,3.38654847884874,3.40047166993825,3.34692093497859,3.35977311136891,151258.428219559,0.0,1.0
1992-05-06,31.75,32.0,31.75,31.87,13800,3.40047166993825,3.42724703741808,3.40047166993825,3.41332384632857,128849.772187032,0.0,1.0
1992-05-07,31.75,31.75,31.5,31.62,19950,3.40047166993825,3.40047166993825,3.37369630245842,3.38654847884874,186271.953270383,0.0,1.0
1992-05-08,31.5,31.87,31.5,31.87,4200,3.37369630245842,3.41332384632857,3.37369630245842,3.41332384632857,39215.1480569228,0.0,1.0
1992-05-11,31.25,31.25,31.0,31.12,136050,3.39886514788946,3.39886514788946,3.37167422670635,3.38472586887424,1250877.07661483,0.485,1.0
1992-05-12,30.87,31.25,30.75,31.25,153300,3.35753494769113,3.39886514788946,3.34448330552323,3.39886514788946,1409477.80848992,0.0,1.0
1992-05-13,31.12,31.25,30.87,30.87,30000,3.38472586887424,3.39886514788946,3.35753494769113,3.35753494769113,275827.359782763,0.0,1.0
1992-05-14,31.0,31.25,30.75,31.25,105300,3.37167422670635,3.39886514788946,3.34448330552323,3.39886514788946,968154.032837496,0.0,1.0
1992-05-15,30.75,31.12,30.62,31.12,28800,3.34448330552323,3.38472586887424,3.33034402650801,3.38472586887424,264794.265391452,0.0,1.0
1992-05-18,30.87,31.0,30.75,30.87,6750,3.35753494769113,3.37167422670635,3.34448330552323,3.35753494769113,62061.1559511216,0.0,1.0
1992-05-19,30.87,31.0,30.62,30.75,66600,3.35753494769113,3.37167422670635,3.33034402650801,3.34448330552323,612336.738717733,0.0,1.0
1992-05-20,30.87,31.0,30.75,30.87,33000,3.35753494769113,3.37167422670635,3.34448330552323,3.35753494769113,303410.095761039,0.0,1.0
1992-05-21,30.62,30.87,30.62,30.87,26100,3.33034402650801,3.35753494769113,3.33034402650801,3.35753494769113,239969.803011004,0.0,1.0
1992-05-22,30.5,30.75,30.5,30.62,12000,3.31729238434011,3.34448330552323,3.31729238434011,3.33034402650801,110330.943913105,0.0,1.0
1992-05-26,30.75,30.75,30.5,30.5,17700,3.34448330552323,3.34448330552323,3.31729238434011,3.31729238434011,162738.14227183,0.0,1.0
1992-05-27,30.62,30.62,30.5,30.62,13950,3.33034402650801,3.33034402650801,3.31729238434011,3.33034402650801,128259.722298985,0.0,1.0
1992-05-28,30.87,30.87,30.62,30.75,10500,3.35753494769113,3.35753494769113,3.33034402650801,3.34448330552323,96539.5759239669,0.0,1.0
1992-05-29,30.87,31.0,30.75,30.75,15450,3.35753494769113,3.37167422670635,3.34448330552323,3.34448330552323,142051.090288123,0.0,1.0
1992-06-01,30.87,31.0,30.75,30.87,25950,3.35753494769113,3.37167422670635,3.34448330552323,3.35753494769113,238590.66621209,0.0,1.0
1992-06-02,30.75,30.87,30.75,30.87,17100,3.34448330552323,3.35753494769113,3.34448330552323,3.35753494769113,157221.595076175,0.0,1.0
1992-06-03,30.75,30.87,30.62,30.87,13500,3.34448330552323,3.35753494769113,3.33034402650801,3.35753494769113,124122.311902243,0.0,1.0
1992-06-04,30.37,30.75,30.25,30.62,31500,3.30315310532489,3.34448330552323,3.290101463157,3.33034402650801,289618.727771901,0.0,1.0
1992-06-05,30.37,30.37,30.25,30.37,13050,3.30315310532489,3.30315310532489,3.290101463157,3.30315310532489,119984.901505502,0.0,1.0
1992-06-08,30.37,30.37,30.12,30.37,7950,3.30315310532489,3.30315310532489,3.27596218414178,3.30315310532489,73094.2503424322,0.0,1.0
1992-06-09,30.62,30.62,30.25,30.25,21150,3.33034402650801,3.33034402650801,3.290101463157,3.290101463157,194458.288646848,0.0,1.0
1992-06-10,30.62,30.62,30.5,30.62,16050,3.33034402650801,3.33034402650801,3.31729238434011,3.33034402650801,147567.637483778,0.0,1.0
1992-06-11,30.62,30.75,30.5,30.62,8250,3.33034402650801,3.34448330552323,3.31729238434011,3.33034402650801,75852.5239402598,0.0,1.0
1992-06-12,30.75,30.87,30.62,30.87,6750,3.34448330552323,3.35753494769113,3.33034402650801,3.35753494769113,62061.1559511216,0.0,1.0
1992-06-15,31.0,31.0,30.62,30.62,8250,3.37167422670635,3.37167422670635,3.33034402650801,3.33034402650801,75852.5239402597,0.0,1.0
1992-06-16,31.0,31.0,30.87,30.87,15300,3.37167422670635,3.37167422670635,3.35753494769113,3.35753494769113,140671.953489209,0.0,1.0
1992-06-17,30.87,31.0,30.75,31.0,13200,3.35753494769113,3.37167422670635,3.34448330552323,3.37167422670635,121364.038304416,0.0,1.0
1992-06-18,30.87,31.0,30.62,30.87,8700,3.35753494769113,3.37167422670635,3.33034402650801,3.35753494769113,79989.9343370011,0.0,1.0
1992-06-19,30.87,31.12,30.87,31.0,13500,3.35753494769113,3.38472586887424,3.35753494769113,3.37167422670635,124122.311902243,0.0,1.0
1992-06-22,31.12,31.12,30.75,30.75,22500,3.38472586887424,3.38472586887424,3.34448330552323,3.34448330552323,206870.519837072,0.0,1.0
1992-06-23,31.5,31.5,31.0,31.12,10200,3.42605606907258,3.42605606907258,3.37167422670635,3.38472586887424,93781.3023261393,0.0,1.0
1992-06-24,31.37,31.5,31.12,31.5,9900,3.41191679005736,3.42605606907258,3.38472586887424,3.42605606907258,91023.0287283117,0.0,1.0
1992-06-25,31.75,31.75,31.5,31.62,7800,3.45324699025569,3.45324699025569,3.42605606907258,3.43910771124047,71715.1135435184,0.0,1.0
1992-06-26,31.87,32.0,31.62,31.87,28050,3.46629863242359,3.48043791143881,3.43910771124047,3.46629863242359,257898.581396883,0.0,1.0
1992-06-29,31.5,32.13,31.37,32.0,55800,3.42605606907258,3.49457719045403,3.41191679005736,3.48043791143881,513038.889195938,0.0,1.0
1992-06-30,31.62,31.62,31.5,31.62,12000,3.43910771124047,3.43910771124047,3.42605606907258,3.43910771124047,110330.943913105,0.0,1.0
1992-07-01,31.62,31.62,31.5,31.62,12000,3.43910771124047,3.43910771124047,3.42605606907258,3.43910771124047,110330.943913105,0.0,1.0
1992-07-02,31.5,31.62,31.25,31.62,14400,3.42605606907258,3.43910771124047,3.39886514788946,3.43910771124047,132397.132695726,0.0,1.0
1992-07-06,32.0,32.0,31.5,31.62,24300,3.48043791143881,3.48043791143881,3.42605606907258,3.43910771124047,223420.161424038,0.0,1.0
1992-07-07,32.0,32.5,31.87,32.13,19500,3.48043791143881,3.53481975380504,3.46629863242359,3.49457719045403,179287.783858796,0.0,1.0
1992-07-08,31.62,32.0,31.5,32.0,13650,3.43910771124047,3.48043791143881,3.42605606907258,3.48043791143881,125501.448701157,0.0,1.0
1992-07-09,31.87,32.0,31.62,31.75,14100,3.46629863242359,3.48043791143881,3.43910771124047,3.45324699025569,129638.859097898,0.0,1.0
1992-07-10,31.87,32.13,31.75,32.0,8400,3.46629863242359,3.49457719045403,3.45324699025569,3.48043791143881,77231.6607391736,0.0,1.0
1992-07-13,32.0,32.0,31.75,32.0,9750,3.48043791143881,3.48043791143881,3.45324699025569,3.48043791143881,89643.8919293979,0.0,1.0
1992-07-14,32.38,32.38,31.87,32.0,47100,3.52176811163714,3.52176811163714,3.46629863242359,3.48043791143881,433048.954858938,0.0,1.0
1992-07-15,32.13,32.5,32.13,32.38,17700,3.49457719045403,3.53481975380504,3.49457719045403,3.52176811163714,162738.14227183,0.0,1.0
1992-07-16,32.5,32.5,32.25,32.25,11700,3.53481975380504,3.53481975380504,3.50762883262192,3.50762883262192,107572.670315278,0.0,1.0
1992-07-17,32.5,32.75,32.38,32.5,33750,3.53481975380504,3.56201067498816,3.52176811163714,3.53481975380504,310305.779755608,0.0,1.0
1992-07-20,32.63,32.75,32.25,32.38,17100,3.54895903282026,3.56201067498816,3.50762883262192,3.52176811163714,157221.595076175,0.0,1.0
1992-07-21,32.75,32.75,32.38,32.75,9750,3.56201067498816,3.56201067498816,3.52176811163714,3.56201067498816,89643.8919293978,0.0,1.0
1992-07-22,32.63,32.75,32.5,32.75,7500,3.54895903282026,3.56201067498816,3.53481975380504,3.56201067498816,68956.8399456907,0.0,1.0
1992-07-23,32.75,32.88,32.5,32.75,9000,3.56201067498816,3.57614995400338,3.53481975380504,3.56201067498816,82748.2079348288,0.0,1.0
1992-07-24,32.75,32.75,32.5,32.63,7950,3.56201067498816,3.56201067498816,3.53481975380504,3.54895903282026,73094.2503424321,0.0,1.0
1992-07-27,33.13,33.25,32.75,32.75,10500,3.60334087518649,3.61639251735439,3.56201067498816,3.56201067498816,96539.575923967,0.0,1.0
1992-07-28,33.63,33.63,33.13,33.38,24900,3.65772271755272,3.65772271755272,3.60334087518649,3.63053179636961,228936.708619693,0.0,1.0
1992-07-29,33.88,34.13,33.5,33.63,35850,3.68491363873584,3.71210455991895,3.6435834385375,3.65772271755272,329613.694940402,0.0,1.0
1992-07-30,33.75,33.88,33.5,33.75,15600,3.67077435972062,3.68491363873584,3.6435834385375,3.67077435972062,143430.227087037,0.0,1.0
1992-07-31,33.5,33.63,33.38,33.5,17400,3.6435834385375,3.65772271755272,3.63053179636961,3.6435834385375,159979.868674003,0.0,1.0
1992-08-03,33.5,33.63,33.13,33.5,11400,3.6435834385375,3.65772271755272,3.60334087518649,3.6435834385375,104814.39671745,0.0,1.0
1992-08-04,33.5,33.63,33.25,33.38,18300,3.6435834385375,3.65772271755272,3.61639251735439,3.63053179636961,168254.689467485,0.0,1.0
1992-08-05,33.38,33.63,33.38,33.5,14400,3.63053179636961,3.65772271755272,3.63053179636961,3.6435834385375,132397.132695726,0.0,1.0
1992-08-06,33.38,33.5,33.25,33.5,9450,3.63053179636961,3.6435834385375,3.61639251735439,3.6435834385375,86885.6183315702,0.0,1.0
1992-08-07,33.38,33.5,33.25,33.38,14700,3.63053179636961,3.6435834385375,3.61639251735439,3.63053179636961,135155.406293554,0.0,1.0
1992-08-10,32.63,32.75,32.5,32.75,15000,3.6017094199155,3.61495505676472,3.58735997999552,3.61495505676472,135893.80567283,0.485,1.0
1992-08-11,32.75,32.75,32.25,32.63,50400,3.61495505676472,3.61495505676472,3.55976490322633,3.6017094199155,456603.18706071,0.0,1.0
1992-08-12,32.75,32.88,32.5,32.88,23100,3.61495505676472,3.6293044966847,3.58735997999552,3.6293044966847,209276.460736159,0.0,1.0
1992-08-13,32.88,33.0,32.63,32.75,131700,3.6293044966847,3.64255013353391,3.6017094199155,3.61495505676472,1193147.61380745,0.0,1.0
1992-08-14,33.13,33.13,32.88,32.88,135750,3.6568995734539,3.6568995734539,3.6293044966847,3.6293044966847,1229838.94133911,0.0,1.0
1992-08-17,33.38,33.38,33.13,33.25,12750,3.68449465022309,3.68449465022309,3.6568995734539,3.67014521030311,115509.734821906,0.0,1.0
1992-08-18,33.38,33.38,33.13,33.25,11100,3.68449465022309,3.68449465022309,3.6568995734539,3.67014521030311,100561.416197895,0.0,1.0
1992-08-19,33.38,33.5,33.38,33.38,36150,3.68449465022309,3.69774028707231,3.68449465022309,3.68449465022309,327504.071671521,0.0,1.0
1992-08-20,33.63,33.63,33.38,33.38,33450,3.71208972699229,3.71208972699229,3.68449465022309,3.68449465022309,303043.186650412,0.0,1.0
1992-08-21,33.63,34.0,33.5,33.88,9300,3.71208972699229,3.7529304406107,3.69774028707231,3.73968480376149,84254.1595171548,0.0,1.0
1992-08-24,33.38,33.63,33.25,33.38,32700,3.68449465022309,3.71208972699229,3.67014521030311,3.68449465022309,296248.49636677,0.0,1.0
1992-08-25,33.13,33.38,33.13,33.38,4500,3.6568995734539,3.68449465022309,3.6568995734539,3.68449465022309,40768.1417018491,0.0,1.0
1992-08-26,33.25,33.25,33.0,33.13,15000,3.67014521030311,3.67014521030311,3.64255013353391,3.6568995734539,135893.80567283,0.0,1.0
1992-08-27,33.13,33.25,33.13,33.25,5850,3.6568995734539,3.67014521030311,3.6568995734539,3.67014521030311,52998.5842124038,0.0,1.0
1992-08-28,33.38,33.38,33.13,33.13,15600,3.68449465022309,3.68449465022309,3.6568995734539,3.6568995734539,141329.557899744,0.0,1.0
1992-08-31,33.25,33.38,33.13,33.25,15900,3.67014521030311,3.68449465022309,3.6568995734539,3.67014521030311,144047.4340132,0.0,1.0
1992-09-01,33.63,33.63,33.25,33.25,29550,3.71208972699229,3.71208972699229,3.67014521030311,3.67014521030311,267710.797175476,0.0,1.0
1992-09-02,33.38,33.63,33.25,33.63,9300,3.68449465022309,3.71208972699229,3.67014521030311,3.71208972699229,84254.1595171549,0.0,1.0
1992-09-03,33.25,33.25,33.13,33.25,5550,3.67014521030311,3.67014521030311,3.6568995734539,3.67014521030311,50280.7080989472,0.0,1.0
1992-09-04,33.13,33.25,33.0,33.13,8100,3.6568995734539,3.67014521030311,3.64255013353391,3.6568995734539,73382.6550633283,0.0,1.0
1992-09-08,33.38,33.5,33.13,33.13,15000,3.68449465022309,3.69774028707231,3.6568995734539,3.6568995734539,135893.80567283,0.0,1.0
1992-09-09,33.25,33.25,33.0,33.13,12450,3.67014521030311,3.67014521030311,3.64255013353391,3.6568995734539,112791.858708449,0.0,1.0
1992-09-10,33.25,33.38,33.13,33.25,11400,3.67014521030311,3.68449465022309,3.6568995734539,3.67014521030311,103279.292311351,0.0,1.0
1992-09-11,33.0,33.25,32.75,33.13,11700,3.64255013353391,3.67014521030311,3.61495505676472,3.6568995734539,105997.168424808,0.0,1.0
1992-09-14,32.75,33.5,32.63,33.13,17700,3.61495505676472,3.69774028707231,3.6017094199155,3.6568995734539,160354.69069394,0.0,1.0
1992-09-15,32.75,33.0,32.63,32.88,14700,3.61495505676472,3.64255013353391,3.6017094199155,3.6293044966847,133175.929559374,0.0,1.0
1992-09-16,32.88,33.0,32.75,32.75,34200,3.6293044966847,3.64255013353391,3.61495505676472,3.61495505676472,309837.876934053,0.0,1.0
1992-09-17,32.75,32.88,32.63,32.88,13350,3.61495505676472,3.6293044966847,3.6017094199155,3.6293044966847,120945.487048819,0.0,1.0
1992-09-18,33.0,33.0,32.63,32.63,14250,3.64255013353391,3.64255013353391,3.6017094199155,3.6017094199155,129099.115389189,0.0,1.0
1992-09-21,33.0,33.0,32.88,32.88,22200,3.64255013353391,3.64255013353391,3.6293044966847,3.6293044966847,201122.832395789,0.0,1.0
1992-09-22,32.88,33.0,32.88,32.88,17850,3.6293044966847,3.64255013353391,3.6293044966847,3.6293044966847,161713.628750668,0.0,1.0
1992-09-23,32.75,33.0,32.5,32.88,43650,3.61495505676472,3.64255013353391,3.58735997999552,3.6293044966847,395450.974507936,0.0,1.0
1992-09-24,33.13,33.13,32.88,32.88,17850,3.6568995734539,3.6568995734539,3.6293044966847,3.6293044966847,161713.628750668,0.0,1.0
1992-09-25,33.25,33.38,33.0,33.0,9600,3.67014521030311,3.68449465022309,3.64255013353391,3.64255013353391,86972.0356306114,0.0,1.0
1992-09-28,33.38,33.63,33.25,33.5,24900,3.68449465022309,3.71208972699229,3.67014521030311,3.69774028707231,225583.717416899,0.0,1.0
1992-09-29,33.63,33.75,33.5,33.5,22350,3.71208972699229,3.7253353638415,3.69774028707231,3.69774028707231,202481.770452517,0.0,1.0
1992-09-30,33.75,33.75,33.38,33.5,9750,3.7253353638415,3.7253353638415,3.68449465022309,3.69774028707231,88330.9736873398,0.0,1.0
1992-10-01,33.5,33.75,33.5,33.63,12000,3.69774028707231,3.7253353638415,3.69774028707231,3.71208972699229,108715.044538264,0.0,1.0
1992-10-02,33.63,33.63,33.38,33.5,13350,3.71208972699229,3.71208972699229,3.68449465022309,3.69774028707231,120945.487048819,0.0,1.0
1992-10-05,33.5,33.63,33.38,33.5,16950,3.69774028707231,3.71208972699229,3.68449465022309,3.69774028707231,153560.000410298,0.0,1.0
1992-10-06,33.38,33.5,33.25,33.5,39600,3.68449465022309,3.69774028707231,3.67014521030311,3.69774028707231,358759.646976272,0.0,1.0
1992-10-07,33.25,33.38,33.25,33.38,8100,3.67014521030311,3.68449465022309,3.67014521030311,3.68449465022309,73382.6550633284,0.0,1.0
1992-10-08,33.25,33.38,33.13,33.38,15750,3.67014521030311,3.68449465022309,3.6568995734539,3.68449465022309,142688.495956472,0.0,1.0
1992-10-09,33.38,33.38,33.25,33.25,10200,3.68449465022309,3.68449465022309,3.67014521030311,3.67014521030311,92407.7878575247,0.0,1.0
1992-10-12,33.38,33.5,33.25,33.5,7200,3.68449465022309,3.69774028707231,3.67014521030311,3.69774028707231,65229.0267229586,0.0,1.0
1992-10-13,33.38,33.63,33.25,33.5,14400,3.68449465022309,3.71208972699229,3.67014521030311,3.69774028707231,130458.053445917,0.0,1.0
1992-10-14,33.25,33.5,33.13,33.5,12300,3.67014521030311,3.69774028707231,3.6568995734539,3.69774028707231,111432.920651721,0.0,1.0
1992-10-15,33.0,33.25,33.0,33.13,18000,3.64255013353391,3.67014521030311,3.64255013353391,3.6568995734539,163072.566807397,0.0,1.0
1992-10-16,32.63,33.0,32.63,33.0,10350,3.6017094199155,3.64255013353391,3.6017094199155,3.64255013353391,93766.725914253,0.0,1.0
1992-10-19,32.75,32.75,32.63,32.63,10200,3.61495505676472,3.61495505676472,3.6017094199155,3.6017094199155,92407.7878575246,0.0,1.0
1992-10-20,32.63,32.75,32.5,32.63,10800,3.6017094199155,3.61495505676472,3.58735997999552,3.6017094199155,97843.5400844379,0.0,1.0
1992-10-21,32.38,32.75,32.25,32.63,16950,3.57411434314631,3.61495505676472,3.55976490322633,3.6017094199155,153560.000410298,0.0,1.0
1992-10-22,32.38,32.5,32.25,32.5,9300,3.57411434314631,3.58735997999552,3.55976490322633,3.58735997999552,84254.1595171548,0.0,1.0
1992-10-23,32.38,32.5,32.25,32.5,88200,3.57411434314631,3.58735997999552,3.55976490322633,3.58735997999552,799055.577356242,0.0,1.0
1992-10-26,32.38,32.5,32.13,32.38,57600,3.57411434314631,3.58735997999552,3.54651926637711,3.57411434314631,521832.213783668,0.0,1.0
1992-10-27,32.38,32.5,32.25,32.38,64650,3.57411434314631,3.58735997999552,3.55976490322633,3.57411434314631,585702.302449898,0.0,1.0
1992-10-28,32.5,32.5,32.38,32.5,13050,3.58735997999552,3.58735997999552,3.57411434314631,3.58735997999552,118227.610935362,0.0,1.0
1992-10-29,32.5,32.5,32.25,32.38,16200,3.58735997999552,3.58735997999552,3.55976490322633,3.57411434314631,146765.310126657,0.0,1.0
1992-10-30,32.5,32.5,32.38,32.5,6600,3.58735997999552,3.58735997999552,3.57411434314631,3.58735997999552,59793.2744960454,0.0,1.0
1992-11-02,33.0,33.0,32.38,32.38,14700,3.64255013353391,3.64255013353391,3.57411434314631,3.57411434314631,133175.929559374,0.0,1.0
1992-11-03,32.88,33.13,32.88,33.13,8400,3.6293044966847,3.6568995734539,3.6293044966847,3.6568995734539,76100.531176785,0.0,1.0
1992-11-04,32.88,32.88,32.63,32.75,14100,3.6293044966847,3.6293044966847,3.6017094199155,3.61495505676472,127740.177332461,0.0,1.0
1992-11-05,32.75,32.88,32.63,32.88,9300,3.61495505676472,3.6293044966847,3.6017094199155,3.6293044966847,84254.1595171548,0.0,1.0
1992-11-06,32.75,32.75,32.63,32.75,6300,3.61495505676472,3.61495505676472,3.6017094199155,3.61495505676472,57075.3983825887,0.0,1.0
1992-11-09,32.0,32.5,32.0,32.38,11550,3.58570427538937,3.64173090469233,3.58570427538937,3.62828451365962,103075.984970865,0.485,1.0
1992-11-10,32.13,32.13,32.0,32.0,190800,3.60027119900814,3.60027119900814,3.58570427538937,3.58570427538937,1702761.72575247,0.0,1.0
1992-11-11,32.0,32.25,32.0,32.13,173400,3.58570427538937,3.61371759004085,3.58570427538937,3.60027119900814,1547478.42371844,0.0,1.0
1992-11-12,32.0,32.0,31.87,31.87,9900,3.58570427538937,3.58570427538937,3.5711373517706,3.5711373517706,88350.8442607412,0.0,1.0
1992-11-13,32.38,32.38,31.87,32.13,13200,3.62828451365962,3.62828451365962,3.5711373517706,3.60027119900814,117801.125680988,0.0,1.0
1992-11-16,33.0,33.13,32.25,32.38,314700,3.69775753399529,3.71232445761406,3.61371759004085,3.62828451365962,2808485.9281672,0.0,1.0
1992-11-17,33.0,33.13,32.88,32.88,16800,3.69775753399529,3.71232445761406,3.68431114296258,3.68431114296258,149928.705412167,0.0,1.0
1992-11-18,33.0,33.13,33.0,33.0,12900,3.69775753399529,3.71232445761406,3.69775753399529,3.69775753399529,115123.827370057,0.0,1.0
1992-11-19,33.0,33.25,33.0,33.13,22500,3.69775753399529,3.72577084864677,3.69775753399529,3.71232445761406,200797.373319866,0.0,1.0
1992-11-20,33.0,33.25,33.0,33.25,10800,3.69775753399529,3.72577084864677,3.69775753399529,3.72577084864677,96382.7391935358,0.0,1.0
1992-11-23,33.13,33.13,33.0,33.13,11700,3.71232445761406,3.71232445761406,3.69775753399529,3.71232445761406,104414.63412633,0.0,1.0
1992-11-24,33.13,33.13,33.0,33.0,51900,3.71232445761406,3.71232445761406,3.69775753399529,3.69775753399529,463172.607791158,0.0,1.0
1992-11-25,33.25,33.25,33.13,33.13,9600,3.72577084864677,3.72577084864677,3.71232445761406,3.71232445761406,85673.5459498095,0.0,1.0
1992-11-27,33.13,33.25,33.13,33.13,3900,3.71232445761406,3.72577084864677,3.71232445761406,3.71232445761406,34804.8780421101,0.0,1.0
1992-11-30,33.5,33.5,33.25,33.25,19800,3.75378416329825,3.75378416329825,3.72577084864677,3.72577084864677,176701.688521482,0.0,1.0
1992-12-01,33.63,33.63,33.38,33.38,20850,3.76835108691702,3.76835108691702,3.74033777226554,3.74033777226554,186072.232609743,0.0,1.0
1992-12-02,33.75,33.75,33.63,33.75,10800,3.78179747794973,3.78179747794973,3.76835108691702,3.78179747794973,96382.7391935357,0.0,1.0
1992-12-03,33.75,33.75,33.63,33.75,6150,3.78179747794973,3.78179747794973,3.76835108691702,3.78179747794973,54884.6153740967,0.0,1.0
1992-12-04,33.25,33.63,33.13,33.63,15900,3.72577084864677,3.76835108691702,3.71232445761406,3.76835108691702,141896.810479372,0.0,1.0
1992-12-07,33.75,33.75,33.13,33.13,9000,3.78179747794973,3.78179747794973,3.71232445761406,3.71232445761406,80318.9493279464,0.0,1.0
1992-12-08,33.63,33.63,33.5,33.63,11550,3.76835108691702,3.76835108691702,3.75378416329825,3.76835108691702,103075.984970865,0.0,1.0
1992-12-09,33.38,33.63,33.38,33.5,7800,3.74033777226554,3.76835108691702,3.74033777226554,3.75378416329825,69609.7560842203,0.0,1.0
1992-12-10,33.38,33.5,33.38,33.38,6150,3.74033777226554,3.75378416329825,3.74033777226554,3.74033777226554,54884.6153740967,0.0,1.0
1992-12-11,33.5,33.5,33.38,33.38,13800,3.75378416329825,3.75378416329825,3.74033777226554,3.74033777226554,123155.722302851,0.0,1.0
1992-12-14,33.5,33.63,33.38,33.5,10800,3.75378416329825,3.76835108691702,3.74033777226554,3.75378416329825,96382.7391935357,0.0,1.0
1992-12-15,33.38,33.5,33.38,33.5,8100,3.74033777226554,3.75378416329825,3.74033777226554,3.75378416329825,72287.0543951518,0.0,1.0
1992-12-16,33.38,33.5,33.38,33.38,4650,3.74033777226554,3.75378416329825,3.74033777226554,3.74033777226554,41498.123819439,0.0,1.0
1992-12-17,33.5,33.5,33.38,33.38,8700,3.75378416329825,3.75378416329825,3.74033777226554,3.74033777226554,77641.6510170149,0.0,1.0
1992-12-18,33.75,33.88,33.63,33.63,14400,3.78179747794973,3.7963644015685,3.76835108691702,3.76835108691702,128510.318924714,0.0,1.0
1992-12-21,34.25,34.38,33.75,33.75,36600,3.83782410725269,3.85239103087145,3.78179747794973,3.78179747794973,326630.393933649,0.0,1.0
1992-12-22,35.0,35.0,34.25,34.25,59700,3.92186405120712,3.92186405120712,3.83782410725269,3.83782410725269,532782.363875379,0.0,1.0
1992-12-23,34.5,34.75,34.0,34.75,300000,3.86583742190416,3.89385073655564,3.80981079260121,3.89385073655564,2677298.31093155,0.0,1.0
1992-12-24,34.5,34.5,34.38,34.5,4650,3.86583742190416,3.86583742190416,3.85239103087145,3.86583742190416,41498.1238194391,0.0,1.0
1992-12-28,34.5,34.5,34.25,34.38,8700,3.86583742190416,3.86583742190416,3.83782410725269,3.85239103087145,77641.6510170151,0.0,1.0
1992-12-29,34.25,34.38,34.25,34.38,21600,3.83782410725269,3.85239103087145,3.83782410725269,3.85239103087145,192765.478387071,0.0,1.0
1992-12-30,34.25,34.38,34.25,34.25,13650,3.83782410725269,3.85239103087145,3.83782410725269,3.83782410725269,121817.073147385,0.0,1.0
1992-12-31,34.25,34.38,34.13,34.38,4500,3.83782410725269,3.85239103087145,3.82437771621998,3.85239103087145,40159.4746639732,0.0,1.0
1993-01-04,34.13,34.25,34.0,34.25,15750,3.82437771621998,3.83782410725269,3.80981079260121,3.83782410725269,140558.161323906,0.0,1.0
1993-01-05,34.0,34.13,33.88,34.13,12900,3.80981079260121,3.82437771621998,3.7963644015685,3.82437771621998,115123.827370057,0.0,1.0
1993-01-06,33.88,34.0,33.63,34.0,13950,3.7963644015685,3.80981079260121,3.76835108691702,3.80981079260121,124494.371458317,0.0,1.0
1993-01-07,33.38,33.88,33.25,33.75,30000,3.74033777226554,3.7963644015685,3.72577084864677,3.78179747794973,267729.831093155,0.0,1.0
1993-01-08,32.88,33.38,32.63,33.25,14850,3.68431114296258,3.74033777226554,3.6562978283111,3.72577084864677,132526.266391112,0.0,1.0
1993-01-11,33.25,33.25,32.75,33.0,27300,3.72577084864677,3.72577084864677,3.66974421934381,3.69775753399529,243634.146294771,0.0,1.0
1993-01-12,33.38,33.63,33.25,33.25,12600,3.74033777226554,3.76835108691702,3.72577084864677,3.72577084864677,112446.529059125,0.0,1.0
1993-01-13,33.88,34.0,33.38,33.5,14850,3.7963644015685,3.80981079260121,3.74033777226554,3.75378416329825,132526.266391112,0.0,1.0
1993-01-14,33.88,34.0,33.75,33.88,15300,3.7963644015685,3.80981079260121,3.78179747794973,3.7963644015685,136542.213857509,0.0,1.0
1993-01-15,34.13,34.13,33.75,33.88,19050,3.82437771621998,3.82437771621998,3.78179747794973,3.7963644015685,170008.442744153,0.0,1.0
1993-01-18,33.88,34.13,33.75,34.13,6900,3.7963644015685,3.82437771621998,3.78179747794973,3.82437771621998,61577.8611514256,0.0,1.0
1993-01-19,34.13,34.13,33.63,33.75,13500,3.82437771621998,3.82437771621998,3.76835108691702,3.78179747794973,120478.42399192,0.0,1.0
1993-01-20,34.13,34.25,34.0,34.0,9900,3.82437771621998,3.83782410725269,3.80981079260121,3.80981079260121,88350.8442607411,0.0,1.0
1993-01-21,34.38,34.38,34.0,34.13,26700,3.85239103087145,3.85239103087145,3.80981079260121,3.82437771621998,238279.549672908,0.0,1.0
1993-01-22,34.25,34.5,34.13,34.25,10500,3.83782410725269,3.86583742190416,3.82437771621998,3.83782410725269,93705.4408826041,0.0,1.0
1993-01-25,34.5,34.63,34.38,34.38,9900,3.86583742190416,3.88040434552293,3.85239103087145,3.85239103087145,88350.8442607413,0.0,1.0
1993-01-26,34.75,34.75,34.38,34.38,15300,3.89385073655564,3.89385073655564,3.85239103087145,3.85239103087145,136542.213857509,0.0,1.0
1993-01-27,34.25,34.75,34.25,34.63,17100,3.83782410725269,3.89385073655564,3.83782410725269,3.88040434552293,152606.003723098,0.0,1.0
1993-01-28,34.63,34.75,34.25,34.38,22800,3.88040434552293,3.89385073655564,3.83782410725269,3.85239103087145,203474.671630798,0.0,1.0
1993-01-29,34.63,34.63,34.38,34.5,9000,3.88040434552293,3.88040434552293,3.85239103087145,3.86583742190416,80318.9493279466,0.0,1.0
1993-02-01,35.0,35.0,34.5,34.5,8250,3.92186405120712,3.92186405120712,3.86583742190416,3.86583742190416,73625.7035506177,0.0,1.0
1993-02-02,34.88,35.0,34.88,34.88,6900,3.90841766017441,3.92186405120712,3.90841766017441,3.90841766017441,61577.8611514257,0.0,1.0
1993-02-03,35.5,35.63,35.13,35.13,18000,3.97789068051008,3.99245760412885,3.93643097482589,3.93643097482589,160637.898655893,0.0,1.0
1993-02-04,36.0,36.13,35.5,35.63,12150,4.03391730981304,4.04848423343181,3.97789068051008,3.99245760412885,108430.581592728,0.0,1.0
1993-02-05,36.0,36.25,35.88,36.13,25350,4.03391730981304,4.06193062446452,4.02047091878033,4.04848423343181,226231.707273716,0.0,1.0
1993-02-08,36.13,36.13,35.88,35.88,14700,4.04848423343181,4.04848423343181,4.02047091878033,4.02047091878033,131187.617235646,0.0,1.0
1993-02-09,35.38,35.63,35.25,35.63,149850,4.0199106524873,4.04831590017305,4.00513992369071,4.04831590017305,1318858.41709432,0.495,1.0
1993-02-10,35.25,35.38,35.13,35.25,149700,4.00513992369071,4.0199106524873,3.99150540480155,4.00513992369071,1317538.23849863,0.0,1.0
1993-02-11,35.25,35.5,35.13,35.13,23100,4.00513992369071,4.03354517137646,3.99150540480155,3.99150540480155,203307.503736262,0.0,1.0
1993-02-12,35.5,35.5,35.13,35.13,11400,4.03354517137646,4.03354517137646,3.99150540480155,3.99150540480155,100333.573272441,0.0,1.0
1993-02-16,35.5,35.63,35.25,35.63,7050,4.03354517137646,4.04831590017305,4.00513992369071,4.04831590017305,62048.3939974305,0.0,1.0
1993-02-17,35.63,35.63,35.13,35.25,32400,4.04831590017305,4.04831590017305,3.99150540480155,4.00513992369071,285158.576669042,0.0,1.0
1993-02-18,36.0,36.0,35.5,35.63,19200,4.09035566674796,4.09035566674796,4.03354517137646,4.04831590017305,168982.860248321,0.0,1.0
1993-02-19,35.88,36.0,35.63,36.0,17100,4.0767211478588,4.09035566674796,4.04831590017305,4.09035566674796,150500.359908661,0.0,1.0
1993-02-22,36.13,36.13,35.63,35.75,8550,4.10512639554455,4.10512639554455,4.04831590017305,4.06195041906221,75250.1799543306,0.0,1.0
1993-02-23,36.38,36.38,36.0,36.0,17700,4.1335316432303,4.1335316432303,4.09035566674796,4.09035566674796,155781.074291421,0.0,1.0
1993-02-24,36.0,36.25,35.88,36.25,52200,4.09035566674796,4.11876091443371,4.0767211478588,4.11876091443371,459422.151300124,0.0,1.0
1993-02-25,36.25,36.38,36.0,36.0,8100,4.11876091443371,4.1335316432303,4.09035566674796,4.09035566674796,71289.6441672606,0.0,1.0
1993-02-26,36.25,36.25,36.0,36.13,4800,4.11876091443371,4.11876091443371,4.09035566674796,4.10512639554455,42245.7150620803,0.0,1.0
1993-03-01,36.25,36.38,36.13,36.25,13200,4.11876091443371,4.1335316432303,4.10512639554455,4.11876091443371,116175.716420721,0.0,1.0
1993-03-02,36.13,36.38,36.0,36.38,45300,4.10512639554455,4.1335316432303,4.09035566674796,4.1335316432303,398693.935898383,0.0,1.0
1993-03-03,36.25,36.38,36.13,36.25,51000,4.11876091443371,4.1335316432303,4.10512639554455,4.11876091443371,448860.722534604,0.0,1.0
1993-03-04,36.38,36.5,36.13,36.13,11400,4.1335316432303,4.14716616211946,4.10512639554455,4.10512639554455,100333.573272441,0.0,1.0
1993-03-05,36.13,36.38,36.0,36.38,7800,4.10512639554455,4.1335316432303,4.09035566674796,4.1335316432303,68649.2869758806,0.0,1.0
1993-03-08,36.13,36.25,36.0,36.0,10650,4.10512639554455,4.11876091443371,4.09035566674796,4.09035566674796,93732.6802939908,0.0,1.0
1993-03-09,36.13,36.25,35.88,35.88,52200,4.10512639554455,4.11876091443371,4.0767211478588,4.0767211478588,459422.151300124,0.0,1.0
1993-03-10,36.0,36.13,36.0,36.0,10200,4.09035566674796,4.10512639554455,4.09035566674796,4.09035566674796,89772.1445069207,0.0,1.0
1993-03-11,36.25,36.25,36.0,36.13,5700,4.11876091443371,4.11876091443371,4.09035566674796,4.10512639554455,50166.7866362204,0.0,1.0
1993-03-12,35.88,36.25,35.75,36.13,5400,4.0767211478588,4.11876091443371,4.06195041906221,4.10512639554455,47526.4294448404,0.0,1.0
1993-03-15,35.5,35.88,35.5,35.75,6300,4.03354517137646,4.0767211478588,4.03354517137646,4.06195041906221,55447.5010189805,0.0,1.0
1993-03-16,35.25,35.63,35.13,35.38,13200,4.00513992369071,4.04831590017305,3.99150540480155,4.0199106524873,116175.716420721,0.0,1.0
1993-03-17,35.25,35.38,35.0,35.38,19800,4.00513992369071,4.0199106524873,3.97673467600496,4.0199106524873,174263.574631081,0.0,1.0
1993-03-18,35.63,35.63,35.13,35.13,39900,4.04831590017305,4.04831590017305,3.99150540480155,3.99150540480155,351167.506453543,0.0,1.0
1993-03-19,35.75,36.0,35.63,35.63,12600,4.06195041906221,4.09035566674796,4.04831590017305,4.04831590017305,110895.002037961,0.0,1.0
1993-03-22,35.38,35.5,35.38,35.5,7200,4.0199106524873,4.03354517137646,4.0199106524873,4.03354517137646,63368.5725931205,0.0,1.0
1993-03-23,35.5,35.63,35.38,35.5,21600,4.03354517137646,4.04831590017305,4.0199106524873,4.03354517137646,190105.717779362,0.0,1.0
1993-03-24,35.38,35.63,35.38,35.63,7500,4.0199106524873,4.04831590017305,4.0199106524873,4.04831590017305,66008.9297845005,0.0,1.0
1993-03-25,35.75,35.75,35.25,35.25,9300,4.06195041906221,4.06195041906221,4.00513992369071,4.00513992369071,81851.0729327807,0.0,1.0
1993-03-26,35.5,35.75,35.38,35.75,12750,4.03354517137646,4.06195041906221,4.0199106524873,4.06195041906221,112215.180633651,0.0,1.0
1993-03-29,35.63,35.63,35.38,35.38,24300,4.04831590017305,4.04831590017305,4.0199106524873,4.0199106524873,213868.932501782,0.0,1.0
1993-03-30,35.88,35.88,35.5,35.5,11100,4.0767211478588,4.0767211478588,4.03354517137646,4.03354517137646,97693.2160810608,0.0,1.0
1993-03-31,35.88,36.0,35.75,36.0,30600,4.0767211478588,4.09035566674796,4.06195041906221,4.09035566674796,269316.433520762,0.0,1.0
1993-04-01,35.38,36.0,35.38,35.88,21450,4.0199106524873,4.09035566674796,4.0199106524873,4.0767211478588,188785.539183672,0.0,1.0
1993-04-02,35.25,35.5,35.25,35.5,6600,4.00513992369071,4.03354517137646,4.00513992369071,4.03354517137646,58087.8582103605,0.0,1.0
1993-04-05,35.25,35.25,34.88,35.0,58500,4.00513992369071,4.00513992369071,3.9631001571158,3.97673467600496,514869.652319104,0.0,1.0
1993-04-06,35.25,35.38,35.13,35.38,8550,4.00513992369071,4.0199106524873,3.99150540480155,4.0199106524873,75250.1799543306,0.0,1.0
1993-04-07,35.13,35.38,35.13,35.25,3750,3.99150540480155,4.0199106524873,3.99150540480155,4.00513992369071,33004.4648922503,0.0,1.0
1993-04-08,35.13,35.25,35.13,35.25,16950,3.99150540480155,4.00513992369071,3.99150540480155,4.00513992369071,149180.181312971,0.0,1.0
1993-04-12,35.38,35.38,35.13,35.25,7500,4.0199106524873,4.0199106524873,3.99150540480155,4.00513992369071,66008.9297845005,0.0,1.0
1993-04-13,35.5,35.5,35.25,35.25,4950,4.03354517137646,4.03354517137646,4.00513992369071,4.00513992369071,43565.8936577704,0.0,1.0
1993-04-14,35.75,35.75,35.5,35.5,10500,4.06195041906221,4.06195041906221,4.03354517137646,4.03354517137646,92412.5016983008,0.0,1.0
1993-04-15,36.13,36.13,35.5,35.5,18900,4.10512639554455,4.10512639554455,4.03354517137646,4.03354517137646,166342.503056941,0.0,1.0
1993-04-16,36.13,36.25,35.88,36.13,12300,4.10512639554455,4.11876091443371,4.0767211478588,4.10512639554455,108254.644846581,0.0,1.0
1993-04-19,35.75,36.25,35.63,36.0,18600,4.06195041906221,4.11876091443371,4.04831590017305,4.09035566674796,163702.145865561,0.0,1.0
1993-04-20,35.38,35.75,35.38,35.63,21000,4.0199106524873,4.06195041906221,4.0199106524873,4.04831590017305,184825.003396602,0.0,1.0
1993-04-21,35.5,35.5,35.25,35.38,13050,4.03354517137646,4.03354517137646,4.00513992369071,4.0199106524873,114855.537825031,0.0,1.0
1993-04-22,35.38,35.5,35.25,35.38,23700,4.0199106524873,4.03354517137646,4.00513992369071,4.0199106524873,208588.218119022,0.0,1.0
1993-04-23,35.25,35.38,35.13,35.25,11400,4.00513992369071,4.0199106524873,3.99150540480155,4.00513992369071,100333.573272441,0.0,1.0
1993-04-26,35.0,35.25,35.0,35.13,11100,3.97673467600496,4.00513992369071,3.97673467600496,3.99150540480155,97693.2160810608,0.0,1.0
1993-04-27,35.25,35.25,35.0,35.13,29700,4.00513992369071,4.00513992369071,3.97673467600496,3.99150540480155,261395.361946622,0.0,1.0
1993-04-28,35.38,35.38,35.13,35.13,23700,4.0199106524873,4.0199106524873,3.99150540480155,3.99150540480155,208588.218119022,0.0,1.0
1993-04-29,35.25,35.38,35.13,35.38,16350,4.00513992369071,4.0199106524873,3.99150540480155,4.0199106524873,143899.466930211,0.0,1.0
1993-04-30,35.5,35.63,35.0,35.25,32550,4.03354517137646,4.04831590017305,3.97673467600496,4.00513992369071,286478.755264732,0.0,1.0
1993-05-03,35.5,35.5,35.25,35.25,8100,4.03354517137646,4.03354517137646,4.00513992369071,4.00513992369071,71289.6441672606,0.0,1.0
1993-05-04,36.0,36.0,35.38,35.38,9000,4.09035566674796,4.09035566674796,4.0199106524873,4.0199106524873,79210.7157414007,0.0,1.0
1993-05-05,36.13,36.25,35.75,35.88,18600,4.10512639554455,4.11876091443371,4.06195041906221,4.0767211478588,163702.145865561,0.0,1.0
1993-05-06,36.25,36.25,36.0,36.13,6000,4.11876091443371,4.11876091443371,4.09035566674796,4.10512639554455,52807.1438276004,0.0,1.0
1993-05-07,36.13,36.38,36.13,36.25,7200,4.10512639554455,4.1335316432303,4.10512639554455,4.11876091443371,63368.5725931205,0.0,1.0
1993-05-10,35.63,35.75,35.25,35.75,67650,4.10455829059083,4.11838223094646,4.06078247946469,4.11838223094646,587242.117020353,0.495,1.0
1993-05-11,35.63,35.88,35.5,35.88,60300,4.10455829059083,4.13335816633172,4.08958235520557,4.13335816633172,523439.758408386,0.0,1.0
1993-05-12,35.75,35.88,35.75,35.75,6300,4.11838223094646,4.13335816633172,4.11838223094646,4.11838223094646,54687.7359531148,0.0,1.0
1993-05-13,34.88,35.63,34.75,35.63,8400,4.01815866336818,4.10455829059083,4.00318272798292,4.10455829059083,72916.9812708198,0.0,1.0
1993-05-14,34.88,35.25,34.88,35.13,6600,4.01815866336818,4.06078247946469,4.01815866336818,4.04695853910907,57291.9138556442,0.0,1.0
1993-05-17,34.5,35.0,34.38,34.88,12450,3.97438285224204,4.03198260372381,3.96055891188641,4.01815866336818,108073.382954965,0.0,1.0
1993-05-18,34.38,34.63,34.25,34.63,10500,3.96055891188641,3.9893587876273,3.94558297650115,3.9893587876273,91146.2265885248,0.0,1.0
1993-05-19,34.38,34.38,34.0,34.25,30450,3.96055891188641,3.96055891188641,3.91678310076027,3.94558297650115,264324.057106722,0.0,1.0
1993-05-20,34.5,34.75,34.25,34.5,13500,3.97438285224204,4.00318272798292,3.94558297650115,3.97438285224204,117188.005613817,0.0,1.0
1993-05-21,34.25,34.63,34.25,34.63,11100,3.94558297650115,3.9893587876273,3.94558297650115,3.9893587876273,96354.5823935834,0.0,1.0
1993-05-24,34.63,34.75,34.25,34.38,9600,3.9893587876273,4.00318272798292,3.94558297650115,3.96055891188641,83333.6928809369,0.0,1.0
1993-05-25,34.63,34.88,34.5,34.75,16800,3.9893587876273,4.01815866336818,3.97438285224204,4.00318272798292,145833.96254164,0.0,1.0
1993-05-26,34.75,34.75,34.63,34.63,5400,4.00318272798292,4.00318272798292,3.9893587876273,3.9893587876273,46875.202245527,0.0,1.0
1993-05-27,34.88,35.13,34.63,34.75,16200,4.01815866336818,4.04695853910907,3.9893587876273,4.00318272798292,140625.606736581,0.0,1.0
1993-05-28,34.63,34.75,34.38,34.5,15900,3.9893587876273,4.00318272798292,3.96055891188641,3.97438285224204,138021.428834052,0.0,1.0
1993-06-01,34.88,34.88,34.5,34.75,17400,4.01815866336818,4.01815866336818,3.97438285224204,4.00318272798292,151042.318346698,0.0,1.0
1993-06-02,35.25,35.25,34.88,35.0,11400,4.06078247946469,4.06078247946469,4.01815866336818,4.03198260372381,98958.7602961126,0.0,1.0
1993-06-03,35.0,35.25,35.0,35.25,3600,4.03198260372381,4.06078247946469,4.03198260372381,4.06078247946469,31250.1348303513,0.0,1.0
1993-06-04,35.0,35.25,35.0,35.13,17700,4.03198260372381,4.06078247946469,4.03198260372381,4.04695853910907,153646.496249227,0.0,1.0
1993-06-07,34.63,34.88,34.5,34.75,7500,3.9893587876273,4.01815866336818,3.97438285224204,4.00318272798292,65104.4475632319,0.0,1.0
1993-06-08,34.38,34.5,34.38,34.38,9600,3.96055891188641,3.97438285224204,3.96055891188641,3.96055891188641,83333.692880937,0.0,1.0
1993-06-09,34.5,34.63,34.25,34.25,6900,3.97438285224204,3.9893587876273,3.94558297650115,3.94558297650115,59896.0917581734,0.0,1.0
1993-06-10,34.63,34.63,34.38,34.5,8100,3.9893587876273,3.9893587876273,3.96055891188641,3.97438285224204,70312.8033682905,0.0,1.0
1993-06-11,34.63,34.75,34.25,34.38,8400,3.9893587876273,4.00318272798292,3.94558297650115,3.96055891188641,72916.9812708198,0.0,1.0
1993-06-14,34.75,34.75,34.5,34.75,6600,4.00318272798292,4.00318272798292,3.97438285224204,4.00318272798292,57291.9138556442,0.0,1.0
1993-06-15,34.88,34.88,34.75,34.75,11400,4.01815866336818,4.01815866336818,4.00318272798292,4.00318272798292,98958.7602961126,0.0,1.0
1993-06-16,34.75,35.0,34.75,35.0,8550,4.00318272798292,4.03198260372381,4.00318272798292,4.03198260372381,74219.0702220845,0.0,1.0
1993-06-17,34.63,34.88,34.63,34.88,11250,3.9893587876273,4.01815866336818,3.9893587876273,4.01815866336818,97656.6713448479,0.0,1.0
1993-06-18,34.25,34.88,34.25,34.38,49800,3.94558297650115,4.01815866336818,3.94558297650115,3.96055891188641,432293.531819861,0.0,1.0
1993-06-21,34.38,34.5,34.25,34.25,5100,3.96055891188641,3.97438285224204,3.94558297650115,3.94558297650115,44271.0243429978,0.0,1.0
1993-06-22,34.63,34.63,34.25,34.5,33300,3.9893587876273,3.9893587876273,3.94558297650115,3.97438285224204,289063.74718075,0.0,1.0
1993-06-23,34.5,35.0,34.5,34.63,16800,3.97438285224204,4.03198260372381,3.97438285224204,3.9893587876273,145833.962541639,0.0,1.0
1993-06-24,35.0,35.0,34.63,34.63,21000,4.03198260372381,4.03198260372381,3.9893587876273,3.9893587876273,182292.453177049,0.0,1.0
1993-06-25,35.0,35.0,34.75,34.75,30450,4.03198260372381,4.03198260372381,4.00318272798292,4.00318272798292,264324.057106722,0.0,1.0
1993-06-28,35.38,35.38,34.88,34.88,12300,4.07575841484995,4.07575841484995,4.01815866336818,4.01815866336818,106771.2940037,0.0,1.0
1993-06-29,35.5,35.5,35.25,35.5,9450,4.08958235520557,4.08958235520557,4.06078247946469,4.08958235520557,82031.6039296724,0.0,1.0
1993-06-30,35.25,35.5,35.25,35.38,9000,4.06078247946469,4.08958235520557,4.06078247946469,4.07575841484995,78125.3370758784,0.0,1.0
1993-07-01,35.5,35.5,35.25,35.25,16800,4.08958235520557,4.08958235520557,4.06078247946469,4.06078247946469,145833.96254164,0.0,1.0
1993-07-02,35.63,35.63,35.25,35.5,19200,4.10455829059083,4.10455829059083,4.06078247946469,4.08958235520557,166667.385761874,0.0,1.0
1993-07-06,35.5,35.63,35.5,35.63,3900,4.08958235520557,4.10455829059083,4.08958235520557,4.10455829059083,33854.3127328807,0.0,1.0
1993-07-07,35.63,35.75,35.5,35.5,37050,4.10455829059083,4.11838223094646,4.08958235520557,4.08958235520557,321615.970962366,0.0,1.0
1993-07-08,35.75,35.75,35.5,35.63,9300,4.11838223094646,4.11838223094646,4.08958235520557,4.10455829059083,80729.5149784076,0.0,1.0
1993-07-09,36.0,36.0,35.75,35.75,8700,4.14718210668734,4.14718210668734,4.11838223094646,4.11838223094646,75521.1591733491,0.0,1.0
1993-07-12,35.75,36.25,35.75,36.13,13200,4.11838223094646,4.17598198242823,4.11838223094646,4.1621580420726,114583.827711288,0.0,1.0
1993-07-13,35.75,35.88,35.63,35.75,12150,4.11838223094646,4.13335816633172,4.10455829059083,4.11838223094646,105469.205052436,0.0,1.0
1993-07-14,35.88,35.88,35.75,35.75,9750,4.13335816633172,4.13335816633172,4.11838223094646,4.11838223094646,84635.7818322015,0.0,1.0
1993-07-15,36.0,36.0,35.63,35.75,8100,4.14718210668734,4.14718210668734,4.10455829059083,4.11838223094646,70312.8033682906,0.0,1.0
1993-07-16,35.88,36.0,35.75,36.0,2400,4.13335816633172,4.14718210668734,4.11838223094646,4.14718210668734,20833.4232202342,0.0,1.0
1993-07-19,35.75,35.88,35.63,35.88,5550,4.11838223094646,4.13335816633172,4.10455829059083,4.13335816633172,48177.2911967916,0.0,1.0
1993-07-20,35.88,35.88,35.63,35.88,58500,4.13335816633172,4.13335816633172,4.10455829059083,4.13335816633172,507814.690993209,0.0,1.0
1993-07-21,35.88,35.88,35.63,35.88,15000,4.13335816633172,4.13335816633172,4.10455829059083,4.13335816633172,130208.895126464,0.0,1.0
1993-07-22,35.88,35.88,35.75,35.75,6300,4.13335816633172,4.13335816633172,4.11838223094646,4.11838223094646,54687.7359531148,0.0,1.0
1993-07-23,35.75,35.88,35.63,35.88,6000,4.11838223094646,4.13335816633172,4.10455829059083,4.13335816633172,52083.5580505856,0.0,1.0
1993-07-26,35.88,35.88,35.75,35.75,3900,4.13335816633172,4.13335816633172,4.11838223094646,4.11838223094646,33854.3127328806,0.0,1.0
1993-07-27,35.75,36.0,35.75,35.75,7800,4.11838223094646,4.14718210668734,4.11838223094646,4.11838223094646,67708.6254657612,0.0,1.0
1993-07-28,35.75,35.75,35.63,35.75,29100,4.11838223094646,4.11838223094646,4.10455829059083,4.11838223094646,252605.25654534,0.0,1.0
1993-07-29,36.0,36.13,35.75,35.88,7800,4.14718210668734,4.1621580420726,4.11838223094646,4.13335816633172,67708.6254657613,0.0,1.0
1993-07-30,36.0,36.25,35.75,36.0,35700,4.14718210668734,4.17598198242823,4.11838223094646,4.14718210668734,309897.170400984,0.0,1.0
1993-08-02,36.0,36.13,35.88,36.0,9600,4.14718210668734,4.1621580420726,4.13335816633172,4.14718210668734,83333.692880937,0.0,1.0
1993-08-03,36.0,36.13,36.0,36.0,2550,4.14718210668734,4.1621580420726,4.14718210668734,4.14718210668734,22135.5121714989,0.0,1.0
1993-08-04,36.38,36.38,36.0,36.0,5400,4.19095791781349,4.19095791781349,4.14718210668734,4.14718210668734,46875.202245527,0.0,1.0
1993-08-05,36.38,36.5,36.25,36.38,11700,4.19095791781349,4.20478185816911,4.17598198242823,4.19095791781349,101562.938198642,0.0,1.0
1993-08-06,36.25,36.38,36.25,36.38,3900,4.17598198242823,4.19095791781349,4.17598198242823,4.19095791781349,33854.3127328806,0.0,1.0
1993-08-09,36.5,36.5,36.13,36.13,12900,4.20478185816911,4.20478185816911,4.1621580420726,4.1621580420726,111979.649808759,0.0,1.0
1993-08-10,36.0,36.0,35.75,35.88,13200,4.20420586065429,4.20420586065429,4.17500998662197,4.19019184111878,113029.669752196,0.495,1.0
1993-08-11,36.25,36.38,35.88,35.88,34950,4.23340173468662,4.24858358918342,4.19019184111878,4.19019184111878,299271.739230245,0.0,1.0
1993-08-12,36.13,36.25,36.0,36.13,35700,4.2193877151511,4.23340173468662,4.20420586065429,4.2193877151511,305693.879557074,0.0,1.0
1993-08-13,36.13,36.13,36.0,36.0,3600,4.2193877151511,4.2193877151511,4.20420586065429,4.20420586065429,30826.2735687806,0.0,1.0
1993-08-16,36.13,36.25,36.0,36.13,110250,4.2193877151511,4.23340173468662,4.20420586065429,4.2193877151511,944054.628043906,0.0,1.0
1993-08-17,36.0,36.13,36.0,36.13,10200,4.20420586065429,4.2193877151511,4.20420586065429,4.2193877151511,87341.1084448785,0.0,1.0
1993-08-18,35.88,36.13,35.75,35.75,16200,4.19019184111878,4.2193877151511,4.17500998662197,4.17500998662197,138718.231059513,0.0,1.0
1993-08-19,35.88,36.0,35.75,35.75,5100,4.19019184111878,4.20420586065429,4.17500998662197,4.17500998662197,43670.5542224392,0.0,1.0
1993-08-20,35.88,36.0,35.75,36.0,5100,4.19019184111878,4.20420586065429,4.17500998662197,4.20420586065429,43670.5542224392,0.0,1.0
1993-08-23,35.88,36.0,35.75,35.75,6000,4.19019184111878,4.20420586065429,4.17500998662197,4.17500998662197,51377.1226146343,0.0,1.0
1993-08-24,36.13,36.13,35.75,35.75,4950,4.2193877151511,4.2193877151511,4.17500998662197,4.17500998662197,42386.1261570733,0.0,1.0
1993-08-25,36.5,36.5,36.13,36.13,8850,4.26259760871894,4.26259760871894,4.2193877151511,4.2193877151511,75781.2558565856,0.0,1.0
1993-08-26,36.0,36.38,36.0,36.25,13950,4.20420586065429,4.24858358918342,4.20420586065429,4.23340173468662,119451.810079025,0.0,1.0
1993-08-27,35.63,36.0,35.63,35.88,11850,4.16099596708646,4.20420586065429,4.16099596708646,4.19019184111878,101469.817163903,0.0,1.0
1993-08-30,35.75,35.88,35.5,35.5,30000,4.17500998662197,4.19019184111878,4.14581411258965,4.14581411258965,256885.613073172,0.0,1.0
1993-08-31,36.25,36.25,35.75,35.75,16200,4.23340173468662,4.23340173468662,4.17500998662197,4.17500998662197,138718.231059513,0.0,1.0
1993-09-01,36.13,36.25,36.13,36.13,7500,4.2193877151511,4.23340173468662,4.2193877151511,4.2193877151511,64221.403268293,0.0,1.0
1993-09-02,36.13,36.25,36.0,36.25,13500,4.2193877151511,4.23340173468662,4.20420586065429,4.23340173468662,115598.525882927,0.0,1.0
1993-09-03,36.25,36.25,36.0,36.0,6000,4.23340173468662,4.23340173468662,4.20420586065429,4.20420586065429,51377.1226146343,0.0,1.0
1993-09-07,36.13,36.25,36.0,36.13,7200,4.2193877151511,4.23340173468662,4.20420586065429,4.2193877151511,61652.5471375612,0.0,1.0
1993-09-08,36.13,36.13,36.0,36.0,15300,4.2193877151511,4.2193877151511,4.20420586065429,4.20420586065429,131011.662667318,0.0,1.0
1993-09-09,36.0,36.13,36.0,36.0,6000,4.20420586065429,4.2193877151511,4.20420586065429,4.20420586065429,51377.1226146344,0.0,1.0
1993-09-10,36.25,36.25,35.88,36.13,18150,4.23340173468662,4.23340173468662,4.19019184111878,4.2193877151511,155415.795909269,0.0,1.0
1993-09-13,36.0,36.25,36.0,36.25,10500,4.20420586065429,4.23340173468662,4.20420586065429,4.23340173468662,89909.9645756102,0.0,1.0
1993-09-14,35.88,36.0,35.5,36.0,13050,4.19019184111878,4.20420586065429,4.14581411258965,4.20420586065429,111745.24168683,0.0,1.0
1993-09-15,35.63,35.75,35.63,35.75,164700,4.16099596708646,4.17500998662197,4.16099596708646,4.17500998662197,1410302.01577171,0.0,1.0
1993-09-16,35.63,35.75,35.63,35.63,14550,4.16099596708646,4.17500998662197,4.16099596708646,4.16099596708646,124589.522340488,0.0,1.0
1993-09-17,35.75,35.75,35.63,35.63,23550,4.17500998662197,4.17500998662197,4.16099596708646,4.16099596708646,201655.20626244,0.0,1.0
1993-09-20,35.63,35.75,35.63,35.75,18000,4.16099596708646,4.17500998662197,4.16099596708646,4.17500998662197,154131.367843903,0.0,1.0
1993-09-21,35.63,35.75,35.5,35.63,17100,4.16099596708646,4.17500998662197,4.14581411258965,4.16099596708646,146424.799451708,0.0,1.0
1993-09-22,35.75,35.75,35.63,35.63,20250,4.17500998662197,4.17500998662197,4.16099596708646,4.16099596708646,173397.788824391,0.0,1.0
1993-09-23,35.75,35.75,35.63,35.63,23400,4.17500998662197,4.17500998662197,4.16099596708646,4.16099596708646,200370.778197074,0.0,1.0
1993-09-24,35.63,35.75,35.5,35.63,15450,4.16099596708646,4.17500998662197,4.14581411258965,4.16099596708646,132296.090732683,0.0,1.0
1993-09-27,35.75,35.75,35.5,35.63,14700,4.17500998662197,4.17500998662197,4.14581411258965,4.16099596708646,125873.950405854,0.0,1.0
1993-09-28,35.63,35.88,35.63,35.75,16800,4.16099596708646,4.19019184111878,4.16099596708646,4.17500998662197,143855.943320976,0.0,1.0
1993-09-29,35.63,35.75,35.5,35.75,13500,4.16099596708646,4.17500998662197,4.14581411258965,4.17500998662197,115598.525882927,0.0,1.0
1993-09-30,35.5,35.63,35.38,35.63,27300,4.14581411258965,4.16099596708646,4.13180009305414,4.16099596708646,233765.907896586,0.0,1.0
1993-10-01,35.38,35.5,35.25,35.38,10200,4.13180009305414,4.14581411258965,4.11661823855733,4.13180009305414,87341.1084448784,0.0,1.0
1993-10-04,34.88,35.38,34.88,35.25,9000,4.07340834498949,4.13180009305414,4.07340834498949,4.11661823855733,77065.6839219516,0.0,1.0
1993-10-05,35.0,35.25,34.88,34.88,18450,4.08742236452501,4.11661823855733,4.07340834498949,4.07340834498949,157984.652040001,0.0,1.0
1993-10-06,35.0,35.13,34.75,35.0,8550,4.08742236452501,4.10260421902182,4.05822649049269,4.08742236452501,73212.3997258539,0.0,1.0
1993-10-07,35.0,35.0,34.88,35.0,7650,4.08742236452501,4.08742236452501,4.07340834498949,4.08742236452501,65505.8313336588,0.0,1.0
1993-10-08,34.88,35.0,34.75,35.0,1950,4.07340834498949,4.08742236452501,4.05822649049269,4.08742236452501,16697.5648497562,0.0,1.0
1993-10-11,34.5,34.75,34.5,34.63,6600,4.02903061646037,4.05822649049269,4.02903061646037,4.04421247095717,56514.8348760977,0.0,1.0
1993-10-12,34.25,34.5,34.25,34.25,38850,3.99983474242804,4.02903061646037,3.99983474242804,3.99983474242804,332666.868929758,0.0,1.0
1993-10-13,34.25,34.38,34.0,34.25,14550,3.99983474242804,4.01501659692485,3.97063886839572,3.99983474242804,124589.522340488,0.0,1.0
1993-10-14,34.25,34.25,34.0,34.0,22500,3.99983474242804,3.99983474242804,3.97063886839572,3.97063886839572,192664.209804879,0.0,1.0
1993-10-15,34.5,34.5,34.13,34.13,11100,4.02903061646037,4.02903061646037,3.98582072289253,3.98582072289253,95047.6768370734,0.0,1.0
1993-10-18,33.38,34.38,33.38,34.38,27300,3.89823310079557,4.01501659692485,3.89823310079557,4.01501659692485,233765.907896586,0.0,1.0
1993-10-19,32.63,33.25,32.38,33.25,70500,3.8106454786986,3.88305124629876,3.78144960466628,3.88305124629876,603681.190721954,0.0,1.0
1993-10-20,32.25,32.88,32.25,32.75,61050,3.76626775016947,3.83984135273092,3.76626775016947,3.82465949823411,522762.222603905,0.0,1.0
1993-10-21,32.25,32.38,32.13,32.25,33150,3.76626775016947,3.78144960466628,3.75225373063396,3.76626775016947,283858.602445855,0.0,1.0
1993-10-22,32.25,32.75,32.13,32.13,27300,3.76626775016947,3.82465949823411,3.75225373063396,3.75225373063396,233765.907896586,0.0,1.0
1993-10-25,32.5,32.5,32.38,32.38,20400,3.79546362420179,3.79546362420179,3.78144960466628,3.78144960466628,174682.216889757,0.0,1.0
1993-10-26,32.5,32.5,32.25,32.5,15300,3.79546362420179,3.79546362420179,3.76626775016947,3.79546362420179,131011.662667318,0.0,1.0
1993-10-27,32.63,32.63,32.38,32.5,27300,3.8106454786986,3.8106454786986,3.78144960466628,3.79546362420179,233765.907896586,0.0,1.0
1993-10-28,32.88,33.0,32.5,32.63,21900,3.83984135273092,3.85385537226644,3.79546362420179,3.8106454786986,187526.497543415,0.0,1.0
1993-10-29,32.75,33.0,32.5,32.88,29700,3.82465949823411,3.85385537226644,3.79546362420179,3.83984135273092,254316.75694244,0.0,1.0
1993-11-01,32.63,32.75,32.63,32.75,37650,3.8106454786986,3.82465949823411,3.8106454786986,3.82465949823411,322391.444406831,0.0,1.0
1993-11-02,32.25,32.63,32.25,32.5,25350,3.76626775016947,3.8106454786986,3.76626775016947,3.79546362420179,217068.34304683,0.0,1.0
1993-11-03,31.87,32.25,31.5,32.25,46050,3.72189002164034,3.76626775016947,3.67868012807251,3.76626775016947,394319.416067319,0.0,1.0
1993-11-04,31.12,31.87,31.0,31.87,55650,3.63430239954338,3.72189002164034,3.62028838000786,3.72189002164034,476522.812250733,0.0,1.0
1993-11-05,31.0,31.25,30.62,30.87,35700,3.62028838000786,3.64948425404019,3.57591065147874,3.60510652551106,305693.879557075,0.0,1.0
1993-11-08,30.25,30.5,30.0,30.5,36000,3.5905085884949,3.6201822131932,3.56083496379659,3.6201822131932,303299.650497841,0.495,1.0
1993-11-09,30.5,30.5,30.25,30.25,48000,3.6201822131932,3.6201822131932,3.5905085884949,3.5905085884949,404399.533997122,0.0,1.0
1993-11-10,30.75,30.75,30.25,30.5,17700,3.64985583789151,3.64985583789151,3.5905085884949,3.6201822131932,149122.328161439,0.0,1.0
1993-11-11,30.37,30.87,30.37,30.62,19050,3.60475192835008,3.66409917774669,3.60475192835008,3.63442555304839,160496.065055108,0.0,1.0
1993-11-12,30.37,30.5,30.0,30.25,31650,3.60475192835008,3.6201822131932,3.56083496379659,3.5905085884949,266650.942729352,0.0,1.0
1993-11-15,30.25,30.5,30.12,30.5,24000,3.5905085884949,3.6201822131932,3.57507830365178,3.6201822131932,202199.766998561,0.0,1.0
1993-11-16,30.5,30.75,30.12,30.37,22050,3.6201822131932,3.64985583789151,3.57507830365178,3.60475192835008,185771.035929928,0.0,1.0
1993-11-17,30.12,30.62,30.12,30.37,30900,3.57507830365178,3.63442555304839,3.57507830365178,3.60475192835008,260332.200010647,0.0,1.0
1993-11-18,30.5,30.5,30.12,30.25,20700,3.6201822131932,3.6201822131932,3.57507830365178,3.5905085884949,174397.299036259,0.0,1.0
1993-11-19,30.37,30.75,30.25,30.62,22800,3.60475192835008,3.64985583789151,3.5905085884949,3.63442555304839,192089.778648633,0.0,1.0
1993-11-22,30.25,30.37,30.0,30.25,34500,3.5905085884949,3.60475192835008,3.56083496379659,3.5905085884949,290662.165060431,0.0,1.0
1993-11-23,30.5,30.5,30.0,30.12,30300,3.6201822131932,3.6201822131932,3.56083496379659,3.57507830365178,255277.205835683,0.0,1.0
1993-11-24,30.5,30.62,30.37,30.5,14400,3.6201822131932,3.63442555304839,3.60475192835008,3.6201822131932,121319.860199137,0.0,1.0
1993-11-26,30.75,30.75,30.37,30.5,31800,3.64985583789151,3.64985583789151,3.60475192835008,3.6201822131932,267914.691273093,0.0,1.0
1993-11-29,30.87,31.12,30.62,30.62,16950,3.66409917774669,3.693772802445,3.63442555304839,3.63442555304839,142803.585442734,0.0,1.0
1993-11-30,30.75,31.12,30.75,30.75,35400,3.64985583789151,3.693772802445,3.64985583789151,3.64985583789151,298244.656322877,0.0,1.0
1993-12-01,30.75,30.87,30.62,30.87,19350,3.64985583789151,3.66409917774669,3.63442555304839,3.66409917774669,163023.56214259,0.0,1.0
1993-12-02,31.0,31.0,30.75,30.87,24000,3.67952946258981,3.67952946258981,3.64985583789151,3.66409917774669,202199.766998561,0.0,1.0
1993-12-03,30.75,30.87,30.62,30.75,27150,3.64985583789151,3.66409917774669,3.63442555304839,3.64985583789151,228738.486417122,0.0,1.0
1993-12-06,30.75,30.87,30.62,30.75,16500,3.64985583789151,3.66409917774669,3.63442555304839,3.64985583789151,139012.33981151,0.0,1.0
1993-12-07,31.25,31.37,30.75,30.87,22950,3.70920308728812,3.7234464271433,3.64985583789151,3.66409917774669,193353.527192374,0.0,1.0
1993-12-08,31.25,31.75,31.25,31.37,18450,3.70920308728812,3.76855033668473,3.70920308728812,3.7234464271433,155441.070880144,0.0,1.0
1993-12-09,31.37,31.62,31.12,31.12,17550,3.7234464271433,3.75312005184161,3.693772802445,3.693772802445,147858.579617698,0.0,1.0
1993-12-10,31.62,31.62,31.37,31.5,11400,3.75312005184161,3.75312005184161,3.7234464271433,3.73887671198642,96044.8893243164,0.0,1.0
1993-12-13,31.62,31.87,31.5,31.62,36750,3.75312005184161,3.78279367653991,3.73887671198642,3.75312005184161,309618.393216546,0.0,1.0
1993-12-14,31.37,31.62,31.37,31.62,27600,3.7234464271433,3.75312005184161,3.7234464271433,3.75312005184161,232529.732048345,0.0,1.0
1993-12-15,31.37,31.5,31.0,31.5,24150,3.7234464271433,3.73887671198642,3.67952946258981,3.73887671198642,203463.515542302,0.0,1.0
1993-12-16,31.25,31.62,31.25,31.25,22200,3.70920308728812,3.75312005184161,3.70920308728812,3.70920308728812,187034.784473669,0.0,1.0
1993-12-17,31.5,31.75,31.25,31.37,46800,3.73887671198642,3.76855033668473,3.70920308728812,3.7234464271433,394289.545647194,0.0,1.0
1993-12-20,32.0,32.13,31.75,31.75,24000,3.79822396138303,3.81365424622615,3.76855033668473,3.76855033668473,202199.766998561,0.0,1.0
1993-12-21,31.87,32.0,31.62,32.0,16800,3.78279367653991,3.79822396138303,3.75312005184161,3.79822396138303,141539.836898993,0.0,1.0
1993-12-22,32.0,32.13,31.75,31.87,40500,3.79822396138303,3.81365424622615,3.76855033668473,3.78279367653991,341212.106810072,0.0,1.0
1993-12-23,31.87,32.0,31.75,31.87,20850,3.78279367653991,3.79822396138303,3.76855033668473,3.78279367653991,175661.04758,0.0,1.0
1993-12-27,32.25,32.25,31.87,32.13,10350,3.82789758608134,3.82789758608134,3.78279367653991,3.81365424622615,87198.6495181293,0.0,1.0
1993-12-28,32.5,32.63,32.13,32.25,18000,3.85757121077964,3.87300149562276,3.81365424622615,3.82789758608134,151649.825248921,0.0,1.0
1993-12-29,32.38,32.5,32.13,32.38,10500,3.84332787092445,3.85757121077964,3.81365424622615,3.84332787092445,88462.3980618705,0.0,1.0
1993-12-30,32.75,32.75,32.25,32.38,19350,3.88724483547795,3.88724483547795,3.82789758608134,3.84332787092445,163023.56214259,0.0,1.0
1993-12-31,32.75,33.0,32.63,32.75,18750,3.88724483547795,3.91691846017625,3.87300149562276,3.88724483547795,157968.567967626,0.0,1.0
1994-01-03,32.25,33.0,31.87,32.75,36750,3.82789758608134,3.91691846017625,3.78279367653991,3.88724483547795,309618.393216546,0.0,1.0
1994-01-04,31.87,32.5,31.75,32.38,45000,3.78279367653991,3.85757121077964,3.76855033668473,3.84332787092445,379124.563122302,0.0,1.0
1994-01-05,31.75,32.0,31.37,31.87,23700,3.76855033668473,3.79822396138303,3.7234464271433,3.78279367653991,199672.269911079,0.0,1.0
1994-01-06,31.25,31.75,31.0,31.62,15900,3.70920308728812,3.76855033668473,3.67952946258981,3.75312005184161,133957.345636546,0.0,1.0
1994-01-07,31.5,31.5,31.12,31.25,27000,3.73887671198642,3.73887671198642,3.693772802445,3.70920308728812,227474.737873381,0.0,1.0
1994-01-10,32.0,32.0,31.62,31.62,16500,3.79822396138303,3.79822396138303,3.75312005184161,3.75312005184161,139012.339811511,0.0,1.0
1994-01-11,31.87,32.25,31.75,32.13,10500,3.78279367653991,3.82789758608134,3.76855033668473,3.81365424622615,88462.3980618705,0.0,1.0
1994-01-12,31.87,32.0,31.62,31.75,16200,3.78279367653991,3.79822396138303,3.75312005184161,3.76855033668473,136484.842724029,0.0,1.0
1994-01-13,31.5,31.75,31.25,31.62,17850,3.73887671198642,3.76855033668473,3.70920308728812,3.75312005184161,150386.07670518,0.0,1.0
1994-01-14,31.25,31.5,31.12,31.37,12600,3.70920308728812,3.73887671198642,3.693772802445,3.7234464271433,106154.877674244,0.0,1.0
1994-01-17,30.5,31.25,30.5,31.25,27900,3.6201822131932,3.70920308728812,3.6201822131932,3.70920308728812,235057.229135827,0.0,1.0
1994-01-18,30.75,31.0,30.62,30.62,35850,3.64985583789151,3.67952946258981,3.63442555304839,3.63442555304839,302035.9019541,0.0,1.0
1994-01-19,30.87,30.87,30.5,30.75,15750,3.66409917774669,3.66409917774669,3.6201822131932,3.64985583789151,132693.597092806,0.0,1.0
1994-01-20,31.0,31.25,30.75,30.87,16350,3.67952946258981,3.70920308728812,3.64985583789151,3.66409917774669,137748.59126777,0.0,1.0
1994-01-21,30.87,31.37,30.75,31.25,17550,3.66409917774669,3.7234464271433,3.64985583789151,3.70920308728812,147858.579617698,0.0,1.0
1994-01-24,30.37,31.0,30.25,30.87,21900,3.60475192835008,3.67952946258981,3.5905085884949,3.66409917774669,184507.287386187,0.0,1.0
1994-01-25,30.12,30.25,30.0,30.12,19800,3.57507830365178,3.5905085884949,3.56083496379659,3.57507830365178,166814.807773813,0.0,1.0
1994-01-26,30.75,30.87,30.25,30.37,27000,3.64985583789151,3.66409917774669,3.5905085884949,3.60475192835008,227474.737873381,0.0,1.0
1994-01-27,31.25,31.37,30.75,30.75,35100,3.70920308728812,3.7234464271433,3.64985583789151,3.64985583789151,295717.159235395,0.0,1.0
1994-01-28,31.62,31.87,31.5,31.5,20100,3.75312005184161,3.78279367653991,3.73887671198642,3.73887671198642,169342.304861295,0.0,1.0
1994-01-31,31.75,32.0,31.62,31.75,12750,3.76855033668473,3.79822396138303,3.75312005184161,3.76855033668473,107418.626217985,0.0,1.0
1994-02-01,31.25,31.75,31.25,31.75,16200,3.70920308728812,3.76855033668473,3.70920308728812,3.76855033668473,136484.842724029,0.0,1.0
1994-02-02,31.62,31.62,31.0,31.0,26700,3.75312005184161,3.75312005184161,3.67952946258981,3.67952946258981,224947.240785899,0.0,1.0
1994-02-03,31.37,31.62,31.25,31.62,18750,3.7234464271433,3.75312005184161,3.70920308728812,3.75312005184161,157968.567967626,0.0,1.0
1994-02-04,30.12,31.37,30.12,31.12,32550,3.57507830365178,3.7234464271433,3.57507830365178,3.693772802445,274233.433991798,0.0,1.0
1994-02-07,30.75,30.75,29.87,30.12,31350,3.64985583789151,3.64985583789151,3.54540467895347,3.57507830365178,264123.44564187,0.0,1.0
1994-02-08,30.87,30.87,30.62,30.62,18900,3.66409917774669,3.66409917774669,3.63442555304839,3.63442555304839,159232.316511367,0.0,1.0
1994-02-09,30.0,30.5,30.0,30.12,35550,3.62077568568717,3.68112194711529,3.62077568568717,3.63525878842992,294550.144107476,0.505,1.0
1994-02-10,29.75,30.0,29.62,29.87,26100,3.59060255497311,3.62077568568717,3.5749125270018,3.60508565771586,216252.004534602,0.0,1.0
1994-02-11,29.75,30.0,29.5,29.62,35100,3.59060255497311,3.62077568568717,3.56042942425905,3.5749125270018,290821.661270672,0.0,1.0
1994-02-14,29.0,29.5,28.87,29.5,36300,3.50008316283093,3.56042942425905,3.48439313485962,3.56042942425905,300764.282168815,0.0,1.0
1994-02-15,28.5,28.75,28.37,28.62,59700,3.43973690140281,3.46991003211687,3.4240468734315,3.45422000414556,494645.389682596,0.0,1.0
1994-02-16,28.25,28.75,28.0,28.75,55800,3.40956377068875,3.46991003211687,3.37939063997469,3.46991003211687,462331.871763633,0.0,1.0
1994-02-17,28.87,28.87,28.37,28.5,92250,3.48439313485962,3.48439313485962,3.4240468734315,3.43973690140281,764338.981544715,0.0,1.0
1994-02-18,29.37,29.62,29.0,29.0,25200,3.54473939628774,3.5749125270018,3.50008316283093,3.50008316283093,208795.038860995,0.0,1.0
1994-02-22,29.0,29.37,29.0,29.25,102450,3.50008316283093,3.54473939628774,3.50008316283093,3.53025629354499,848851.259178928,0.0,1.0
1994-02-23,29.25,29.25,29.0,29.0,40800,3.53025629354499,3.53025629354499,3.50008316283093,3.50008316283093,338049.11053685,0.0,1.0
1994-02-24,28.87,29.12,28.75,29.12,43650,3.48439313485962,3.51456626557368,3.46991003211687,3.51456626557368,361662.835169939,0.0,1.0
1994-02-25,28.75,29.0,28.75,28.87,17400,3.46991003211687,3.50008316283093,3.46991003211687,3.48439313485962,144168.003023068,0.0,1.0
1994-02-28,29.0,29.0,28.75,28.87,45300,3.50008316283093,3.50008316283093,3.46991003211687,3.48439313485962,375333.938904885,0.0,1.0
1994-03-01,28.87,29.0,28.62,28.87,33150,3.48439313485962,3.50008316283093,3.45422000414556,3.48439313485962,274664.90231119,0.0,1.0
1994-03-02,29.0,29.0,28.75,28.87,43200,3.50008316283093,3.50008316283093,3.46991003211687,3.48439313485962,357934.352333135,0.0,1.0
1994-03-03,29.12,29.25,28.75,29.0,69300,3.51456626557368,3.53025629354499,3.46991003211687,3.50008316283093,574186.356867737,0.0,1.0
1994-03-04,29.62,29.87,29.12,29.25,44700,3.5749125270018,3.60508565771586,3.51456626557368,3.53025629354499,370362.628455813,0.0,1.0
1994-03-07,30.37,30.37,29.62,29.62,21150,3.66543191914398,3.66543191914398,3.5749125270018,3.5749125270018,175238.693329764,0.0,1.0
1994-03-08,30.37,30.37,30.25,30.37,10200,3.66543191914398,3.66543191914398,3.65094881640123,3.66543191914398,84512.2776342124,0.0,1.0
1994-03-09,30.12,30.37,30.0,30.37,17850,3.63525878842992,3.66543191914398,3.62077568568717,3.66543191914398,147896.485859872,0.0,1.0
1994-03-10,30.12,30.25,30.0,30.12,20550,3.63525878842992,3.65094881640123,3.62077568568717,3.63525878842992,170267.382880693,0.0,1.0
1994-03-11,29.87,30.12,29.62,30.0,18900,3.60508565771586,3.63525878842992,3.5749125270018,3.62077568568717,156596.279145747,0.0,1.0
1994-03-14,29.5,30.0,29.5,30.0,13050,3.56042942425905,3.62077568568717,3.56042942425905,3.62077568568717,108126.002267301,0.0,1.0
1994-03-15,29.75,29.87,29.62,29.75,13200,3.59060255497311,3.60508565771586,3.5749125270018,3.59060255497311,109368.829879569,0.0,1.0
1994-03-16,29.62,29.87,29.37,29.87,22800,3.5749125270018,3.60508565771586,3.54473939628774,3.60508565771586,188909.79706471,0.0,1.0
1994-03-17,29.87,29.87,29.62,29.75,17400,3.60508565771586,3.60508565771586,3.5749125270018,3.59060255497311,144168.003023068,0.0,1.0
1994-03-18,29.87,30.0,29.5,30.0,42900,3.60508565771586,3.62077568568717,3.56042942425905,3.62077568568717,355448.697108599,0.0,1.0
1994-03-21,29.5,29.87,29.37,29.87,28050,3.56042942425905,3.60508565771586,3.54473939628774,3.60508565771586,232408.763494084,0.0,1.0
1994-03-22,29.75,30.0,29.62,29.62,33150,3.59060255497311,3.62077568568717,3.5749125270018,3.5749125270018,274664.90231119,0.0,1.0
1994-03-23,29.87,30.0,29.5,29.75,15150,3.60508565771586,3.62077568568717,3.56042942425905,3.59060255497311,125525.588839051,0.0,1.0
1994-03-24,29.5,29.75,29.12,29.75,24300,3.56042942425905,3.59060255497311,3.51456626557368,3.59060255497311,201338.073187388,0.0,1.0
1994-03-25,29.62,29.75,29.37,29.37,35250,3.5749125270018,3.59060255497311,3.54473939628774,3.54473939628774,292064.48888294,0.0,1.0
1994-03-28,29.75,29.75,29.37,29.37,15300,3.59060255497311,3.59060255497311,3.54473939628774,3.54473939628774,126768.416451319,0.0,1.0
1994-03-29,29.87,30.0,29.62,29.62,26850,3.60508565771586,3.62077568568717,3.5749125270018,3.5749125270018,222466.142595941,0.0,1.0
1994-03-30,29.62,29.75,29.62,29.75,31350,3.5749125270018,3.59060255497311,3.5749125270018,3.59060255497311,259750.970963976,0.0,1.0
1994-03-31,29.5,29.62,29.25,29.62,53700,3.56042942425905,3.5749125270018,3.53025629354499,3.5749125270018,444932.285191883,0.0,1.0
1994-04-04,28.75,29.25,28.5,29.25,28350,3.46991003211687,3.53025629354499,3.43973690140281,3.53025629354499,234894.41871862,0.0,1.0
1994-04-05,29.12,29.37,28.87,29.0,24600,3.51456626557368,3.54473939628774,3.48439313485962,3.50008316283093,203823.728411924,0.0,1.0
1994-04-06,29.12,29.5,29.12,29.25,28950,3.51456626557368,3.56042942425905,3.51456626557368,3.53025629354499,239865.729167691,0.0,1.0
1994-04-07,29.0,29.25,28.87,29.25,11550,3.50008316283093,3.53025629354499,3.48439313485962,3.53025629354499,95697.7261446229,0.0,1.0
1994-04-08,28.75,29.0,28.5,29.0,25500,3.46991003211687,3.50008316283093,3.43973690140281,3.50008316283093,211280.694085531,0.0,1.0
1994-04-11,28.62,28.75,28.37,28.62,23850,3.45422000414556,3.46991003211687,3.4240468734315,3.45422000414556,197609.590350585,0.0,1.0
1994-04-12,28.62,28.75,28.5,28.75,10350,3.45422000414556,3.46991003211687,3.43973690140281,3.46991003211687,85755.1052464803,0.0,1.0
1994-04-13,28.62,28.75,28.5,28.5,19650,3.45422000414556,3.46991003211687,3.43973690140281,3.43973690140281,162810.417207086,0.0,1.0
1994-04-14,28.25,28.62,28.25,28.5,33450,3.40956377068875,3.45422000414556,3.40956377068875,3.43973690140281,277150.557535726,0.0,1.0
1994-04-15,28.5,28.5,28.12,28.12,19500,3.43973690140281,3.43973690140281,3.39387374271744,3.39387374271744,161567.589594818,0.0,1.0
1994-04-18,28.12,28.5,28.12,28.5,28500,3.39387374271744,3.43973690140281,3.39387374271744,3.43973690140281,236137.246330888,0.0,1.0
1994-04-19,28.5,28.5,28.0,28.25,15000,3.43973690140281,3.43973690140281,3.37939063997469,3.40956377068875,124282.761226783,0.0,1.0
1994-04-20,28.87,29.0,28.5,28.62,24900,3.48439313485962,3.50008316283093,3.43973690140281,3.45422000414556,206309.38363646,0.0,1.0
1994-04-21,29.62,29.87,29.0,29.0,7800,3.5749125270018,3.60508565771586,3.50008316283093,3.50008316283093,64627.0358379271,0.0,1.0
1994-04-22,29.37,29.75,29.37,29.37,14850,3.54473939628774,3.59060255497311,3.54473939628774,3.54473939628774,123039.933614515,0.0,1.0
1994-04-25,29.75,29.75,29.37,29.5,35100,3.59060255497311,3.59060255497311,3.54473939628774,3.56042942425905,290821.661270672,0.0,1.0
1994-04-26,29.5,29.62,29.5,29.62,33150,3.56042942425905,3.5749125270018,3.56042942425905,3.5749125270018,274664.90231119,0.0,1.0
1994-04-28,29.5,29.62,29.25,29.25,30000,3.56042942425905,3.5749125270018,3.53025629354499,3.53025629354499,248565.522453566,0.0,1.0
1994-04-29,29.75,29.87,29.25,29.37,17100,3.59060255497311,3.60508565771586,3.53025629354499,3.54473939628774,141682.347798533,0.0,1.0
1994-05-02,30.0,30.0,29.62,29.87,15300,3.62077568568717,3.62077568568717,3.5749125270018,3.60508565771586,126768.416451319,0.0,1.0
1994-05-03,29.75,30.12,29.75,30.12,20100,3.59060255497311,3.63525878842992,3.59060255497311,3.63525878842992,166538.900043889,0.0,1.0
1994-05-04,29.75,29.87,29.75,29.75,10800,3.59060255497311,3.60508565771586,3.59060255497311,3.59060255497311,89483.5880832838,0.0,1.0
1994-05-05,29.37,30.0,29.37,29.87,7350,3.54473939628774,3.62077568568717,3.54473939628774,3.60508565771586,60898.5530011237,0.0,1.0
1994-05-06,29.12,29.5,29.0,29.5,33900,3.51456626557368,3.56042942425905,3.50008316283093,3.56042942425905,280879.04037253,0.0,1.0
1994-05-09,28.37,29.12,28.37,29.12,38700,3.4240468734315,3.51456626557368,3.4240468734315,3.51456626557368,320649.5239651,0.0,1.0
1994-05-10,27.5,28.25,27.25,28.0,42150,3.37999410258897,3.47217575993231,3.34926688347452,3.44144854081786,342936.988887687,0.505,1.0
1994-05-11,26.75,27.25,26.5,27.25,45150,3.28781244524563,3.34926688347452,3.25708522613119,3.34926688347452,367345.31549891,0.0,1.0
1994-05-12,26.5,27.37,26.37,27.0,140100,3.25708522613119,3.36401594864946,3.24110707219168,3.31853966436008,1139868.85274413,0.0,1.0
1994-05-13,26.37,26.62,26.12,26.25,43200,3.24110707219168,3.27183429130612,3.21037985307723,3.22635800701674,351479.903201615,0.0,1.0
1994-05-16,25.62,26.37,25.62,26.25,47700,3.14892541484834,3.24110707219168,3.14892541484834,3.22635800701674,388092.39311845,0.0,1.0
1994-05-17,26.5,26.5,25.62,25.75,88200,3.25708522613119,3.25708522613119,3.14892541484834,3.16490356878785,717604.802369963,0.0,1.0
1994-05-18,26.87,26.87,26.0,26.37,43500,3.30256151042057,3.30256151042057,3.1956307879023,3.24110707219168,353920.735862737,0.0,1.0
1994-05-19,26.37,27.0,26.25,27.0,26250,3.24110707219168,3.31853966436008,3.22635800701674,3.31853966436008,213572.857848203,0.0,1.0
1994-05-20,26.25,26.62,26.12,26.5,19050,3.22635800701674,3.27183429130612,3.21037985307723,3.25708522613119,154992.873981268,0.0,1.0
1994-05-23,26.25,26.5,26.0,26.25,41850,3.22635800701674,3.25708522613119,3.1956307879023,3.22635800701674,340496.156226565,0.0,1.0
1994-05-24,26.5,26.5,26.25,26.37,47400,3.25708522613119,3.25708522613119,3.22635800701674,3.24110707219168,385651.560457327,0.0,1.0
1994-05-25,26.12,26.5,26.12,26.25,52500,3.21037985307723,3.25708522613119,3.21037985307723,3.22635800701674,427145.715696407,0.0,1.0
1994-05-26,26.5,26.5,26.12,26.12,42600,3.25708522613119,3.25708522613119,3.21037985307723,3.21037985307723,346598.23787937,0.0,1.0
1994-05-27,26.62,26.75,26.5,26.5,20100,3.27183429130612,3.28781244524563,3.25708522613119,3.25708522613119,163535.788295196,0.0,1.0
1994-05-31,26.12,26.75,26.12,26.62,20850,3.21037985307723,3.28781244524563,3.21037985307723,3.27183429130612,169637.869948002,0.0,1.0
1994-06-01,26.37,26.75,26.12,26.12,30600,3.24110707219168,3.28781244524563,3.21037985307723,3.21037985307723,248964.931434477,0.0,1.0
1994-06-02,26.5,26.75,26.37,26.5,14850,3.25708522613119,3.28781244524563,3.24110707219168,3.25708522613119,120821.216725555,0.0,1.0
1994-06-03,26.62,27.0,26.25,26.37,33600,3.27183429130612,3.31853966436008,3.22635800701674,3.24110707219168,273373.258045701,0.0,1.0
1994-06-06,26.87,27.12,26.5,26.75,27900,3.30256151042057,3.33328872953501,3.25708522613119,3.28781244524563,226997.437484376,0.0,1.0
1994-06-07,26.75,26.87,26.37,26.75,14400,3.28781244524563,3.30256151042057,3.24110707219168,3.28781244524563,117159.967733872,0.0,1.0
1994-06-08,26.5,26.75,26.25,26.62,19800,3.25708522613119,3.28781244524563,3.22635800701674,3.27183429130612,161094.955634073,0.0,1.0
1994-06-09,26.62,26.75,26.37,26.5,12600,3.27183429130612,3.28781244524563,3.24110707219168,3.25708522613119,102514.971767138,0.0,1.0
1994-06-10,26.5,26.75,26.5,26.5,11100,3.25708522613119,3.28781244524563,3.25708522613119,3.25708522613119,90310.808461526,0.0,1.0
1994-06-13,26.62,26.75,26.37,26.5,25950,3.27183429130612,3.28781244524563,3.24110707219168,3.25708522613119,211132.025187081,0.0,1.0
1994-06-14,26.62,26.87,26.5,26.5,45150,3.27183429130612,3.30256151042057,3.25708522613119,3.25708522613119,367345.31549891,0.0,1.0
1994-06-15,26.37,26.87,26.37,26.62,16200,3.24110707219168,3.30256151042057,3.24110707219168,3.27183429130612,131804.963700605,0.0,1.0
1994-06-16,25.87,26.62,25.87,26.5,38700,3.17965263396279,3.27183429130612,3.17965263396279,3.25708522613119,314867.41328478,0.0,1.0
1994-06-17,25.75,26.0,25.62,26.0,94200,3.16490356878785,3.1956307879023,3.14892541484834,3.1956307879023,766421.455592411,0.0,1.0
1994-06-20,25.62,25.75,25.5,25.75,27300,3.14892541484834,3.16490356878785,3.13417634967341,3.16490356878785,222115.772162132,0.0,1.0
1994-06-21,25.12,25.62,25.12,25.5,24600,3.08747097661945,3.14892541484834,3.08747097661945,3.13417634967341,200148.278212031,0.0,1.0
1994-06-22,25.25,25.25,25.0,25.12,63150,3.10344913055896,3.10344913055896,3.07272191144452,3.08747097661945,513795.27516625,0.0,1.0
1994-06-23,25.5,25.62,25.0,25.0,72750,3.13417634967341,3.14892541484834,3.07272191144452,3.07272191144452,591901.920322163,0.0,1.0
1994-06-24,25.5,25.5,25.25,25.25,86400,3.13417634967341,3.13417634967341,3.10344913055896,3.10344913055896,702959.806403229,0.0,1.0
1994-06-27,25.75,25.75,25.25,25.37,57750,3.16490356878785,3.16490356878785,3.10344913055896,3.1181981957339,469860.287266048,0.0,1.0
1994-06-28,25.87,25.87,25.5,25.75,35550,3.17965263396279,3.17965263396279,3.13417634967341,3.16490356878785,289238.670342995,0.0,1.0
1994-06-29,26.0,26.0,25.75,25.75,45150,3.1956307879023,3.1956307879023,3.16490356878785,3.16490356878785,367345.31549891,0.0,1.0
1994-06-30,25.87,26.0,25.62,25.87,18000,3.17965263396279,3.1956307879023,3.14892541484834,3.17965263396279,146449.959667339,0.0,1.0
1994-07-01,25.87,26.0,25.75,25.75,12600,3.17965263396279,3.1956307879023,3.16490356878785,3.16490356878785,102514.971767138,0.0,1.0
1994-07-05,25.87,26.0,25.62,25.75,17400,3.17965263396279,3.1956307879023,3.14892541484834,3.16490356878785,141568.294345095,0.0,1.0
1994-07-06,26.0,26.12,25.62,25.75,23850,3.1956307879023,3.21037985307723,3.14892541484834,3.16490356878785,194046.196559225,0.0,1.0
1994-07-07,26.37,26.5,26.0,26.0,37950,3.24110707219168,3.25708522613119,3.1956307879023,3.1956307879023,308765.331631974,0.0,1.0
1994-07-08,26.75,26.87,26.25,26.37,41700,3.28781244524563,3.30256151042057,3.22635800701674,3.24110707219168,339275.739896004,0.0,1.0
1994-07-11,26.5,26.75,26.5,26.62,15900,3.25708522613119,3.28781244524563,3.25708522613119,3.27183429130612,129364.131039483,0.0,1.0
1994-07-12,26.5,26.62,26.25,26.62,13800,3.25708522613119,3.27183429130612,3.22635800701674,3.27183429130612,112278.302411627,0.0,1.0
1994-07-13,26.25,26.62,26.12,26.5,5250,3.22635800701674,3.27183429130612,3.21037985307723,3.25708522613119,42714.5715696407,0.0,1.0
1994-07-14,26.62,26.87,26.12,26.12,24300,3.27183429130612,3.30256151042057,3.21037985307723,3.21037985307723,197707.445550909,0.0,1.0
1994-07-15,26.62,26.62,26.25,26.25,15300,3.27183429130612,3.27183429130612,3.22635800701674,3.22635800701674,124482.465717239,0.0,1.0
1994-07-18,26.75,27.0,26.62,26.62,10800,3.28781244524563,3.31853966436008,3.27183429130612,3.27183429130612,87869.9758004038,0.0,1.0
1994-07-19,27.0,27.0,26.5,26.5,27900,3.31853966436008,3.31853966436008,3.25708522613119,3.25708522613119,226997.437484376,0.0,1.0
1994-07-20,27.12,27.12,26.87,26.87,15900,3.33328872953501,3.33328872953501,3.30256151042057,3.30256151042057,129364.131039483,0.0,1.0
1994-07-21,26.87,27.12,26.62,27.12,15600,3.30256151042057,3.33328872953501,3.27183429130612,3.33328872953501,126923.298378361,0.0,1.0
1994-07-22,26.87,27.0,26.75,27.0,9900,3.30256151042057,3.31853966436008,3.28781244524563,3.31853966436008,80547.4778170367,0.0,1.0
1994-07-25,27.0,27.0,26.75,26.75,14100,3.31853966436008,3.31853966436008,3.28781244524563,3.28781244524563,114719.135072749,0.0,1.0
1994-07-26,26.75,26.87,26.75,26.87,17850,3.28781244524563,3.30256151042057,3.28781244524563,3.30256151042057,145229.543336779,0.0,1.0
1994-07-27,26.75,26.87,26.62,26.87,16800,3.28781244524563,3.30256151042057,3.27183429130612,3.30256151042057,136686.62902285,0.0,1.0
1994-07-28,26.62,26.75,26.5,26.62,35700,3.27183429130612,3.28781244524563,3.25708522613119,3.27183429130612,290459.086673557,0.0,1.0
1994-07-29,26.62,27.0,26.5,26.75,70200,3.27183429130612,3.31853966436008,3.25708522613119,3.28781244524563,571154.842702625,0.0,1.0
1994-08-01,27.37,27.5,26.62,26.75,15300,3.36401594864946,3.37999410258897,3.27183429130612,3.28781244524563,124482.465717239,0.0,1.0
1994-08-02,28.0,28.0,27.5,27.5,20400,3.44144854081786,3.44144854081786,3.37999410258897,3.37999410258897,165976.620956318,0.0,1.0
1994-08-03,27.75,28.12,27.75,27.87,28500,3.41072132170342,3.45619760599279,3.41072132170342,3.42547038687835,231879.102806621,0.0,1.0
1994-08-04,27.87,28.12,27.75,28.0,15600,3.42547038687835,3.45619760599279,3.41072132170342,3.44144854081786,126923.298378361,0.0,1.0
1994-08-05,27.75,28.0,27.62,28.0,9300,3.41072132170342,3.44144854081786,3.3947431677639,3.44144854081786,75665.812494792,0.0,1.0
1994-08-08,27.75,27.75,27.62,27.75,120300,3.41072132170342,3.41072132170342,3.3947431677639,3.41072132170342,978773.897110051,0.0,1.0
1994-08-09,27.25,27.62,27.0,27.25,84600,3.4113358660857,3.4576549218821,3.38003920676382,3.4113358660857,675790.977639868,0.505,1.0
1994-08-10,27.37,27.62,27.0,27.0,85200,3.42635826256021,3.4576549218821,3.38003920676382,3.38003920676382,680583.821452916,0.0,1.0
1994-08-11,26.75,27.25,26.75,27.25,15000,3.34874254744193,3.4113358660857,3.34874254744193,3.4113358660857,119821.095326218,0.0,1.0
1994-08-12,26.87,27.0,26.75,27.0,11700,3.36376494391644,3.38003920676382,3.34874254744193,3.38003920676382,93460.4543544496,0.0,1.0
1994-08-15,27.0,27.12,26.5,26.87,9450,3.38003920676382,3.39506160323832,3.31744588812004,3.36376494391644,75487.290055517,0.0,1.0
1994-08-16,26.87,27.0,26.75,26.75,21600,3.36376494391644,3.38003920676382,3.34874254744193,3.34874254744193,172542.377269753,0.0,1.0
1994-08-17,26.87,27.12,26.75,26.87,35400,3.36376494391644,3.39506160323832,3.34874254744193,3.36376494391644,282777.784969873,0.0,1.0
1994-08-18,26.75,26.87,26.62,26.87,8100,3.34874254744193,3.36376494391644,3.33246828459455,3.36376494391644,64703.3914761575,0.0,1.0
1994-08-19,26.87,26.87,26.62,26.62,29550,3.36376494391644,3.36376494391644,3.33246828459455,3.33246828459455,236047.557792648,0.0,1.0
1994-08-22,26.37,26.87,26.37,26.87,32700,3.30117162527266,3.36376494391644,3.30117162527266,3.36376494391644,261209.987811154,0.0,1.0
1994-08-23,26.62,26.87,26.5,26.5,29250,3.33246828459455,3.36376494391644,3.31744588812004,3.31744588812004,233651.135886124,0.0,1.0
1994-08-24,26.62,26.87,26.5,26.5,19500,3.33246828459455,3.36376494391644,3.31744588812004,3.31744588812004,155767.423924083,0.0,1.0
1994-08-25,26.5,26.87,26.5,26.62,19500,3.31744588812004,3.36376494391644,3.31744588812004,3.33246828459455,155767.423924083,0.0,1.0
1994-08-26,26.62,26.75,26.5,26.5,9000,3.33246828459455,3.34874254744193,3.31744588812004,3.31744588812004,71892.6571957305,0.0,1.0
1994-08-29,26.87,27.25,26.87,26.87,21000,3.36376494391644,3.4113358660857,3.36376494391644,3.36376494391644,167749.533456704,0.0,1.0
1994-08-30,26.75,27.0,26.62,27.0,19200,3.34874254744193,3.38003920676382,3.33246828459455,3.38003920676382,153371.002017558,0.0,1.0
1994-08-31,27.0,27.12,26.87,27.0,27900,3.38003920676382,3.39506160323832,3.36376494391644,3.38003920676382,222867.237306764,0.0,1.0
1994-09-01,26.5,27.0,26.25,26.87,28200,3.31744588812004,3.38003920676382,3.28614922879816,3.36376494391644,225263.659213289,0.0,1.0
1994-09-02,26.37,26.75,26.37,26.75,12000,3.30117162527266,3.34874254744193,3.30117162527266,3.34874254744193,95856.8762609741,0.0,1.0
1994-09-06,26.37,26.5,26.12,26.5,18000,3.30117162527266,3.31744588812004,3.26987496595077,3.31744588812004,143785.314391461,0.0,1.0
1994-09-07,26.12,26.37,25.87,26.37,24900,3.26987496595077,3.30117162527266,3.23857830662889,3.30117162527266,198903.018241521,0.0,1.0
1994-09-08,25.87,26.25,25.75,26.0,20250,3.23857830662889,3.28614922879816,3.22355591015438,3.25485256947627,161758.478690394,0.0,1.0
1994-09-09,25.87,26.0,25.62,25.75,16950,3.23857830662889,3.25485256947627,3.207281647307,3.22355591015438,135397.837718626,0.0,1.0
1994-09-12,25.25,26.0,25.25,25.75,45300,3.16096259151061,3.25485256947627,3.16096259151061,3.22355591015438,361859.707885177,0.0,1.0
1994-09-13,25.25,25.37,25.0,25.12,24600,3.16096259151061,3.17598498798511,3.12966593218872,3.14468832866323,196506.596334997,0.0,1.0
1994-09-14,25.12,25.25,25.0,25.25,23550,3.14468832866323,3.16096259151061,3.12966593218872,3.16096259151061,188119.119662161,0.0,1.0
1994-09-15,25.37,25.37,25.0,25.12,58800,3.17598498798511,3.17598498798511,3.12966593218872,3.14468832866323,469698.693678773,0.0,1.0
1994-09-16,25.5,25.62,25.25,25.37,41100,3.19225925083249,3.207281647307,3.16096259151061,3.17598498798511,328309.801193836,0.0,1.0
1994-09-19,25.62,26.0,25.5,25.75,32250,3.207281647307,3.25485256947627,3.19225925083249,3.22355591015438,257615.354951368,0.0,1.0
1994-09-20,25.25,25.62,25.0,25.62,29100,3.16096259151061,3.207281647307,3.12966593218872,3.207281647307,232452.924932862,0.0,1.0
1994-09-21,25.25,25.5,25.25,25.25,35100,3.16096259151061,3.19225925083249,3.16096259151061,3.16096259151061,280381.363063349,0.0,1.0
1994-09-22,25.37,25.5,25.12,25.25,26550,3.17598498798511,3.19225925083249,3.14468832866323,3.16096259151061,212083.338727405,0.0,1.0
1994-09-23,25.5,25.5,25.25,25.25,26100,3.19225925083249,3.19225925083249,3.16096259151061,3.16096259151061,208488.705867619,0.0,1.0
1994-09-26,25.62,25.75,25.37,25.37,20250,3.207281647307,3.22355591015438,3.17598498798511,3.17598498798511,161758.478690394,0.0,1.0
1994-09-27,25.62,25.87,25.37,25.37,35400,3.207281647307,3.23857830662889,3.17598498798511,3.17598498798511,282777.784969873,0.0,1.0
1994-09-28,25.87,26.0,25.62,25.62,23400,3.23857830662889,3.25485256947627,3.207281647307,3.207281647307,186920.908708899,0.0,1.0
1994-09-29,26.0,26.12,25.62,25.87,31200,3.25485256947627,3.26987496595077,3.207281647307,3.23857830662889,249227.878278532,0.0,1.0
1994-09-30,26.12,26.12,25.87,25.87,10650,3.26987496595077,3.26987496595077,3.23857830662889,3.23857830662889,85072.9776816145,0.0,1.0
1994-10-03,26.0,26.25,25.87,26.25,6300,3.25485256947627,3.28614922879816,3.23857830662889,3.28614922879816,50324.8600370113,0.0,1.0
1994-10-04,25.75,26.12,25.62,26.0,18900,3.22355591015438,3.26987496595077,3.207281647307,3.25485256947627,150974.580111034,0.0,1.0
1994-10-05,25.62,25.75,25.25,25.75,16350,3.207281647307,3.22355591015438,3.16096259151061,3.22355591015438,130604.993905577,0.0,1.0
1994-10-06,25.62,25.62,25.25,25.5,8850,3.207281647307,3.207281647307,3.16096259151061,3.19225925083249,70694.4462424683,0.0,1.0
1994-10-07,25.62,25.75,25.5,25.62,16200,3.207281647307,3.22355591015438,3.19225925083249,3.207281647307,129406.782952315,0.0,1.0
1994-10-10,25.87,25.87,25.62,25.62,12900,3.23857830662889,3.23857830662889,3.207281647307,3.207281647307,103046.141980547,0.0,1.0
1994-10-11,26.37,26.37,25.62,25.87,19050,3.30117162527266,3.30117162527266,3.207281647307,3.23857830662889,152172.791064296,0.0,1.0
1994-10-12,26.25,26.5,26.0,26.37,28200,3.28614922879816,3.31744588812004,3.25485256947627,3.30117162527266,225263.659213289,0.0,1.0
1994-10-13,26.12,26.62,26.12,26.12,21300,3.26987496595077,3.33246828459455,3.26987496595077,3.26987496595077,170145.955363229,0.0,1.0
1994-10-14,26.25,26.37,25.87,26.12,13500,3.28614922879816,3.30117162527266,3.23857830662889,3.26987496595077,107838.985793596,0.0,1.0
1994-10-17,26.12,26.25,26.12,26.12,8700,3.26987496595077,3.28614922879816,3.26987496595077,3.26987496595077,69496.2352892062,0.0,1.0
1994-10-18,26.0,26.25,25.87,26.12,14100,3.25485256947627,3.28614922879816,3.23857830662889,3.26987496595077,112631.829606644,0.0,1.0
1994-10-19,26.12,26.25,26.0,26.0,8250,3.26987496595077,3.28614922879816,3.25485256947627,3.25485256947627,65901.6024294197,0.0,1.0
1994-10-20,25.75,26.0,25.62,25.87,12600,3.22355591015438,3.25485256947627,3.207281647307,3.23857830662889,100649.720074023,0.0,1.0
1994-10-21,25.87,25.87,25.62,25.75,14400,3.23857830662889,3.23857830662889,3.207281647307,3.22355591015438,115028.251513169,0.0,1.0
1994-10-24,25.75,26.0,25.5,25.75,132000,3.22355591015438,3.25485256947627,3.19225925083249,3.22355591015438,1054425.63887071,0.0,1.0
1994-10-25,25.5,25.5,25.37,25.5,29850,3.19225925083249,3.19225925083249,3.17598498798511,3.19225925083249,238443.979699173,0.0,1.0
1994-10-26,25.5,25.75,25.37,25.37,15600,3.19225925083249,3.22355591015438,3.17598498798511,3.17598498798511,124613.939139266,0.0,1.0
1994-10-27,25.75,25.87,25.62,25.75,27150,3.22355591015438,3.23857830662889,3.207281647307,3.22355591015438,216876.182540454,0.0,1.0
1994-10-28,26.5,26.5,25.62,25.62,37800,3.31744588812004,3.31744588812004,3.207281647307,3.207281647307,301949.160222068,0.0,1.0
1994-10-31,26.12,26.5,26.0,26.5,16500,3.26987496595077,3.31744588812004,3.25485256947627,3.31744588812004,131803.204858839,0.0,1.0
1994-11-01,25.87,26.12,25.87,26.12,11700,3.23857830662889,3.26987496595077,3.23857830662889,3.26987496595077,93460.4543544496,0.0,1.0
1994-11-02,25.87,26.0,25.75,25.87,53700,3.23857830662889,3.25485256947627,3.22355591015438,3.23857830662889,428959.521267858,0.0,1.0
1994-11-03,25.87,26.0,25.87,25.87,9150,3.23857830662889,3.25485256947627,3.23857830662889,3.23857830662889,73090.8681489926,0.0,1.0
1994-11-04,26.0,26.25,25.87,26.0,26400,3.25485256947627,3.28614922879816,3.23857830662889,3.25485256947627,210885.127774143,0.0,1.0
1994-11-07,25.87,26.12,25.75,26.12,63150,3.23857830662889,3.26987496595077,3.22355591015438,3.26987496595077,504446.811323375,0.0,1.0
1994-11-08,25.5,25.75,25.25,25.25,159150,3.25547850266271,3.28739495857116,3.22356204675425,3.22356204675425,1246613.97600403,0.505,1.0
1994-11-09,25.12,25.62,25.12,25.62,48450,3.20696548968185,3.27079840149877,3.20696548968185,3.27079840149877,379506.422478135,0.0,1.0
1994-11-10,25.12,25.25,25.0,25.25,11100,3.20696548968185,3.22356204675425,3.19164559084579,3.22356204675425,86945.7438494799,0.0,1.0
1994-11-11,25.12,25.12,24.87,25.0,13650,3.20696548968185,3.20696548968185,3.17504903377339,3.19164559084579,106919.766085171,0.0,1.0
1994-11-14,25.0,25.25,25.0,25.0,20700,3.19164559084579,3.22356204675425,3.19164559084579,3.19164559084579,162142.062854435,0.0,1.0
1994-11-15,25.0,25.12,24.75,25.0,876900,3.19164559084579,3.20696548968185,3.15972913493733,3.19164559084579,6868713.76410891,0.0,1.0
1994-11-16,25.25,25.37,24.87,25.0,47100,3.22356204675425,3.23888194559031,3.17504903377339,3.19164559084579,368931.940118063,0.0,1.0
1994-11-17,25.37,25.5,25.12,25.12,44700,3.23888194559031,3.25547850266271,3.20696548968185,3.20696548968185,350132.860366824,0.0,1.0
1994-11-18,25.5,25.75,25.12,25.25,46500,3.25547850266271,3.28739495857116,3.20696548968185,3.22356204675425,364232.170180253,0.0,1.0
1994-11-21,25.37,25.75,25.37,25.37,22200,3.23888194559031,3.28739495857116,3.23888194559031,3.23888194559031,173891.48769896,0.0,1.0
1994-11-22,25.5,25.62,25.0,25.62,31200,3.25547850266271,3.27079840149877,3.19164559084579,3.27079840149877,244388.036766105,0.0,1.0
1994-11-23,25.87,26.0,25.37,25.5,33150,3.30271485740722,3.31931141447962,3.23888194559031,3.25547850266271,259662.289063988,0.0,1.0
1994-11-25,26.12,26.12,25.87,26.12,4650,3.33463131331568,3.33463131331568,3.30271485740722,3.33463131331568,36423.2170180254,0.0,1.0
1994-11-28,26.12,26.12,25.75,25.87,35400,3.33463131331568,3.33463131331568,3.28739495857116,3.30271485740722,277286.426330774,0.0,1.0
1994-11-29,25.87,26.25,25.87,25.87,30000,3.30271485740722,3.35122787038808,3.30271485740722,3.30271485740722,234988.496890487,0.0,1.0
1994-11-30,25.87,26.0,25.62,25.62,20250,3.30271485740722,3.31931141447962,3.27079840149877,3.27079840149877,158617.235401078,0.0,1.0
1994-12-01,25.75,25.87,25.37,25.62,220800,3.28739495857116,3.30271485740722,3.23888194559031,3.27079840149877,1729515.33711398,0.0,1.0
1994-12-02,25.75,25.87,25.62,25.87,18900,3.28739495857116,3.30271485740722,3.27079840149877,3.30271485740722,148042.753041006,0.0,1.0
1994-12-05,25.75,26.0,25.62,25.75,11700,3.28739495857116,3.31931141447962,3.27079840149877,3.28739495857116,91645.5137872897,0.0,1.0
1994-12-06,25.62,25.87,25.62,25.62,29100,3.27079840149877,3.30271485740722,3.27079840149877,3.27079840149877,227938.841983771,0.0,1.0
1994-12-07,25.5,25.62,25.5,25.5,123000,3.25547850266271,3.27079840149877,3.25547850266271,3.25547850266271,963452.837250992,0.0,1.0
1994-12-08,25.62,25.75,25.25,25.5,20700,3.27079840149877,3.28739495857116,3.22356204675425,3.25547850266271,162142.062854435,0.0,1.0
1994-12-09,25.5,25.87,25.25,25.75,24000,3.25547850266271,3.30271485740722,3.22356204675425,3.28739495857116,187990.797512389,0.0,1.0
1994-12-12,25.5,25.62,25.25,25.62,12300,3.25547850266271,3.27079840149877,3.22356204675425,3.27079840149877,96345.2837250992,0.0,1.0
1994-12-13,26.0,26.12,25.37,25.5,24450,3.31931141447962,3.33463131331568,3.23888194559031,3.25547850266271,191515.624965746,0.0,1.0
1994-12-14,26.0,26.25,25.75,26.0,23250,3.31931141447962,3.35122787038808,3.28739495857116,3.31931141447962,182116.085090127,0.0,1.0
1994-12-15,26.0,26.25,25.75,26.12,200250,3.31931141447962,3.35122787038808,3.28739495857116,3.33463131331568,1568548.216744,0.0,1.0
1994-12-16,25.5,26.0,25.37,25.75,32100,3.25547850266271,3.31931141447962,3.23888194559031,3.28739495857116,251437.69167282,0.0,1.0
1994-12-19,25.25,25.37,25.12,25.25,32700,3.22356204675425,3.23888194559031,3.20696548968185,3.22356204675425,256137.46161063,0.0,1.0
1994-12-20,25.87,25.87,25.12,25.12,29250,3.30271485740722,3.30271485740722,3.20696548968185,3.20696548968185,229113.784468224,0.0,1.0
1994-12-21,25.62,25.87,25.5,25.75,30900,3.27079840149877,3.30271485740722,3.25547850266271,3.28739495857116,242038.1517972,0.0,1.0
1994-12-22,25.37,25.62,25.25,25.5,169500,3.23888194559031,3.27079840149877,3.22356204675425,3.25547850266271,1327685.00743125,0.0,1.0
1994-12-23,25.25,25.62,25.25,25.25,13800,3.22356204675425,3.27079840149877,3.22356204675425,3.22356204675425,108094.708569624,0.0,1.0
1994-12-27,25.75,25.87,25.25,25.25,22500,3.28739495857116,3.30271485740722,3.22356204675425,3.22356204675425,176241.372667865,0.0,1.0
1994-12-28,25.5,25.87,25.37,25.5,23700,3.25547850266271,3.30271485740722,3.23888194559031,3.25547850266271,185640.912543484,0.0,1.0
1994-12-29,25.5,25.62,25.12,25.25,38850,3.25547850266271,3.27079840149877,3.20696548968185,3.22356204675425,304310.103473179,0.0,1.0
1994-12-30,25.25,25.62,25.25,25.25,53100,3.22356204675425,3.27079840149877,3.22356204675425,3.22356204675425,415929.63949616,0.0,1.0
1995-01-03,25.5,25.62,25.12,25.12,31200,3.25547850266271,3.27079840149877,3.20696548968185,3.20696548968185,244388.036766105,0.0,1.0
1995-01-04,25.75,25.75,25.37,25.37,51750,3.28739495857116,3.28739495857116,3.23888194559031,3.23888194559031,405355.157136089,0.0,1.0
1995-01-05,25.5,25.75,25.25,25.5,50700,3.25547850266271,3.28739495857116,3.22356204675425,3.25547850266271,397130.559744921,0.0,1.0
1995-01-06,25.25,25.37,24.87,25.37,39000,3.22356204675425,3.23888194559031,3.17504903377339,3.23888194559031,305485.045957632,0.0,1.0
1995-01-09,25.25,25.5,25.25,25.25,51750,3.22356204675425,3.25547850266271,3.22356204675425,3.22356204675425,405355.157136088,0.0,1.0
1995-01-10,24.87,25.37,24.75,25.0,112650,3.17504903377339,3.23888194559031,3.15972913493733,3.19164559084579,882381.805823776,0.0,1.0
1995-01-11,25.25,25.25,24.75,24.87,24150,3.22356204675425,3.22356204675425,3.15972913493733,3.17504903377339,189165.739996841,0.0,1.0
1995-01-12,24.62,25.0,24.5,25.0,37350,3.14313257786493,3.19164559084579,3.12781267902887,3.19164559084579,292560.678628656,0.0,1.0
1995-01-13,24.62,25.0,24.62,24.75,33900,3.14313257786493,3.19164559084579,3.14313257786493,3.15972913493733,265537.00148625,0.0,1.0
1995-01-16,24.75,25.0,24.5,24.5,24900,3.15972913493733,3.19164559084579,3.12781267902887,3.12781267902887,195040.452419104,0.0,1.0
1995-01-17,24.62,24.87,24.62,24.75,27600,3.14313257786493,3.17504903377339,3.14313257786493,3.15972913493733,216189.417139248,0.0,1.0
1995-01-18,24.75,24.75,24.5,24.62,22200,3.15972913493733,3.15972913493733,3.12781267902887,3.14313257786493,173891.48769896,0.0,1.0
1995-01-19,24.62,24.62,24.37,24.5,23700,3.14313257786493,3.14313257786493,3.11121612195648,3.12781267902887,185640.912543484,0.0,1.0
1995-01-20,24.5,24.62,24.37,24.5,28350,3.12781267902887,3.14313257786493,3.11121612195648,3.12781267902887,222064.12956151,0.0,1.0
1995-01-23,24.5,24.5,24.25,24.37,24600,3.12781267902887,3.12781267902887,3.09589622312042,3.11121612195648,192690.567450199,0.0,1.0
1995-01-24,24.62,24.62,24.37,24.37,26700,3.14313257786493,3.14313257786493,3.11121612195648,3.11121612195648,209139.762232533,0.0,1.0
1995-01-25,24.87,25.12,24.5,24.5,32400,3.17504903377339,3.20696548968185,3.12781267902887,3.12781267902887,253787.576641725,0.0,1.0
1995-01-26,24.75,25.0,24.75,25.0,43200,3.15972913493733,3.19164559084579,3.15972913493733,3.19164559084579,338383.4355223,0.0,1.0
1995-01-27,25.12,25.12,24.87,25.0,31500,3.20696548968185,3.20696548968185,3.17504903377339,3.19164559084579,246737.921735011,0.0,1.0
1995-01-30,25.5,25.62,25.0,25.0,46650,3.25547850266271,3.27079840149877,3.19164559084579,3.19164559084579,365407.112664706,0.0,1.0
1995-01-31,25.5,25.75,25.5,25.75,38700,3.25547850266271,3.28739495857116,3.25547850266271,3.28739495857116,303135.160988727,0.0,1.0
1995-02-01,25.62,25.75,25.5,25.5,21600,3.27079840149877,3.28739495857116,3.25547850266271,3.25547850266271,169191.71776115,0.0,1.0
1995-02-02,25.62,25.62,25.5,25.62,42300,3.27079840149877,3.27079840149877,3.25547850266271,3.27079840149877,331333.780615585,0.0,1.0
1995-02-03,26.12,26.25,25.75,25.75,32100,3.33463131331568,3.35122787038808,3.28739495857116,3.28739495857116,251437.69167282,0.0,1.0
1995-02-06,26.12,26.12,26.0,26.12,18450,3.33463131331568,3.33463131331568,3.31931141447962,3.33463131331568,144517.925587649,0.0,1.0
1995-02-07,26.0,26.25,25.87,26.12,37050,3.31931141447962,3.35122787038808,3.30271485740722,3.33463131331568,290210.793659751,0.0,1.0
1995-02-08,26.37,26.37,26.0,26.12,30900,3.36654776922414,3.36654776922414,3.31931141447962,3.33463131331568,242038.151797201,0.0,1.0
1995-02-09,25.37,25.62,25.25,25.62,37650,3.30399151564356,3.33654957157225,3.28836364879779,3.33654957157225,289098.956664224,0.51,1.0
1995-02-10,25.5,25.5,25.37,25.5,34800,3.32092170472648,3.32092170472648,3.30399151564356,3.32092170472648,267214.971896812,0.0,1.0
1995-02-13,25.75,25.75,25.5,25.5,29400,3.35347976065517,3.35347976065517,3.32092170472648,3.32092170472648,225750.579705928,0.0,1.0
1995-02-14,25.5,25.75,25.5,25.75,22500,3.32092170472648,3.35347976065517,3.32092170472648,3.35347976065517,172768.300795353,0.0,1.0
1995-02-15,25.87,25.87,25.5,25.5,31350,3.36910762750094,3.36910762750094,3.32092170472648,3.32092170472648,240723.832441525,0.0,1.0
1995-02-16,25.37,25.75,25.37,25.75,24150,3.30399151564356,3.35347976065517,3.30399151564356,3.35347976065517,185437.976187012,0.0,1.0
1995-02-17,25.37,25.5,25.37,25.37,14550,3.30399151564356,3.32092170472648,3.30399151564356,3.30399151564356,111723.501180995,0.0,1.0
1995-02-21,25.5,25.5,25.25,25.37,24150,3.32092170472648,3.32092170472648,3.28836364879779,3.30399151564356,185437.976187012,0.0,1.0
1995-02-22,25.5,26.12,25.5,25.62,99300,3.32092170472648,3.40166568342964,3.32092170472648,3.33654957157225,762484.10084349,0.0,1.0
1995-02-23,25.87,26.0,25.5,25.5,41700,3.36910762750094,3.38603781658386,3.32092170472648,3.32092170472648,320197.250807387,0.0,1.0
1995-02-24,25.75,26.0,25.75,25.75,54750,3.35347976065517,3.38603781658386,3.35347976065517,3.35347976065517,420402.865268692,0.0,1.0
1995-02-27,25.62,26.0,25.62,25.87,22500,3.33654957157225,3.38603781658386,3.33654957157225,3.36910762750094,172768.300795353,0.0,1.0
1995-02-28,25.87,25.87,25.5,25.87,38700,3.36910762750094,3.36910762750094,3.32092170472648,3.36910762750094,297161.477368007,0.0,1.0
1995-03-01,25.62,26.0,25.62,25.87,28350,3.33654957157225,3.38603781658386,3.33654957157225,3.36910762750094,217688.059002145,0.0,1.0
1995-03-02,25.75,26.0,25.62,25.87,42300,3.35347976065517,3.38603781658386,3.33654957157225,3.36910762750094,324804.405495263,0.0,1.0
1995-03-03,25.62,25.75,25.5,25.75,10650,3.33654957157225,3.35347976065517,3.32092170472648,3.35347976065517,81776.9957098003,0.0,1.0
1995-03-06,25.25,25.5,25.25,25.5,13500,3.28836364879779,3.32092170472648,3.28836364879779,3.32092170472648,103660.980477212,0.0,1.0
1995-03-07,25.5,25.5,25.12,25.5,13800,3.32092170472648,3.32092170472648,3.27143345971487,3.32092170472648,105964.55782115,0.0,1.0
1995-03-08,25.12,25.5,25.12,25.25,23850,3.27143345971487,3.32092170472648,3.27143345971487,3.28836364879779,183134.398843074,0.0,1.0
1995-03-09,25.12,25.37,25.12,25.12,18300,3.27143345971487,3.30399151564356,3.27143345971487,3.27143345971487,140518.21798022,0.0,1.0
1995-03-10,25.25,25.5,25.12,25.12,11550,3.28836364879779,3.32092170472648,3.27143345971487,3.27143345971487,88687.7277416144,0.0,1.0
1995-03-13,25.25,25.5,25.25,25.25,10350,3.28836364879779,3.32092170472648,3.28836364879779,3.28836364879779,79473.4183658622,0.0,1.0
1995-03-14,25.5,25.5,25.25,25.37,17700,3.32092170472648,3.32092170472648,3.28836364879779,3.30399151564356,135911.063292344,0.0,1.0
1995-03-15,25.25,25.5,25.12,25.5,22800,3.28836364879779,3.32092170472648,3.27143345971487,3.32092170472648,175071.878139291,0.0,1.0
1995-03-16,25.37,25.5,25.25,25.25,18150,3.30399151564356,3.32092170472648,3.28836364879779,3.28836364879779,139366.429308251,0.0,1.0
1995-03-17,25.12,25.37,25.12,25.25,25200,3.27143345971487,3.30399151564356,3.27143345971487,3.28836364879779,193500.496890795,0.0,1.0
1995-03-20,24.87,25.12,24.87,25.12,22800,3.23887540378618,3.27143345971487,3.23887540378618,3.27143345971487,175071.878139291,0.0,1.0
1995-03-21,24.75,25.0,24.75,25.0,23550,3.22324753694041,3.2558055928691,3.22324753694041,3.2558055928691,180830.821499136,0.0,1.0
1995-03-22,24.75,24.87,24.75,24.75,25950,3.22324753694041,3.23887540378618,3.22324753694041,3.22324753694041,199259.44025064,0.0,1.0
1995-03-23,24.87,25.0,24.75,24.87,18750,3.23887540378618,3.2558055928691,3.22324753694041,3.23887540378618,143973.583996127,0.0,1.0
1995-03-24,25.0,25.12,24.87,24.87,20100,3.2558055928691,3.27143345971487,3.23887540378618,3.23887540378618,154339.682043848,0.0,1.0
1995-03-27,25.12,25.12,24.87,24.87,9750,3.27143345971487,3.27143345971487,3.23887540378618,3.23887540378618,74866.2636779862,0.0,1.0
1995-03-28,25.62,25.62,25.0,25.0,35100,3.33654957157225,3.33654957157225,3.2558055928691,3.2558055928691,269518.54924075,0.0,1.0
1995-03-29,25.62,25.75,25.5,25.5,32400,3.33654957157225,3.35347976065517,3.32092170472648,3.32092170472648,248786.353145308,0.0,1.0
1995-03-30,25.25,25.75,25.25,25.62,62100,3.28836364879779,3.35347976065517,3.28836364879779,3.33654957157225,476840.510195173,0.0,1.0
1995-03-31,25.25,25.5,25.25,25.37,10350,3.28836364879779,3.32092170472648,3.28836364879779,3.30399151564356,79473.4183658622,0.0,1.0
1995-04-03,25.75,25.75,25.25,25.25,17400,3.35347976065517,3.35347976065517,3.28836364879779,3.28836364879779,133607.485948406,0.0,1.0
1995-04-04,25.87,26.0,25.5,25.62,17100,3.36910762750094,3.38603781658386,3.32092170472648,3.33654957157225,131303.908604468,0.0,1.0
1995-04-05,26.25,26.25,25.75,25.87,45300,3.41859587251255,3.41859587251255,3.35347976065517,3.36910762750094,347840.178934644,0.0,1.0
1995-04-06,26.12,26.5,26.0,26.12,36600,3.40166568342964,3.45115392844125,3.38603781658386,3.40166568342964,281036.43596044,0.0,1.0
1995-04-07,26.37,26.5,26.12,26.12,24750,3.43422373935833,3.45115392844125,3.40166568342964,3.40166568342964,190045.130874888,0.0,1.0
1995-04-10,26.12,26.5,26.0,26.25,70800,3.40166568342964,3.45115392844125,3.38603781658386,3.41859587251255,543644.253169375,0.0,1.0
1995-04-11,26.0,26.12,25.75,26.0,11550,3.38603781658386,3.40166568342964,3.35347976065517,3.38603781658386,88687.7277416144,0.0,1.0
1995-04-12,25.87,26.0,25.62,25.75,9300,3.36910762750094,3.38603781658386,3.33654957157225,3.35347976065517,71410.8976620792,0.0,1.0
1995-04-13,26.0,26.0,25.87,25.87,8700,3.38603781658386,3.38603781658386,3.36910762750094,3.36910762750094,66803.7429742031,0.0,1.0
1995-04-17,26.0,26.25,26.0,26.0,38700,3.38603781658386,3.41859587251255,3.38603781658386,3.38603781658386,297161.477368007,0.0,1.0
1995-04-18,26.0,26.0,25.75,26.0,23400,3.38603781658386,3.38603781658386,3.35347976065517,3.38603781658386,179679.032827167,0.0,1.0
1995-04-19,25.87,26.0,25.87,25.87,13050,3.36910762750094,3.38603781658386,3.36910762750094,3.36910762750094,100205.614461305,0.0,1.0
1995-04-20,26.0,26.25,25.87,25.87,30600,3.38603781658386,3.41859587251255,3.36910762750094,3.36910762750094,234964.88908168,0.0,1.0
1995-04-21,26.25,26.25,26.0,26.0,11100,3.41859587251255,3.41859587251255,3.38603781658386,3.38603781658386,85232.3617257074,0.0,1.0
1995-04-24,26.12,26.37,26.12,26.12,13500,3.40166568342964,3.43422373935833,3.40166568342964,3.40166568342964,103660.980477211,0.0,1.0
1995-04-25,26.25,26.37,26.12,26.25,60450,3.41859587251255,3.43422373935833,3.40166568342964,3.41859587251255,464170.834803515,0.0,1.0
1995-04-26,26.12,26.37,26.12,26.25,57000,3.40166568342964,3.43422373935833,3.40166568342964,3.41859587251255,437679.695348226,0.0,1.0
1995-04-27,26.12,26.25,26.12,26.12,34800,3.40166568342964,3.41859587251255,3.40166568342964,3.40166568342964,267214.971896812,0.0,1.0
1995-04-28,26.12,26.12,26.0,26.12,15300,3.40166568342964,3.40166568342964,3.38603781658386,3.40166568342964,117482.44454084,0.0,1.0
1995-05-01,26.12,26.25,26.0,26.25,39150,3.40166568342964,3.41859587251255,3.38603781658386,3.41859587251255,300616.843383913,0.0,1.0
1995-05-02,26.0,26.12,26.0,26.0,12000,3.38603781658386,3.40166568342964,3.38603781658386,3.38603781658386,92143.0937575215,0.0,1.0
1995-05-03,26.12,26.25,26.0,26.0,11100,3.40166568342964,3.41859587251255,3.38603781658386,3.38603781658386,85232.3617257072,0.0,1.0
1995-05-04,26.0,26.25,26.0,26.12,22950,3.38603781658386,3.41859587251255,3.38603781658386,3.40166568342964,176223.66681126,0.0,1.0
1995-05-05,26.25,26.37,26.12,26.25,33750,3.41859587251255,3.43422373935833,3.40166568342964,3.41859587251255,259152.451193029,0.0,1.0
1995-05-08,26.37,26.37,26.12,26.12,536550,3.43422373935833,3.43422373935833,3.40166568342964,3.40166568342964,4119948.07963317,0.0,1.0
1995-05-09,25.87,26.25,25.87,26.0,207150,3.43552606159547,3.48598991561195,3.43552606159547,3.45279001165374,1559868.97025932,0.51,1.0
1995-05-10,26.25,26.37,25.87,25.87,218100,3.48598991561195,3.50192586951189,3.43552606159547,3.43552606159547,1642324.02806449,0.0,1.0
1995-05-11,26.25,26.87,26.0,26.12,25200,3.48598991561195,3.56832567742831,3.45279001165374,3.46872596555368,189759.585085856,0.0,1.0
1995-05-12,26.0,26.25,26.0,26.12,15900,3.45279001165374,3.48598991561195,3.45279001165374,3.46872596555368,119729.262018456,0.0,1.0
1995-05-15,26.12,26.25,26.0,26.0,21300,3.46872596555368,3.48598991561195,3.45279001165374,3.45279001165374,160392.03025114,0.0,1.0
1995-05-16,26.5,26.5,26.12,26.12,48150,3.51918981957016,3.51918981957016,3.46872596555368,3.46872596555368,362576.350074759,0.0,1.0
1995-05-17,26.25,26.5,26.25,26.37,41400,3.48598991561195,3.51918981957016,3.48598991561195,3.50192586951189,311747.889783905,0.0,1.0
1995-05-18,26.25,26.37,26.12,26.37,21000,3.48598991561195,3.50192586951189,3.46872596555368,3.50192586951189,158132.987571546,0.0,1.0
1995-05-19,26.37,26.37,26.0,26.12,39000,3.50192586951189,3.50192586951189,3.45279001165374,3.46872596555368,293675.548347157,0.0,1.0
1995-05-22,26.25,26.5,26.25,26.37,27900,3.48598991561195,3.51918981957016,3.48598991561195,3.50192586951189,210090.969202197,0.0,1.0
1995-05-23,26.37,26.37,26.12,26.37,19200,3.50192586951189,3.50192586951189,3.46872596555368,3.50192586951189,144578.731493985,0.0,1.0
1995-05-24,26.37,26.62,26.37,26.5,43500,3.50192586951189,3.5351257734701,3.50192586951189,3.51918981957016,327561.18854106,0.0,1.0
1995-05-25,26.62,26.75,26.25,26.25,29700,3.5351257734701,3.55238972352837,3.48598991561195,3.48598991561195,223645.225279758,0.0,1.0
1995-05-26,26.87,27.12,26.75,26.75,19500,3.56832567742831,3.60152558138652,3.55238972352837,3.55238972352837,146837.774173579,0.0,1.0
1995-05-30,27.0,27.12,26.87,26.87,25200,3.58558962748658,3.60152558138652,3.56832567742831,3.56832567742831,189759.585085855,0.0,1.0
1995-05-31,27.5,27.5,27.0,27.0,26100,3.651989435403,3.651989435403,3.58558962748658,3.58558962748658,196536.713124636,0.0,1.0
1995-06-01,27.5,27.5,27.25,27.37,36600,3.651989435403,3.651989435403,3.61878953144479,3.63472548534473,275603.206910409,0.0,1.0
1995-06-02,28.0,28.0,27.5,27.62,14850,3.71838924331942,3.71838924331942,3.651989435403,3.66792538930294,111822.612639879,0.0,1.0
1995-06-05,27.87,28.0,27.62,27.87,50700,3.70112529326115,3.71838924331942,3.66792538930294,3.70112529326115,381778.212851304,0.0,1.0
1995-06-06,27.62,27.87,27.62,27.87,35700,3.66792538930294,3.70112529326115,3.66792538930294,3.70112529326115,268826.078871628,0.0,1.0
1995-06-07,27.25,27.62,27.25,27.62,20100,3.61878953144479,3.66792538930294,3.61878953144479,3.66792538930294,151355.859532766,0.0,1.0
1995-06-08,26.87,27.25,26.87,27.12,22500,3.56832567742831,3.61878953144479,3.56832567742831,3.60152558138652,169428.200969514,0.0,1.0
1995-06-09,26.62,27.0,26.37,27.0,21750,3.5351257734701,3.58558962748658,3.50192586951189,3.58558962748658,163780.59427053,0.0,1.0
1995-06-12,27.0,27.12,26.62,26.62,18600,3.58558962748658,3.60152558138652,3.5351257734701,3.5351257734701,140060.646134798,0.0,1.0
1995-06-13,26.87,27.12,26.87,27.0,14100,3.56832567742831,3.60152558138652,3.56832567742831,3.58558962748658,106175.005940895,0.0,1.0
1995-06-14,26.75,27.0,26.75,26.87,23550,3.55238972352837,3.58558962748658,3.55238972352837,3.56832567742831,177334.850348091,0.0,1.0
1995-06-15,26.75,26.87,26.5,26.75,31500,3.55238972352837,3.56832567742831,3.51918981957016,3.55238972352837,237199.481357319,0.0,1.0
1995-06-16,26.37,26.62,26.25,26.5,28350,3.50192586951189,3.5351257734701,3.48598991561195,3.51918981957016,213479.533221587,0.0,1.0
1995-06-19,26.62,26.62,26.37,26.5,16800,3.5351257734701,3.5351257734701,3.50192586951189,3.51918981957016,126506.390057237,0.0,1.0
1995-06-20,26.87,27.0,26.62,26.62,26550,3.56832567742831,3.58558962748658,3.5351257734701,3.5351257734701,199925.277144026,0.0,1.0
1995-06-21,27.0,27.0,26.87,26.87,15150,3.58558962748658,3.58558962748658,3.56832567742831,3.56832567742831,114081.655319473,0.0,1.0
1995-06-22,27.5,27.5,27.0,27.0,32400,3.651989435403,3.651989435403,3.58558962748658,3.58558962748658,243976.6093961,0.0,1.0
1995-06-23,27.37,27.5,27.25,27.37,29100,3.63472548534473,3.651989435403,3.61878953144479,3.63472548534473,219127.139920571,0.0,1.0
1995-06-26,27.12,27.37,27.0,27.25,34200,3.60152558138652,3.63472548534473,3.58558962748658,3.61878953144479,257530.865473661,0.0,1.0
1995-06-27,27.0,27.37,27.0,27.0,23700,3.58558962748658,3.63472548534473,3.58558962748658,3.58558962748658,178464.371687888,0.0,1.0
1995-06-28,27.25,27.37,27.0,27.0,20700,3.61878953144479,3.63472548534473,3.58558962748658,3.58558962748658,155873.944891953,0.0,1.0
1995-06-29,27.0,27.37,26.75,27.25,34200,3.58558962748658,3.63472548534473,3.55238972352837,3.61878953144479,257530.865473661,0.0,1.0
1995-06-30,27.25,27.25,26.87,26.87,112050,3.61878953144479,3.61878953144479,3.56832567742831,3.56832567742831,843752.440828178,0.0,1.0
1995-07-03,27.25,27.37,27.12,27.37,7650,3.61878953144479,3.63472548534473,3.60152558138652,3.63472548534473,57605.5883296346,0.0,1.0
1995-07-05,27.0,27.12,26.87,27.12,35550,3.58558962748658,3.60152558138652,3.56832567742831,3.60152558138652,267696.557531832,0.0,1.0
1995-07-06,27.12,27.25,26.87,27.0,54750,3.60152558138652,3.61878953144479,3.56832567742831,3.58558962748658,412275.289025817,0.0,1.0
1995-07-07,27.12,27.25,27.12,27.25,15150,3.60152558138652,3.61878953144479,3.60152558138652,3.61878953144479,114081.655319473,0.0,1.0
1995-07-10,27.12,27.37,27.12,27.12,25500,3.60152558138652,3.63472548534473,3.60152558138652,3.60152558138652,192018.627765449,0.0,1.0
1995-07-11,27.37,27.37,27.12,27.12,25800,3.63472548534473,3.63472548534473,3.60152558138652,3.60152558138652,194277.670445042,0.0,1.0
1995-07-12,27.25,27.37,27.12,27.37,51000,3.61878953144479,3.63472548534473,3.60152558138652,3.63472548534473,384037.255530898,0.0,1.0
1995-07-13,27.12,27.37,27.12,27.37,30000,3.60152558138652,3.63472548534473,3.60152558138652,3.63472548534473,225904.267959352,0.0,1.0
1995-07-14,27.12,27.37,27.12,27.25,21300,3.60152558138652,3.63472548534473,3.60152558138652,3.61878953144479,160392.03025114,0.0,1.0
1995-07-17,26.87,27.25,26.87,27.25,19800,3.56832567742831,3.61878953144479,3.56832567742831,3.61878953144479,149096.816853172,0.0,1.0
1995-07-18,26.87,27.0,26.62,26.75,47850,3.56832567742831,3.58558962748658,3.5351257734701,3.55238972352837,360317.307395166,0.0,1.0
1995-07-19,26.62,26.87,26.5,26.75,13800,3.5351257734701,3.56832567742831,3.51918981957016,3.55238972352837,103915.963261302,0.0,1.0
1995-07-20,26.75,26.75,26.37,26.5,36900,3.55238972352837,3.55238972352837,3.50192586951189,3.51918981957016,277862.249590003,0.0,1.0
1995-07-21,26.75,26.75,26.37,26.5,12600,3.55238972352837,3.55238972352837,3.50192586951189,3.51918981957016,94879.7925429277,0.0,1.0
1995-07-24,26.75,26.87,26.62,26.62,41850,3.55238972352837,3.56832567742831,3.5351257734701,3.5351257734701,315136.453803296,0.0,1.0
1995-07-25,27.25,27.25,26.62,26.75,40350,3.61878953144479,3.61878953144479,3.5351257734701,3.55238972352837,303841.240405328,0.0,1.0
1995-07-26,27.12,27.25,27.12,27.12,22200,3.60152558138652,3.61878953144479,3.60152558138652,3.60152558138652,167169.15828992,0.0,1.0
1995-07-27,27.25,27.25,27.0,27.0,39150,3.61878953144479,3.61878953144479,3.58558962748658,3.58558962748658,294805.069686954,0.0,1.0
1995-07-28,27.25,27.5,27.25,27.37,29700,3.61878953144479,3.651989435403,3.61878953144479,3.63472548534473,223645.225279758,0.0,1.0
1995-07-31,27.5,27.5,27.12,27.37,99900,3.651989435403,3.651989435403,3.60152558138652,3.63472548534473,752261.21230464,0.0,1.0
1995-08-01,27.5,27.5,27.25,27.5,88950,3.651989435403,3.651989435403,3.61878953144479,3.651989435403,669806.154499477,0.0,1.0
1995-08-02,27.5,27.62,27.37,27.5,36000,3.651989435403,3.66792538930294,3.63472548534473,3.651989435403,271085.121551222,0.0,1.0
1995-08-03,27.5,27.5,27.37,27.5,32100,3.651989435403,3.651989435403,3.63472548534473,3.651989435403,241717.566716506,0.0,1.0
1995-08-04,27.5,27.5,27.37,27.37,66900,3.651989435403,3.651989435403,3.63472548534473,3.63472548534473,503766.517549354,0.0,1.0
1995-08-07,27.5,27.75,27.37,27.37,29700,3.651989435403,3.68518933936121,3.63472548534473,3.63472548534473,223645.225279758,0.0,1.0
1995-08-08,27.37,27.75,27.37,27.62,33000,3.63472548534473,3.68518933936121,3.63472548534473,3.66792538930294,248494.694755287,0.0,1.0
1995-08-09,27.5,27.62,27.5,27.62,28950,3.651989435403,3.66792538930294,3.651989435403,3.66792538930294,217997.618580774,0.0,1.0
1995-08-10,27.5,27.62,27.37,27.5,559800,3.651989435403,3.66792538930294,3.63472548534473,3.651989435403,4215373.6401215,0.0,1.0
1995-08-11,26.87,27.0,26.87,27.0,135450,3.63605348150306,3.65364510608792,3.63605348150306,3.65364510608792,1000959.28690672,0.51,1.0
1995-08-14,27.12,27.25,26.87,26.87,156000,3.66988352878165,3.68747515336652,3.63605348150306,3.63605348150306,1152821.32711295,0.0,1.0
1995-08-15,26.87,27.12,26.87,27.0,59250,3.63605348150306,3.66988352878165,3.63605348150306,3.65364510608792,437850.407893859,0.0,1.0
1995-08-16,27.0,27.25,27.0,27.0,94350,3.65364510608792,3.68747515336652,3.65364510608792,3.65364510608792,697235.206494273,0.0,1.0
1995-08-17,27.25,27.37,27.12,27.12,31950,3.68747515336652,3.70371357606024,3.66988352878165,3.66988352878165,236106.675649093,0.0,1.0
1995-08-18,27.75,27.75,27.25,27.37,187500,3.7551352479237,3.7551352479237,3.68747515336652,3.70371357606024,1385602.55662614,0.0,1.0
1995-08-21,27.62,27.75,27.5,27.5,34350,3.73754362333883,3.7551352479237,3.72130520064511,3.72130520064511,253842.388373908,0.0,1.0
1995-08-22,27.5,27.75,27.37,27.75,18600,3.72130520064511,3.7551352479237,3.70371357606024,3.7551352479237,137451.773617313,0.0,1.0
1995-08-23,27.5,27.62,27.37,27.5,44850,3.72130520064511,3.73754362333883,3.70371357606024,3.72130520064511,331436.131544972,0.0,1.0
1995-08-24,27.37,27.5,27.25,27.5,32250,3.70371357606024,3.72130520064511,3.68747515336652,3.72130520064511,238323.639739696,0.0,1.0
1995-08-25,27.5,27.5,27.37,27.5,33150,3.72130520064511,3.72130520064511,3.70371357606024,3.72130520064511,244974.532011501,0.0,1.0
1995-08-28,27.12,27.5,27.12,27.5,17700,3.66988352878165,3.72130520064511,3.66988352878165,3.72130520064511,130800.881345507,0.0,1.0
1995-08-29,27.37,27.5,27.12,27.12,30000,3.70371357606024,3.72130520064511,3.66988352878165,3.66988352878165,221696.409060182,0.0,1.0
1995-08-30,26.75,27.25,26.75,27.12,39750,3.61981505880933,3.68747515336652,3.61981505880933,3.66988352878165,293747.742004741,0.0,1.0
1995-08-31,26.87,27.0,26.75,26.75,15750,3.63605348150306,3.65364510608792,3.61981505880933,3.61981505880933,116390.614756595,0.0,1.0
1995-09-01,27.12,27.25,26.87,26.87,18000,3.66988352878165,3.68747515336652,3.63605348150306,3.63605348150306,133017.845436109,0.0,1.0
1995-09-05,27.25,27.37,27.12,27.37,25200,3.68747515336652,3.70371357606024,3.66988352878165,3.70371357606024,186224.983610553,0.0,1.0
1995-09-06,27.12,27.37,27.0,27.12,80400,3.66988352878165,3.70371357606024,3.65364510608792,3.66988352878165,594146.376281287,0.0,1.0
1995-09-07,27.0,27.37,27.0,27.25,20850,3.65364510608792,3.70371357606024,3.65364510608792,3.68747515336652,154079.004296827,0.0,1.0
1995-09-08,27.12,27.25,27.0,27.0,21150,3.66988352878165,3.68747515336652,3.65364510608792,3.65364510608792,156295.968387428,0.0,1.0
1995-09-11,27.12,27.37,27.12,27.12,14400,3.66988352878165,3.70371357606024,3.66988352878165,3.66988352878165,106414.276348887,0.0,1.0
1995-09-12,27.25,27.37,27.25,27.25,20700,3.68747515336652,3.70371357606024,3.68747515336652,3.68747515336652,152970.522251525,0.0,1.0
1995-09-13,27.37,27.62,27.25,27.37,27900,3.70371357606024,3.73754362333883,3.68747515336652,3.70371357606024,206177.660425969,0.0,1.0
1995-09-14,27.5,27.5,27.37,27.5,16800,3.72130520064511,3.72130520064511,3.70371357606024,3.72130520064511,124149.989073702,0.0,1.0
1995-09-15,27.5,27.62,27.37,27.5,42300,3.72130520064511,3.73754362333883,3.70371357606024,3.72130520064511,312591.936774856,0.0,1.0
1995-09-18,27.12,27.5,27.0,27.5,30000,3.66988352878165,3.72130520064511,3.65364510608792,3.72130520064511,221696.409060182,0.0,1.0
1995-09-19,27.25,27.25,27.0,27.12,21300,3.68747515336652,3.68747515336652,3.65364510608792,3.66988352878165,157404.450432729,0.0,1.0
1995-09-20,27.25,27.37,27.12,27.12,9300,3.68747515336652,3.70371357606024,3.66988352878165,3.66988352878165,68725.8868086563,0.0,1.0
1995-09-21,27.0,27.37,27.0,27.25,25950,3.65364510608792,3.70371357606024,3.65364510608792,3.68747515336652,191767.393837058,0.0,1.0
1995-09-22,27.37,27.37,26.87,27.0,18150,3.70371357606024,3.70371357606024,3.63605348150306,3.65364510608792,134126.32748141,0.0,1.0
1995-09-25,27.37,27.37,27.25,27.25,15450,3.70371357606024,3.70371357606024,3.68747515336652,3.68747515336652,114173.650665994,0.0,1.0
1995-09-26,27.62,27.75,27.25,27.37,37050,3.73754362333883,3.7551352479237,3.68747515336652,3.70371357606024,273795.065189325,0.0,1.0
1995-09-27,27.62,27.62,27.37,27.62,15600,3.73754362333883,3.73754362333883,3.70371357606024,3.73754362333883,115282.132711295,0.0,1.0
1995-09-28,28.0,28.0,27.62,27.62,35100,3.78896529520229,3.78896529520229,3.73754362333883,3.73754362333883,259384.798600413,0.0,1.0
1995-09-29,27.87,28.12,27.87,28.0,57600,3.77137367061742,3.80520371789602,3.77137367061742,3.78896529520229,425657.10539555,0.0,1.0
1995-10-02,28.37,28.37,27.87,28.0,32100,3.83903376517461,3.83903376517461,3.77137367061742,3.78896529520229,237215.157694394,0.0,1.0
1995-10-03,28.5,28.62,28.25,28.25,50100,3.85662538975948,3.8728638124532,3.82279534248088,3.82279534248088,370233.003130503,0.0,1.0
1995-10-04,28.5,28.62,28.25,28.5,51450,3.85662538975948,3.8728638124532,3.82279534248088,3.85662538975948,380209.341538211,0.0,1.0
1995-10-05,28.12,28.62,28.12,28.5,43800,3.80520371789602,3.8728638124532,3.80520371789602,3.85662538975948,323676.757227865,0.0,1.0
1995-10-06,28.37,28.62,28.25,28.37,22800,3.83903376517461,3.8728638124532,3.82279534248088,3.83903376517461,168489.270885738,0.0,1.0
1995-10-09,28.25,28.5,28.12,28.5,15900,3.82279534248088,3.85662538975948,3.80520371789602,3.85662538975948,117499.096801897,0.0,1.0
1995-10-10,28.62,28.75,28.25,28.37,16200,3.8728638124532,3.89045543703807,3.82279534248088,3.83903376517461,119716.060892498,0.0,1.0
1995-10-11,29.0,29.12,28.56,28.62,58650,3.92428548431666,3.94052390701038,3.86474460110634,3.8728638124532,433416.479712655,0.0,1.0
1995-10-12,28.62,29.0,28.62,29.0,35400,3.8728638124532,3.92428548431666,3.8728638124532,3.92428548431666,261601.762691015,0.0,1.0
1995-10-13,28.62,28.87,28.62,28.87,16200,3.8728638124532,3.90669385973179,3.8728638124532,3.90669385973179,119716.060892498,0.0,1.0
1995-10-16,28.62,28.75,28.37,28.75,32250,3.8728638124532,3.89045543703807,3.83903376517461,3.89045543703807,238323.639739695,0.0,1.0
1995-10-17,28.62,28.87,28.5,28.5,28200,3.8728638124532,3.90669385973179,3.85662538975948,3.85662538975948,208394.624516571,0.0,1.0
1995-10-18,28.62,28.87,28.62,28.75,31200,3.8728638124532,3.90669385973179,3.8728638124532,3.89045543703807,230564.265422589,0.0,1.0
1995-10-19,28.75,28.87,28.62,28.62,40500,3.89045543703807,3.90669385973179,3.8728638124532,3.8728638124532,299290.152231245,0.0,1.0
1995-10-20,28.87,28.87,28.75,28.87,48150,3.90669385973179,3.90669385973179,3.89045543703807,3.90669385973179,355822.736541592,0.0,1.0
1995-10-23,28.75,29.0,28.75,28.87,30600,3.89045543703807,3.92428548431666,3.89045543703807,3.90669385973179,226130.337241385,0.0,1.0
1995-10-24,29.12,29.12,28.75,28.75,28950,3.94052390701038,3.94052390701038,3.89045543703807,3.89045543703807,213937.034743076,0.0,1.0
1995-10-25,29.25,29.25,29.12,29.25,35250,3.95811553159525,3.95811553159525,3.94052390701038,3.95811553159525,260493.280645714,0.0,1.0
1995-10-26,29.25,29.25,29.12,29.12,21300,3.95811553159525,3.95811553159525,3.94052390701038,3.94052390701038,157404.450432729,0.0,1.0
1995-10-27,28.62,29.12,28.5,29.12,43650,3.8728638124532,3.94052390701038,3.85662538975948,3.94052390701038,322568.275182565,0.0,1.0
1995-10-30,28.62,28.87,28.62,28.75,31650,3.8728638124532,3.90669385973179,3.8728638124532,3.89045543703807,233889.711558492,0.0,1.0
1995-10-31,28.62,28.87,28.62,28.75,37500,3.8728638124532,3.90669385973179,3.8728638124532,3.89045543703807,277120.511325227,0.0,1.0
1995-11-01,28.87,29.12,28.62,28.62,22950,3.90669385973179,3.94052390701038,3.8728638124532,3.8728638124532,169597.752931039,0.0,1.0
1995-11-02,29.0,29.12,28.87,28.87,27450,3.92428548431666,3.94052390701038,3.90669385973179,3.90669385973179,202852.214290066,0.0,1.0
1995-11-03,29.12,29.12,29.0,29.12,14100,3.94052390701038,3.94052390701038,3.92428548431666,3.94052390701038,104197.312258286,0.0,1.0
1995-11-06,28.87,29.12,28.75,29.12,145200,3.90669385973179,3.94052390701038,3.89045543703807,3.94052390701038,1073010.61985128,0.0,1.0
1995-11-07,28.5,28.87,28.5,28.75,29550,3.85662538975948,3.90669385973179,3.85662538975948,3.89045543703807,218370.962924279,0.0,1.0
1995-11-08,29.0,29.0,28.62,28.62,43500,3.92428548431666,3.92428548431666,3.8728638124532,3.8728638124532,321459.793137264,0.0,1.0
1995-11-09,28.87,29.0,28.87,29.0,14550,3.90669385973179,3.92428548431666,3.90669385973179,3.92428548431666,107522.758394188,0.0,1.0
1995-11-10,28.87,29.0,28.75,28.87,518400,3.90669385973179,3.92428548431666,3.89045543703807,3.90669385973179,3830913.94855994,0.0,1.0
1995-11-13,27.75,28.25,27.5,28.25,189150,3.82414854437203,3.8930521217481,3.78969675568399,3.8930521217481,1372570.24383239,0.51,1.0
1995-11-14,28.12,28.25,27.62,27.62,178800,3.87513719163032,3.8930521217481,3.80623361425425,3.80623361425425,1297465.28996686,0.0,1.0
1995-11-15,28.12,28.12,28.0,28.0,23400,3.87513719163032,3.87513719163032,3.85860033306006,3.85860033306006,169802.504391636,0.0,1.0
1995-11-16,28.25,28.25,28.0,28.0,27750,3.8930521217481,3.8930521217481,3.85860033306006,3.85860033306006,201368.354567004,0.0,1.0
1995-11-17,28.0,28.12,27.87,28.0,13350,3.85860033306006,3.87513719163032,3.84068540294228,3.85860033306006,96874.505710613,0.0,1.0
1995-11-20,27.62,28.0,27.62,28.0,21300,3.80623361425425,3.85860033306006,3.80623361425425,3.85860033306006,154563.818100079,0.0,1.0
1995-11-21,27.87,27.87,27.62,27.62,22200,3.84068540294228,3.84068540294228,3.80623361425425,3.80623361425425,161094.683653604,0.0,1.0
1995-11-22,27.75,28.0,27.75,27.87,116400,3.82414854437203,3.85860033306006,3.82414854437203,3.84068540294228,844658.611589164,0.0,1.0
1995-11-24,27.75,28.0,27.75,27.75,14400,3.82414854437203,3.85860033306006,3.82414854437203,3.82414854437203,104493.848856391,0.0,1.0
1995-11-27,27.75,28.0,27.62,28.0,16200,3.82414854437203,3.85860033306006,3.80623361425425,3.85860033306006,117555.57996344,0.0,1.0
1995-11-28,27.87,28.0,27.75,27.75,12000,3.84068540294228,3.85860033306006,3.82414854437203,3.82414854437203,87078.2073803263,0.0,1.0
1995-11-29,27.87,27.87,27.5,27.62,19500,3.84068540294228,3.84068540294228,3.78969675568399,3.80623361425425,141502.08699303,0.0,1.0
1995-11-30,27.75,27.87,27.62,27.75,14100,3.82414854437203,3.84068540294228,3.80623361425425,3.82414854437203,102316.893671883,0.0,1.0
1995-12-01,27.62,28.0,27.62,27.75,26850,3.80623361425425,3.85860033306006,3.80623361425425,3.82414854437203,194837.48901348,0.0,1.0
1995-12-04,27.87,28.12,27.75,27.87,35100,3.84068540294228,3.87513719163032,3.82414854437203,3.84068540294228,254703.756587454,0.0,1.0
1995-12-05,28.0,28.12,27.75,27.87,19200,3.85860033306006,3.87513719163032,3.82414854437203,3.84068540294228,139325.131808522,0.0,1.0
1995-12-06,28.25,28.5,28.12,28.37,31650,3.8930521217481,3.92750391043614,3.87513719163032,3.90958898031836,229668.77196561,0.0,1.0
1995-12-07,28.0,28.37,27.87,28.25,57900,3.85860033306006,3.90958898031836,3.84068540294228,3.8930521217481,420152.350610074,0.0,1.0
1995-12-08,28.25,28.37,28.12,28.25,11700,3.8930521217481,3.90958898031836,3.87513719163032,3.8930521217481,84901.252195818,0.0,1.0
1995-12-11,28.12,28.37,28.12,28.37,41400,3.87513719163032,3.90958898031836,3.87513719163032,3.90958898031836,300419.815462126,0.0,1.0
1995-12-12,28.0,28.25,28.0,28.0,59850,3.85860033306006,3.8930521217481,3.85860033306006,3.85860033306006,434302.559309377,0.0,1.0
1995-12-13,28.5,28.5,28.0,28.0,29550,3.92750391043614,3.92750391043614,3.85860033306006,3.85860033306006,214430.085674053,0.0,1.0
1995-12-14,28.37,28.75,28.37,28.62,21900,3.90958898031836,3.96195569912417,3.90958898031836,3.94404076900639,158917.728469095,0.0,1.0
1995-12-15,28.37,28.62,28.37,28.37,163200,3.90958898031836,3.94404076900639,3.90958898031836,3.90958898031836,1184263.62037244,0.0,1.0
1995-12-18,28.25,28.37,28.12,28.25,23250,3.8930521217481,3.90958898031836,3.87513719163032,3.8930521217481,168714.026799382,0.0,1.0
1995-12-19,28.87,28.87,28.25,28.25,22800,3.97849255769443,3.97849255769443,3.8930521217481,3.8930521217481,165448.59402262,0.0,1.0
1995-12-20,28.87,29.12,28.87,29.0,56700,3.97849255769443,4.01294434638247,3.97849255769443,3.99640748781221,411444.529872041,0.0,1.0
1995-12-21,28.75,29.12,28.62,29.0,16200,3.96195569912417,4.01294434638247,3.94404076900639,3.99640748781221,117555.57996344,0.0,1.0
1995-12-22,28.62,28.87,28.62,28.87,32250,3.94404076900639,3.97849255769443,3.94404076900639,3.97849255769443,234022.682334627,0.0,1.0
1995-12-26,28.75,28.75,28.62,28.62,19500,3.96195569912417,3.96195569912417,3.94404076900639,3.94404076900639,141502.08699303,0.0,1.0
1995-12-27,28.62,28.75,28.62,28.75,21150,3.94404076900639,3.96195569912417,3.94404076900639,3.96195569912417,153475.340507825,0.0,1.0
1995-12-28,28.75,28.87,28.62,28.62,38400,3.96195569912417,3.97849255769443,3.94404076900639,3.94404076900639,278650.263617044,0.0,1.0
1995-12-29,28.37,28.75,28.37,28.75,228450,3.90958898031836,3.96195569912417,3.90958898031836,3.96195569912417,1657751.37300296,0.0,1.0
1996-01-02,28.62,28.75,28.25,28.37,24300,3.94404076900639,3.96195569912417,3.8930521217481,3.90958898031836,176333.369945161,0.0,1.0
1996-01-03,28.75,29.0,28.62,28.75,30600,3.96195569912417,3.99640748781221,3.94404076900639,3.96195569912417,222049.428819832,0.0,1.0
1996-01-04,29.0,29.12,28.87,28.87,33300,3.99640748781221,4.01294434638247,3.97849255769443,3.97849255769443,241642.025480405,0.0,1.0
1996-01-05,29.0,29.12,28.87,28.87,29100,3.99640748781221,4.01294434638247,3.97849255769443,3.97849255769443,211164.652897291,0.0,1.0
1996-01-08,29.12,29.12,29.0,29.0,12600,4.01294434638247,4.01294434638247,3.99640748781221,3.99640748781221,91432.1177493424,0.0,1.0
1996-01-09,29.0,29.25,29.0,29.0,22950,3.99640748781221,4.03085927650025,3.99640748781221,3.99640748781221,166537.071614874,0.0,1.0
1996-01-10,28.75,29.12,28.75,29.12,100200,3.96195569912417,4.01294434638247,3.96195569912417,4.01294434638247,727103.031625724,0.0,1.0
1996-01-11,29.25,29.25,28.87,29.0,36900,4.03085927650025,4.03085927650025,3.97849255769443,3.99640748781221,267765.487694503,0.0,1.0
1996-01-12,29.12,29.25,29.12,29.12,18750,4.01294434638247,4.03085927650025,4.01294434638247,4.01294434638247,136059.69903176,0.0,1.0
1996-01-15,29.0,29.5,29.0,29.12,70200,3.99640748781221,4.06531106518828,3.99640748781221,4.01294434638247,509407.513174908,0.0,1.0
1996-01-16,29.5,29.5,29.0,29.0,31950,4.06531106518828,4.06531106518828,3.99640748781221,3.99640748781221,231845.727150119,0.0,1.0
1996-01-17,29.5,29.75,29.25,29.37,72000,4.06531106518828,4.09976285387632,4.03085927650025,4.0473961350705,522469.244281957,0.0,1.0
1996-01-18,29.5,29.62,29.5,29.5,17100,4.06531106518828,4.08184792375854,4.06531106518828,4.06531106518828,124086.445516965,0.0,1.0
1996-01-19,29.5,29.62,29.5,29.5,31200,4.06531106518828,4.08184792375854,4.06531106518828,4.06531106518828,226403.339188848,0.0,1.0
1996-01-22,29.37,29.62,29.37,29.62,27000,4.0473961350705,4.08184792375854,4.0473961350705,4.08184792375854,195925.966605734,0.0,1.0
1996-01-23,29.0,29.5,29.0,29.5,42150,3.99640748781221,4.06531106518828,3.99640748781221,4.06531106518828,305862.203423396,0.0,1.0
1996-01-24,28.87,29.12,28.87,29.0,72450,3.97849255769443,4.01294434638247,3.97849255769443,3.99640748781221,525734.67705872,0.0,1.0
1996-01-25,28.75,29.0,28.75,28.87,30900,3.96195569912417,3.99640748781221,3.96195569912417,3.97849255769443,224226.38400434,0.0,1.0
1996-01-26,28.5,28.87,28.37,28.62,63900,3.92750391043614,3.97849255769443,3.90958898031836,3.94404076900639,463691.454300237,0.0,1.0
1996-01-29,28.75,28.75,28.37,28.62,34350,3.96195569912417,3.96195569912417,3.90958898031836,3.94404076900639,249261.368626184,0.0,1.0
1996-01-30,28.87,28.87,28.62,28.62,20850,3.97849255769443,3.97849255769443,3.94404076900639,3.94404076900639,151298.385323317,0.0,1.0
1996-01-31,28.87,29.0,28.62,28.87,54750,3.97849255769443,3.99640748781221,3.94404076900639,3.97849255769443,397294.321172738,0.0,1.0
1996-02-01,28.75,29.0,28.75,28.87,25500,3.96195569912417,3.99640748781221,3.96195569912417,3.97849255769443,185041.190683193,0.0,1.0
1996-02-02,28.87,29.0,28.75,28.87,18000,3.97849255769443,3.99640748781221,3.96195569912417,3.97849255769443,130617.311070489,0.0,1.0
1996-02-05,28.62,29.0,28.62,29.0,46500,3.94404076900639,3.99640748781221,3.94404076900639,3.99640748781221,337428.053598764,0.0,1.0
1996-02-06,28.87,29.0,28.75,28.75,31350,3.97849255769443,3.99640748781221,3.96195569912417,3.96195569912417,227491.816781102,0.0,1.0
1996-02-07,28.75,29.0,28.75,28.87,26850,3.96195569912417,3.99640748781221,3.96195569912417,3.97849255769443,194837.48901348,0.0,1.0
1996-02-08,28.75,29.12,28.75,28.87,32700,3.96195569912417,4.01294434638247,3.96195569912417,3.97849255769443,237288.115111389,0.0,1.0
1996-02-09,28.75,28.87,28.62,28.75,37800,3.96195569912417,3.97849255769443,3.94404076900639,3.96195569912417,274296.353248028,0.0,1.0
1996-02-12,29.25,29.37,28.75,28.75,61200,4.03085927650025,4.0473961350705,3.96195569912417,3.96195569912417,444098.857639663,0.0,1.0
1996-02-13,28.87,29.0,28.62,28.62,235500,4.04877420661802,4.06700561108149,4.01371381341905,4.01371381341905,1679245.28586621,0.51,1.0
1996-02-14,28.5,28.87,28.37,28.75,257400,3.99688482468354,4.04877420661802,3.97865342022007,4.03194521788252,1835404.40162191,0.0,1.0
1996-02-15,28.5,28.62,28.37,28.37,2628150,3.99688482468354,4.01371381341905,3.97865342022007,3.97865342022007,18740163.4736699,0.0,1.0
1996-02-16,28.37,28.5,28.37,28.37,23250,3.97865342022007,3.99688482468354,3.97865342022007,3.97865342022007,165785.362617364,0.0,1.0
1996-02-20,28.12,28.37,28.0,28.25,80850,3.94359302702109,3.97865342022007,3.92676403828558,3.96182443148456,576505.228714576,0.0,1.0
1996-02-21,28.0,28.12,27.87,28.0,55950,3.92676403828558,3.94359302702109,3.90853263382211,3.92676403828558,398954.453266302,0.0,1.0
1996-02-22,28.25,28.25,27.87,28.0,72600,3.96182443148456,3.96182443148456,3.90853263382211,3.92676403828558,517678.164560027,0.0,1.0
1996-02-23,28.12,28.25,28.0,28.12,29100,3.94359302702109,3.96182443148456,3.92676403828558,3.94359302702109,207499.099017862,0.0,1.0
1996-02-26,28.0,28.12,28.0,28.12,20100,3.92676403828558,3.94359302702109,3.92676403828558,3.94359302702109,143324.119940173,0.0,1.0
1996-02-27,27.87,28.0,27.87,28.0,22200,3.90853263382211,3.92676403828558,3.90853263382211,3.92676403828558,158298.281724967,0.0,1.0
1996-02-28,28.0,28.25,27.87,27.87,47400,3.92676403828558,3.96182443148456,3.90853263382211,3.90853263382211,337988.223142497,0.0,1.0
1996-02-29,27.37,28.0,27.25,27.87,69750,3.83841184742415,3.92676403828558,3.82158285868864,3.90853263382211,497356.087852093,0.0,1.0
1996-03-01,27.62,27.75,27.37,27.5,33000,3.87347224062313,3.8917036450866,3.83841184742415,3.85664325188762,235308.256618194,0.0,1.0
1996-03-04,28.12,28.12,27.5,27.75,35700,3.94359302702109,3.94359302702109,3.85664325188762,3.8917036450866,254560.750341501,0.0,1.0
1996-03-05,27.62,28.0,27.62,28.0,39300,3.87347224062313,3.92676403828558,3.87347224062313,3.92676403828558,280230.741972577,0.0,1.0
1996-03-06,27.75,27.75,27.5,27.62,21900,3.8917036450866,3.8917036450866,3.85664325188762,3.87347224062313,156159.115755711,0.0,1.0
1996-03-07,27.5,27.75,27.5,27.5,31050,3.85664325188762,3.8917036450866,3.85664325188762,3.85664325188762,221403.677818028,0.0,1.0
1996-03-08,26.87,27.37,26.87,27.37,71550,3.7682910610262,3.83841184742415,3.7682910610262,3.83841184742415,510191.08366763,0.0,1.0
1996-03-11,26.62,27.0,26.62,26.62,46350,3.73323066782722,3.78652246548967,3.73323066782722,3.73323066782722,330501.1422501,0.0,1.0
1996-03-12,26.37,26.62,26.37,26.62,99600,3.69817027462824,3.73323066782722,3.69817027462824,3.73323066782722,710203.101793096,0.0,1.0
1996-03-13,26.5,26.5,26.37,26.37,50400,3.71640167909171,3.71640167909171,3.69817027462824,3.69817027462824,359379.88283506,0.0,1.0
1996-03-14,26.37,26.5,26.25,26.5,50100,3.69817027462824,3.71640167909171,3.68134128589273,3.71640167909171,357240.716865804,0.0,1.0
1996-03-15,26.12,26.37,26.12,26.25,84000,3.66310988142926,3.69817027462824,3.66310988142926,3.68134128589273,598966.471391767,0.0,1.0
1996-03-18,26.75,26.75,26.12,26.12,39600,3.75146207229069,3.75146207229069,3.66310988142926,3.66310988142926,282369.907941833,0.0,1.0
1996-03-19,26.62,26.75,26.5,26.75,28350,3.73323066782722,3.75146207229069,3.71640167909171,3.75146207229069,202151.184094721,0.0,1.0
1996-03-20,26.75,26.87,26.5,26.62,69150,3.75146207229069,3.7682910610262,3.71640167909171,3.73323066782722,493077.755913579,0.0,1.0
1996-03-21,27.0,27.25,26.87,26.87,38850,3.78652246548967,3.82158285868864,3.7682910610262,3.7682910610262,277021.993018692,0.0,1.0
1996-03-22,27.0,27.12,27.0,27.12,33000,3.78652246548967,3.80335145422518,3.78652246548967,3.80335145422518,235308.256618194,0.0,1.0
1996-03-25,27.0,27.37,27.0,27.12,14550,3.78652246548967,3.83841184742415,3.78652246548967,3.80335145422518,103749.549508931,0.0,1.0
1996-03-26,27.0,27.25,26.87,26.87,24150,3.78652246548967,3.82158285868864,3.7682910610262,3.7682910610262,172202.860525133,0.0,1.0
1996-03-27,27.25,27.25,26.87,26.87,29400,3.82158285868864,3.82158285868864,3.7682910610262,3.7682910610262,209638.264987119,0.0,1.0
1996-03-28,27.37,27.37,27.0,27.12,37200,3.83841184742415,3.83841184742415,3.78652246548967,3.80335145422518,265256.580187783,0.0,1.0
1996-03-29,27.75,27.75,27.12,27.37,37800,3.8917036450866,3.8917036450866,3.80335145422518,3.83841184742415,269534.912126295,0.0,1.0
1996-04-01,27.5,27.75,27.5,27.75,14400,3.85664325188762,3.8917036450866,3.85664325188762,3.8917036450866,102679.966524303,0.0,1.0
1996-04-02,27.12,27.62,27.12,27.5,39450,3.80335145422518,3.87347224062313,3.80335145422518,3.85664325188762,281300.324957205,0.0,1.0
1996-04-03,26.75,27.12,26.75,27.12,27300,3.75146207229069,3.80335145422518,3.75146207229069,3.80335145422518,194664.103202324,0.0,1.0
1996-04-04,26.87,27.12,26.75,26.75,18900,3.7682910610262,3.80335145422518,3.75146207229069,3.75146207229069,134767.456063148,0.0,1.0
1996-04-08,26.25,26.75,26.12,26.75,36600,3.68134128589273,3.75146207229069,3.66310988142926,3.75146207229069,260978.24824927,0.0,1.0
1996-04-09,26.62,26.87,26.12,26.12,52050,3.73323066782722,3.7682910610262,3.66310988142926,3.66310988142926,371145.29566597,0.0,1.0
1996-04-10,26.37,26.62,26.37,26.62,29400,3.69817027462824,3.73323066782722,3.69817027462824,3.73323066782722,209638.264987119,0.0,1.0
1996-04-11,26.0,26.37,26.0,26.25,35550,3.64628089269375,3.69817027462824,3.64628089269375,3.68134128589273,253491.167356873,0.0,1.0
1996-04-12,26.25,26.5,26.12,26.12,14400,3.68134128589273,3.71640167909171,3.66310988142926,3.66310988142926,102679.966524303,0.0,1.0
1996-04-15,26.37,26.5,26.25,26.25,22500,3.69817027462824,3.71640167909171,3.68134128589273,3.68134128589273,160437.447694223,0.0,1.0
1996-04-16,26.62,26.75,26.25,26.25,21000,3.73323066782722,3.75146207229069,3.68134128589273,3.68134128589273,149741.617847942,0.0,1.0
1996-04-17,26.62,26.75,26.62,26.75,18450,3.73323066782722,3.75146207229069,3.73323066782722,3.75146207229069,131558.707109263,0.0,1.0
1996-04-18,26.5,26.75,26.37,26.62,33000,3.71640167909171,3.75146207229069,3.69817027462824,3.73323066782722,235308.256618194,0.0,1.0
1996-04-19,26.37,26.75,26.37,26.62,23100,3.69817027462824,3.75146207229069,3.69817027462824,3.73323066782722,164715.779632736,0.0,1.0
1996-04-22,26.37,26.5,26.25,26.37,19500,3.69817027462824,3.71640167909171,3.68134128589273,3.69817027462824,139045.78800166,0.0,1.0
1996-04-23,26.5,26.62,26.25,26.37,57300,3.71640167909171,3.73323066782722,3.68134128589273,3.69817027462824,408580.700127955,0.0,1.0
1996-04-24,26.5,26.62,26.5,26.5,28500,3.71640167909171,3.73323066782722,3.71640167909171,3.71640167909171,203220.76707935,0.0,1.0
1996-04-25,26.37,26.62,26.37,26.62,30750,3.69817027462824,3.73323066782722,3.69817027462824,3.73323066782722,219264.511848772,0.0,1.0
1996-04-26,26.5,26.75,26.5,26.5,36300,3.71640167909171,3.75146207229069,3.71640167909171,3.71640167909171,258839.082280014,0.0,1.0
1996-04-29,26.62,26.75,26.62,26.62,72900,3.73323066782722,3.75146207229069,3.73323066782722,3.73323066782722,519817.330529284,0.0,1.0
1996-04-30,26.75,26.87,26.62,26.75,19050,3.75146207229069,3.7682910610262,3.73323066782722,3.75146207229069,135837.039047776,0.0,1.0
1996-05-01,27.0,27.25,26.62,26.62,49650,3.78652246548967,3.82158285868864,3.73323066782722,3.73323066782722,354031.967911919,0.0,1.0
1996-05-02,26.75,26.87,26.5,26.75,31500,3.75146207229069,3.7682910610262,3.71640167909171,3.75146207229069,224612.426771913,0.0,1.0
1996-05-03,26.75,27.0,26.75,26.75,19950,3.75146207229069,3.78652246548967,3.75146207229069,3.75146207229069,142254.536955545,0.0,1.0
1996-05-06,26.87,27.0,26.62,26.75,50850,3.7682910610262,3.78652246548967,3.73323066782722,3.75146207229069,362588.631788945,0.0,1.0
1996-05-07,26.87,27.12,26.87,27.12,44250,3.7682910610262,3.80335145422518,3.7682910610262,3.80335145422518,315526.980465306,0.0,1.0
1996-05-08,27.0,27.25,26.87,27.0,24600,3.78652246548967,3.82158285868864,3.7682910610262,3.78652246548967,175411.609479017,0.0,1.0
1996-05-09,27.25,27.5,27.12,27.12,15450,3.82158285868864,3.85664325188762,3.80335145422518,3.80335145422518,110167.0474167,0.0,1.0
1996-05-10,27.75,27.75,27.25,27.25,187350,3.8917036450866,3.8917036450866,3.82158285868864,3.82158285868864,1335909.14780057,0.0,1.0
1996-05-13,27.0,27.12,26.95,27.0,282300,3.85804566761558,3.87519253724943,3.85090113860148,3.85804566761558,1975637.57836769,0.51,1.0
1996-05-14,27.25,27.37,27.12,27.12,309600,3.8937683126861,3.91091518231994,3.87519253724943,3.87519253724943,2166692.85959134,0.0,1.0
1996-05-15,27.37,27.37,27.25,27.25,38100,3.91091518231994,3.91091518231994,3.8937683126861,3.8937683126861,266637.590279168,0.0,1.0
1996-05-16,27.0,27.12,26.87,27.12,29250,3.85804566761558,3.87519253724943,3.83946989217891,3.87519253724943,204702.087025345,0.0,1.0
1996-05-17,27.25,27.37,27.0,27.12,23850,3.8937683126861,3.91091518231994,3.85804566761558,3.87519253724943,166910.932497589,0.0,1.0
1996-05-20,27.25,27.5,27.25,27.25,17700,3.8937683126861,3.92949095775661,3.8937683126861,3.8937683126861,123871.006507645,0.0,1.0
1996-05-21,27.12,27.37,27.12,27.25,25500,3.87519253724943,3.91091518231994,3.87519253724943,3.8937683126861,178458.229714403,0.0,1.0
1996-05-22,27.25,27.25,27.12,27.12,46050,3.8937683126861,3.8937683126861,3.87519253724943,3.87519253724943,322274.567778363,0.0,1.0
1996-05-23,27.25,27.37,27.12,27.25,32100,3.8937683126861,3.91091518231994,3.87519253724943,3.8937683126861,224647.41858166,0.0,1.0
1996-05-24,27.25,27.37,27.25,27.25,9750,3.8937683126861,3.91091518231994,3.8937683126861,3.8937683126861,68234.0290084483,0.0,1.0
1996-05-28,27.12,27.37,27.0,27.37,27750,3.87519253724943,3.91091518231994,3.85804566761558,3.91091518231994,194204.544100968,0.0,1.0
1996-05-29,27.12,27.25,27.12,27.12,25050,3.87519253724943,3.8937683126861,3.87519253724943,3.87519253724943,175308.96683709,0.0,1.0
1996-05-30,27.12,27.25,27.0,27.0,20550,3.87519253724943,3.8937683126861,3.85804566761558,3.85804566761558,143816.33806396,0.0,1.0
1996-05-31,26.87,27.12,26.87,27.12,41700,3.83946989217891,3.87519253724943,3.83946989217891,3.87519253724943,291831.693297672,0.0,1.0
1996-06-03,27.12,27.12,26.87,27.0,45300,3.87519253724943,3.87519253724943,3.83946989217891,3.85804566761558,317025.796316175,0.0,1.0
1996-06-04,27.12,27.12,26.87,27.12,24000,3.87519253724943,3.87519253724943,3.83946989217891,3.87519253724943,167960.686790027,0.0,1.0
1996-06-05,27.0,27.25,27.0,27.12,24000,3.85804566761558,3.8937683126861,3.85804566761558,3.87519253724943,167960.686790027,0.0,1.0
1996-06-06,27.0,27.25,27.0,27.12,30150,3.85804566761558,3.8937683126861,3.85804566761558,3.87519253724943,211000.612779971,0.0,1.0
1996-06-07,26.75,27.0,26.62,27.0,42150,3.82232302254507,3.85804566761558,3.8037472471084,3.85804566761558,294980.956174984,0.0,1.0
1996-06-10,26.87,27.0,26.62,26.75,34650,3.83946989217891,3.85804566761558,3.8037472471084,3.82232302254507,242493.241553101,0.0,1.0
1996-06-11,27.0,27.0,26.75,26.87,12450,3.85804566761558,3.85804566761558,3.82232302254507,3.83946989217891,87129.6062723264,0.0,1.0
1996-06-12,26.87,27.0,26.87,27.0,28350,3.83946989217891,3.85804566761558,3.83946989217891,3.85804566761558,198403.561270719,0.0,1.0
1996-06-13,26.87,27.0,26.87,26.87,15900,3.83946989217891,3.85804566761558,3.83946989217891,3.83946989217891,111273.954998393,0.0,1.0
1996-06-14,26.87,27.0,26.87,27.0,16800,3.83946989217891,3.85804566761558,3.83946989217891,3.85804566761558,117572.480753019,0.0,1.0
1996-06-17,26.87,27.0,26.75,26.87,21450,3.83946989217891,3.85804566761558,3.82232302254507,3.83946989217891,150114.863818586,0.0,1.0
1996-06-18,27.0,27.12,26.87,27.0,24600,3.85804566761558,3.87519253724943,3.83946989217891,3.85804566761558,172159.703959777,0.0,1.0
1996-06-19,27.0,27.0,26.75,27.0,38850,3.85804566761558,3.85804566761558,3.82232302254507,3.85804566761558,271886.361741356,0.0,1.0
1996-06-20,27.0,27.0,26.87,27.0,21150,3.85804566761558,3.85804566761558,3.83946989217891,3.85804566761558,148015.355233711,0.0,1.0
1996-06-21,27.0,27.12,26.87,26.87,66000,3.85804566761558,3.87519253724943,3.83946989217891,3.83946989217891,461891.888672574,0.0,1.0
1996-06-24,26.87,27.12,26.87,27.0,33150,3.83946989217891,3.87519253724943,3.83946989217891,3.85804566761558,231995.698628725,0.0,1.0
1996-06-25,27.0,27.12,26.87,26.87,46800,3.85804566761558,3.87519253724943,3.83946989217891,3.83946989217891,327523.339240552,0.0,1.0
1996-06-26,27.12,27.25,27.0,27.0,22800,3.87519253724943,3.8937683126861,3.85804566761558,3.85804566761558,159562.652450525,0.0,1.0
1996-06-27,27.62,27.62,26.87,27.12,34800,3.94663782739046,3.94663782739046,3.83946989217891,3.87519253724943,243542.995845539,0.0,1.0
1996-06-28,29.0,29.0,27.5,27.5,147450,4.1438268281797,4.1438268281797,3.92949095775661,3.92949095775661,1031908.46946623,0.0,1.0
1996-07-01,28.5,28.75,28.5,28.75,31650,4.07238153803867,4.10810418310919,4.07238153803867,4.10810418310919,221498.155704348,0.0,1.0
1996-07-02,28.5,28.62,28.37,28.37,27300,4.07238153803867,4.08952840767252,4.053805762602,4.053805762602,191055.281223655,0.0,1.0
1996-07-03,28.5,28.5,28.12,28.5,25050,4.07238153803867,4.07238153803867,4.01808311753149,4.07238153803867,175308.96683709,0.0,1.0
1996-07-05,27.25,28.25,27.25,28.25,7200,3.8937683126861,4.03665889296816,3.8937683126861,4.03665889296816,50388.2060370079,0.0,1.0
1996-07-08,27.62,27.62,27.25,27.25,27600,3.94663782739046,3.94663782739046,3.8937683126861,3.8937683126861,193154.789808531,0.0,1.0
1996-07-09,27.75,27.75,27.5,27.5,15000,3.96521360282713,3.96521360282713,3.92949095775661,3.92949095775661,104975.429243767,0.0,1.0
1996-07-10,27.62,27.75,27.5,27.75,17400,3.94663782739046,3.96521360282713,3.92949095775661,3.96521360282713,121771.497922769,0.0,1.0
1996-07-11,27.62,27.75,27.37,27.62,23550,3.94663782739046,3.96521360282713,3.91091518231994,3.94663782739046,164811.423912714,0.0,1.0
1996-07-12,27.75,27.75,27.37,27.5,22500,3.96521360282713,3.96521360282713,3.91091518231994,3.92949095775661,157463.14386565,0.0,1.0
1996-07-15,27.62,27.87,27.5,27.75,43800,3.94663782739046,3.98236047246097,3.92949095775661,3.96521360282713,306528.253391798,0.0,1.0
1996-07-16,27.37,27.75,27.37,27.5,30300,3.91091518231994,3.96521360282713,3.91091518231994,3.92949095775661,212050.367072409,0.0,1.0
1996-07-17,27.37,27.75,27.37,27.5,53400,3.91091518231994,3.96521360282713,3.91091518231994,3.92949095775661,373712.52810781,0.0,1.0
1996-07-18,27.5,27.62,27.12,27.37,48900,3.92949095775661,3.94663782739046,3.87519253724943,3.91091518231994,342219.899334679,0.0,1.0
1996-07-19,27.37,27.62,27.37,27.5,40650,3.91091518231994,3.94663782739046,3.91091518231994,3.92949095775661,284483.413250608,0.0,1.0
1996-07-22,27.5,27.62,27.25,27.25,19050,3.92949095775661,3.94663782739046,3.8937683126861,3.8937683126861,133318.795139584,0.0,1.0
1996-07-23,27.5,27.62,27.37,27.37,21750,3.92949095775661,3.94663782739046,3.91091518231994,3.91091518231994,152214.372403462,0.0,1.0
1996-07-24,27.5,27.62,27.37,27.62,31800,3.92949095775661,3.94663782739046,3.91091518231994,3.94663782739046,222547.909996785,0.0,1.0
1996-07-25,27.75,27.87,27.5,27.5,96900,3.96521360282713,3.98236047246097,3.92949095775661,3.92949095775661,678141.272914732,0.0,1.0
1996-07-26,27.62,28.0,27.62,27.75,98850,3.94663782739046,4.00093624789764,3.94663782739046,3.96521360282713,691788.078716422,0.0,1.0
1996-07-29,27.5,27.62,27.37,27.5,34200,3.92949095775661,3.94663782739046,3.91091518231994,3.92949095775661,239343.978675788,0.0,1.0
1996-07-30,27.87,28.0,27.62,27.62,58650,3.98236047246097,4.00093624789764,3.94663782739046,3.94663782739046,410453.928343128,0.0,1.0
1996-07-31,27.62,27.87,27.62,27.87,39000,3.94663782739046,3.98236047246097,3.94663782739046,3.98236047246097,272936.116033793,0.0,1.0
1996-08-01,27.87,28.12,27.62,27.62,24900,3.98236047246097,4.01808311753149,3.94663782739046,3.94663782739046,174259.212544653,0.0,1.0
1996-08-02,28.12,28.37,27.75,27.75,63900,4.01808311753149,4.053805762602,3.96521360282713,3.96521360282713,447195.328578446,0.0,1.0
1996-08-05,28.12,28.25,28.12,28.25,8550,4.01808311753149,4.03665889296816,4.01808311753149,4.03665889296816,59835.994668947,0.0,1.0
1996-08-06,28.0,28.37,28.0,28.25,31500,4.00093624789764,4.053805762602,4.00093624789764,4.03665889296816,220448.40141191,0.0,1.0
1996-08-07,27.87,28.0,27.75,28.0,9000,3.98236047246097,4.00093624789764,3.96521360282713,4.00093624789764,62985.25754626,0.0,1.0
1996-08-08,27.87,27.87,27.75,27.87,12300,3.98236047246097,3.98236047246097,3.96521360282713,3.98236047246097,86079.8519798887,0.0,1.0
1996-08-09,27.87,28.12,27.87,27.87,6300,3.98236047246097,4.01808311753149,3.98236047246097,3.98236047246097,44089.680282382,0.0,1.0
1996-08-12,28.0,28.12,27.87,28.0,23400,4.00093624789764,4.01808311753149,3.98236047246097,4.00093624789764,163761.669620276,0.0,1.0
1996-08-13,27.5,27.62,27.37,27.62,247200,4.00236515370046,4.0198300198257,3.98344488206479,4.0198300198257,1698495.69915298,0.51,1.0
1996-08-14,27.87,27.87,27.62,27.62,282600,4.05621515758661,4.05621515758661,4.0198300198257,4.0198300198257,1941726.87937149,0.0,1.0
1996-08-15,28.0,28.0,27.75,27.75,74100,4.07513542922229,4.07513542922229,4.03875029146138,4.03875029146138,509136.453508236,0.0,1.0
1996-08-16,28.12,28.25,28.0,28.0,18000,4.09260029534753,4.1115205669832,4.07513542922229,4.07513542922229,123676.871297547,0.0,1.0
1996-08-19,28.0,28.25,28.0,28.12,13650,4.07513542922229,4.1115205669832,4.07513542922229,4.09260029534753,93788.2940673066,0.0,1.0
1996-08-20,27.5,28.0,27.5,28.0,107250,4.00236515370046,4.07513542922229,4.00236515370046,4.07513542922229,736908.024814553,0.0,1.0
1996-08-21,27.5,27.62,27.5,27.62,63900,4.00236515370046,4.0198300198257,4.00236515370046,4.0198300198257,439052.893106293,0.0,1.0
1996-08-22,27.12,27.62,27.12,27.62,26100,3.94705974430387,4.0198300198257,3.94705974430387,4.0198300198257,179331.463381444,0.0,1.0
1996-08-23,27.25,27.25,27.12,27.12,28800,3.96598001593955,3.96598001593955,3.94705974430387,3.94705974430387,197882.994076076,0.0,1.0
1996-08-26,27.12,27.25,27.0,27.12,11400,3.94705974430387,3.96598001593955,3.92959487817864,3.94705974430387,78328.6851551133,0.0,1.0
1996-08-27,27.37,27.37,27.12,27.25,34350,3.98344488206479,3.98344488206479,3.94705974430387,3.96598001593955,236016.696059486,0.0,1.0
1996-08-28,27.25,27.37,27.25,27.25,12600,3.96598001593955,3.98344488206479,3.96598001593955,3.96598001593955,86573.809908283,0.0,1.0
1996-08-29,26.75,27.25,26.75,27.25,15450,3.89320974041772,3.96598001593955,3.89320974041772,3.96598001593955,106155.981197061,0.0,1.0
1996-08-30,26.87,27.12,26.87,27.12,15300,3.91067460654296,3.94705974430387,3.91067460654296,3.94705974430387,105125.340602915,0.0,1.0
1996-09-03,26.37,26.75,26.37,26.75,111300,3.83790433102113,3.89320974041772,3.83790433102113,3.89320974041772,764735.320856501,0.0,1.0
1996-09-04,26.25,26.5,26.12,26.5,116400,3.8204394648959,3.85682460265681,3.80151919326022,3.85682460265681,799777.101057471,0.0,1.0
1996-09-05,26.25,26.37,26.12,26.25,39150,3.8204394648959,3.83790433102113,3.80151919326022,3.8204394648959,268997.195072165,0.0,1.0
1996-09-06,26.5,26.62,26.12,26.12,25500,3.85682460265681,3.87428946878205,3.80151919326022,3.80151919326022,175208.901004859,0.0,1.0
1996-09-09,26.5,26.62,26.37,26.37,25950,3.85682460265681,3.87428946878205,3.83790433102113,3.83790433102113,178300.822787297,0.0,1.0
1996-09-10,26.37,26.62,26.37,26.5,13500,3.83790433102113,3.87428946878205,3.83790433102113,3.85682460265681,92757.6534731605,0.0,1.0
1996-09-11,26.25,26.5,26.25,26.5,13200,3.89466514592816,3.931757194937,3.89466514592816,3.931757194937,88967.8539789904,0.51,1.0
1996-09-12,26.5,26.5,26.25,26.25,18300,3.931757194937,3.931757194937,3.89466514592816,3.89466514592816,123341.797561782,0.0,1.0
1996-09-13,26.75,26.87,26.5,26.5,37500,3.96884924394584,3.98665342747008,3.931757194937,3.931757194937,252749.585167586,0.0,1.0
1996-09-16,26.62,26.87,26.62,26.62,43500,3.94956137846124,3.98665342747008,3.94956137846124,3.94956137846124,293189.518794401,0.0,1.0
1996-09-17,26.5,26.75,26.5,26.62,32550,3.931757194937,3.96884924394584,3.931757194937,3.94956137846124,219386.639925465,0.0,1.0
1996-09-18,26.37,26.5,26.37,26.5,14700,3.9124693294524,3.931757194937,3.9124693294524,3.931757194937,99077.837385694,0.0,1.0
1996-09-19,26.12,26.37,26.12,26.37,28500,3.87537728044356,3.9124693294524,3.87537728044356,3.9124693294524,192089.684727366,0.0,1.0
1996-09-20,26.25,26.25,26.0,26.12,34050,3.89466514592816,3.89466514592816,3.85757309691932,3.87537728044356,229496.623332168,0.0,1.0
1996-09-23,26.0,26.25,26.0,26.25,18300,3.85757309691932,3.89466514592816,3.85757309691932,3.89466514592816,123341.797561782,0.0,1.0
1996-09-24,26.25,26.37,26.0,26.0,25800,3.89466514592816,3.9124693294524,3.85757309691932,3.85757309691932,173891.714595299,0.0,1.0
1996-09-25,26.25,26.37,26.12,26.25,15900,3.89466514592816,3.9124693294524,3.87537728044356,3.89466514592816,107165.824111057,0.0,1.0
1996-09-26,26.5,26.62,26.37,26.37,30600,3.931757194937,3.94956137846124,3.9124693294524,3.9124693294524,206243.661496751,0.0,1.0
1996-09-27,26.5,26.62,26.25,26.25,30300,3.931757194937,3.94956137846124,3.89466514592816,3.89466514592816,204221.66481541,0.0,1.0
1996-09-30,26.62,26.62,26.37,26.37,29400,3.94956137846124,3.94956137846124,3.9124693294524,3.9124693294524,198155.674771388,0.0,1.0
1996-10-01,26.37,26.5,26.37,26.5,18150,3.9124693294524,3.931757194937,3.9124693294524,3.931757194937,122330.799221112,0.0,1.0
1996-10-02,26.5,26.62,26.37,26.5,20700,3.931757194937,3.94956137846124,3.9124693294524,3.931757194937,139517.771012508,0.0,1.0
1996-10-03,26.75,26.87,26.37,26.37,37500,3.96884924394584,3.98665342747008,3.9124693294524,3.9124693294524,252749.585167586,0.0,1.0
1996-10-04,27.37,27.5,26.75,26.87,56100,4.06083752548776,4.08012539097236,3.96884924394584,3.98665342747008,378113.379410709,0.0,1.0
1996-10-07,27.25,27.62,27.25,27.5,50250,4.04303334196352,4.0979295744966,4.04303334196352,4.08012539097236,338684.444124566,0.0,1.0
1996-10-08,27.12,27.37,27.12,27.25,16800,4.02374547647892,4.06083752548776,4.02374547647892,4.04303334196352,113231.814155079,0.0,1.0
1996-10-09,27.12,27.25,27.0,27.12,32100,4.02374547647892,4.04303334196352,4.00594129295468,4.02374547647892,216353.644903454,0.0,1.0
1996-10-10,27.12,27.25,27.0,27.0,30900,4.02374547647892,4.04303334196352,4.00594129295468,4.00594129295468,208265.658178091,0.0,1.0
1996-10-11,27.25,27.37,27.12,27.12,7950,4.04303334196352,4.06083752548776,4.02374547647892,4.02374547647892,53582.9120555283,0.0,1.0
1996-10-14,27.25,27.37,27.12,27.25,13200,4.04303334196352,4.06083752548776,4.02374547647892,4.04303334196352,88967.8539789904,0.0,1.0
1996-10-15,26.75,27.37,26.75,27.12,29700,3.96884924394584,4.06083752548776,3.96884924394584,4.02374547647892,200177.671452728,0.0,1.0
1996-10-16,26.75,26.87,26.62,26.75,34200,3.96884924394584,3.98665342747008,3.94956137846124,3.96884924394584,230507.621672839,0.0,1.0
1996-10-17,26.87,27.0,26.87,26.87,15300,3.98665342747008,4.00594129295468,3.98665342747008,3.98665342747008,103121.830748375,0.0,1.0
1996-10-18,27.25,27.25,26.87,27.0,34800,4.04303334196352,4.04303334196352,3.98665342747008,4.00594129295468,234551.61503552,0.0,1.0
1996-10-21,27.25,27.25,27.12,27.12,43500,4.04303334196352,4.04303334196352,4.02374547647892,4.02374547647892,293189.5187944,0.0,1.0
1996-10-22,27.25,27.37,27.25,27.25,24750,4.04303334196352,4.06083752548776,4.04303334196352,4.04303334196352,166814.726210607,0.0,1.0
1996-10-23,27.37,27.37,27.25,27.37,22500,4.06083752548776,4.06083752548776,4.04303334196352,4.06083752548776,151649.751100552,0.0,1.0
1996-10-24,27.25,27.37,27.12,27.25,12900,4.04303334196352,4.06083752548776,4.02374547647892,4.04303334196352,86945.8572976497,0.0,1.0
1996-10-25,27.25,27.37,27.0,27.37,18600,4.04303334196352,4.06083752548776,4.00594129295468,4.06083752548776,125363.794243123,0.0,1.0
1996-10-28,27.5,27.5,27.12,27.25,51750,4.08012539097236,4.08012539097236,4.02374547647892,4.04303334196352,348794.427531269,0.0,1.0
1996-10-29,27.87,28.0,27.62,27.62,97200,4.13502162350544,4.15430948899004,4.0979295744966,4.0979295744966,655126.924754384,0.0,1.0
1996-10-30,28.0,28.25,28.0,28.12,93000,4.15430948899004,4.19140153799888,4.15430948899004,4.17211367251428,626818.971215614,0.0,1.0
1996-10-31,28.25,28.25,28.12,28.12,55050,4.19140153799888,4.19140153799888,4.17211367251428,4.17211367251428,371036.391026017,0.0,1.0
1996-11-01,28.0,28.5,28.0,28.5,64800,4.15430948899004,4.22849358700772,4.15430948899004,4.22849358700772,436751.283169589,0.0,1.0
1996-11-04,28.37,28.37,28.0,28.25,47400,4.20920572152312,4.20920572152312,4.15430948899004,4.19140153799888,319475.475651829,0.0,1.0
1996-11-05,28.25,28.5,28.25,28.5,52650,4.19140153799888,4.22849358700772,4.19140153799888,4.22849358700772,354860.417575291,0.0,1.0
1996-11-06,28.5,28.5,28.25,28.25,43800,4.22849358700772,4.22849358700772,4.19140153799888,4.19140153799888,295211.515475741,0.0,1.0
1996-11-07,28.5,28.62,28.37,28.5,57150,4.22849358700772,4.24629777053196,4.20920572152312,4.22849358700772,385190.367795401,0.0,1.0
1996-11-08,28.75,28.87,28.5,28.5,32100,4.26558563601656,4.2833898195408,4.22849358700772,4.22849358700772,216353.644903454,0.0,1.0
1996-11-11,28.75,28.87,28.62,28.87,42000,4.26558563601656,4.2833898195408,4.24629777053196,4.2833898195408,283079.535387697,0.0,1.0
1996-11-12,28.75,28.87,28.62,28.75,57600,4.26558563601656,4.2833898195408,4.24629777053196,4.26558563601656,388223.362817412,0.0,1.0
1996-11-13,28.12,28.37,28.0,28.12,318900,4.24778145249231,4.28554622358488,4.22965436236788,4.24778145249231,2111094.48550808,0.51,1.0
1996-11-14,28.25,28.5,28.25,28.25,310950,4.26741913346045,4.30518390455302,4.26741913346045,4.26741913346045,2058466.07171131,0.0,1.0
1996-11-15,28.37,28.37,28.25,28.37,45000,4.28554622358488,4.28554622358488,4.26741913346045,4.28554622358488,297896.681868496,0.0,1.0
1996-11-18,28.25,28.37,28.12,28.25,46050,4.26741913346045,4.28554622358488,4.24778145249231,4.26741913346045,304847.604445427,0.0,1.0
1996-11-19,28.37,28.5,28.12,28.37,59400,4.28554622358488,4.30518390455302,4.24778145249231,4.28554622358488,393223.620066415,0.0,1.0
1996-11-20,28.12,28.25,28.12,28.25,69000,4.24778145249231,4.26741913346045,4.24778145249231,4.26741913346045,456774.912198361,0.0,1.0
1996-11-21,28.25,28.25,28.12,28.25,54150,4.26741913346045,4.26741913346045,4.24778145249231,4.26741913346045,358469.007181757,0.0,1.0
1996-11-22,28.25,28.25,28.12,28.25,38100,4.26741913346045,4.26741913346045,4.24778145249231,4.26741913346045,252219.19064866,0.0,1.0
1996-11-25,28.25,28.37,28.12,28.12,36900,4.26741913346045,4.28554622358488,4.24778145249231,4.24778145249231,244275.279132167,0.0,1.0
1996-11-26,28.12,28.25,28.12,28.25,27600,4.24778145249231,4.26741913346045,4.24778145249231,4.26741913346045,182709.964879344,0.0,1.0
1996-11-27,28.12,28.37,28.0,28.25,24300,4.24778145249231,4.28554622358488,4.22965436236788,4.26741913346045,160864.208208988,0.0,1.0
1996-11-29,28.12,28.37,28.12,28.25,35850,4.24778145249231,4.28554622358488,4.24778145249231,4.26741913346045,237324.356555235,0.0,1.0
1996-12-02,28.0,28.25,27.87,28.25,49500,4.22965436236788,4.26741913346045,4.21001668139974,4.26741913346045,327686.350055345,0.0,1.0
1996-12-03,28.0,28.12,28.0,28.12,30900,4.22965436236788,4.24778145249231,4.22965436236788,4.24778145249231,204555.721549701,0.0,1.0
1996-12-04,28.0,28.12,28.0,28.12,31200,4.22965436236788,4.24778145249231,4.22965436236788,4.24778145249231,206541.699428824,0.0,1.0
1996-12-05,28.25,28.25,28.0,28.12,43050,4.26741913346045,4.26741913346045,4.22965436236788,4.24778145249231,284987.825654194,0.0,1.0
1996-12-06,28.0,28.12,27.87,28.12,26100,4.22965436236788,4.24778145249231,4.21001668139974,4.24778145249231,172780.075483728,0.0,1.0
1996-12-09,27.87,28.0,27.87,27.87,19800,4.21001668139974,4.22965436236788,4.21001668139974,4.21001668139974,131074.540022138,0.0,1.0
1996-12-10,28.0,28.0,27.87,28.0,21600,4.22965436236788,4.22965436236788,4.21001668139974,4.22965436236788,142990.407296878,0.0,1.0
1996-12-11,27.62,28.0,27.62,28.0,51600,4.17225191030717,4.22965436236788,4.17225191030717,4.22965436236788,341588.195209209,0.0,1.0
1996-12-12,27.5,27.62,27.5,27.62,17400,4.15412482018274,4.17225191030717,4.15412482018274,4.17225191030717,115186.716989152,0.0,1.0
1996-12-13,27.37,27.5,27.25,27.5,28050,4.1344871392146,4.15412482018274,4.11636004909017,4.15412482018274,185688.931698029,0.0,1.0
1996-12-16,27.12,27.37,27.12,27.25,34050,4.09672236812203,4.1344871392146,4.09672236812203,4.11636004909017,225408.489280495,0.0,1.0
1996-12-17,27.12,27.25,27.0,27.0,49200,4.09672236812203,4.11636004909017,4.0785952779976,4.0785952779976,325700.372176222,0.0,1.0
1996-12-18,27.0,27.25,27.0,27.12,32550,4.0785952779976,4.11636004909017,4.0785952779976,4.09672236812203,215478.599884879,0.0,1.0
1996-12-19,27.37,27.5,27.12,27.25,42600,4.1344871392146,4.15412482018274,4.09672236812203,4.11636004909017,282008.85883551,0.0,1.0
1996-12-20,27.5,27.75,27.37,27.62,27600,4.15412482018274,4.19188959127531,4.1344871392146,4.17225191030717,182709.964879344,0.0,1.0
1996-12-23,27.75,27.75,27.37,27.37,30300,4.19188959127531,4.19188959127531,4.1344871392146,4.1344871392146,200583.765791454,0.0,1.0
1996-12-24,27.37,27.5,27.12,27.5,26100,4.1344871392146,4.15412482018274,4.09672236812203,4.15412482018274,172780.075483728,0.0,1.0
1996-12-26,27.5,27.5,27.25,27.25,17700,4.15412482018274,4.15412482018274,4.11636004909017,4.11636004909017,117172.694868275,0.0,1.0
1996-12-27,27.62,27.75,27.25,27.37,22950,4.17225191030717,4.19188959127531,4.11636004909017,4.1344871392146,151927.307752933,0.0,1.0
1996-12-30,27.75,27.75,27.5,27.62,18300,4.19188959127531,4.19188959127531,4.15412482018274,4.17225191030717,121144.650626522,0.0,1.0
1996-12-31,27.5,27.87,27.5,27.87,49500,4.15412482018274,4.21001668139974,4.15412482018274,4.21001668139974,327686.350055345,0.0,1.0
1997-01-02,27.37,27.62,27.25,27.5,27450,4.1344871392146,4.17225191030717,4.11636004909017,4.15412482018274,181716.975939783,0.0,1.0
1997-01-03,27.75,27.87,27.37,27.5,27900,4.19188959127531,4.21001668139974,4.1344871392146,4.15412482018274,184695.942758467,0.0,1.0
1997-01-06,27.75,27.87,27.5,27.62,19950,4.19188959127531,4.21001668139974,4.15412482018274,4.17225191030717,132067.5289617,0.0,1.0
1997-01-07,27.87,27.87,27.62,27.75,39300,4.21001668139974,4.21001668139974,4.17225191030717,4.19188959127531,260163.102165153,0.0,1.0
1997-01-08,27.87,28.0,27.75,27.87,33000,4.21001668139974,4.22965436236788,4.19188959127531,4.21001668139974,218457.566703564,0.0,1.0
1997-01-09,27.5,28.0,27.5,27.87,20100,4.15412482018274,4.22965436236788,4.15412482018274,4.21001668139974,133060.517901261,0.0,1.0
1997-01-10,27.75,27.75,27.25,27.37,23400,4.19188959127531,4.19188959127531,4.11636004909017,4.1344871392146,154906.274571618,0.0,1.0
1997-01-13,27.5,27.87,27.5,27.5,15900,4.15412482018274,4.21001668139974,4.15412482018274,4.15412482018274,105256.827593535,0.0,1.0
1997-01-14,27.62,27.75,27.5,27.5,23400,4.17225191030717,4.19188959127531,4.15412482018274,4.15412482018274,154906.274571618,0.0,1.0
1997-01-15,27.87,27.87,27.62,27.62,16500,4.21001668139974,4.21001668139974,4.17225191030717,4.17225191030717,109228.783351782,0.0,1.0
1997-01-16,27.75,27.87,27.75,27.75,19500,4.19188959127531,4.21001668139974,4.19188959127531,4.19188959127531,129088.562143015,0.0,1.0
1997-01-17,27.87,28.0,27.75,27.75,30000,4.21001668139974,4.22965436236788,4.19188959127531,4.19188959127531,198597.787912331,0.0,1.0
1997-01-20,27.87,28.0,27.25,27.75,41100,4.21001668139974,4.22965436236788,4.11636004909017,4.19188959127531,272078.969439893,0.0,1.0
1997-01-21,28.12,28.12,27.87,27.87,18300,4.24778145249231,4.24778145249231,4.21001668139974,4.21001668139974,121144.650626522,0.0,1.0
1997-01-22,28.37,28.37,28.0,28.0,23850,4.28554622358488,4.28554622358488,4.22965436236788,4.22965436236788,157885.241390303,0.0,1.0
1997-01-23,28.5,28.75,28.37,28.37,51300,4.30518390455302,4.34294867564559,4.28554622358488,4.28554622358488,339602.217330085,0.0,1.0
1997-01-24,28.25,28.5,28.12,28.37,22350,4.26741913346045,4.30518390455302,4.24778145249231,4.28554622358488,147955.351994686,0.0,1.0
1997-01-27,28.37,28.37,28.12,28.12,42300,4.28554622358488,4.28554622358488,4.24778145249231,4.24778145249231,280022.880956386,0.0,1.0
1997-01-28,28.37,28.62,28.37,28.5,22650,4.28554622358488,4.32331099467745,4.28554622358488,4.30518390455302,149941.32987381,0.0,1.0
1997-01-29,28.25,28.5,28.25,28.37,19350,4.26741913346045,4.30518390455302,4.26741913346045,4.28554622358488,128095.573203453,0.0,1.0
1997-01-30,28.25,28.5,28.25,28.5,24150,4.26741913346045,4.30518390455302,4.26741913346045,4.30518390455302,159871.219269426,0.0,1.0
1997-01-31,28.62,28.75,28.37,28.5,25800,4.32331099467745,4.34294867564559,4.28554622358488,4.30518390455302,170794.097604604,0.0,1.0
1997-02-03,28.5,28.87,28.37,28.5,35100,4.30518390455302,4.36107576577002,4.28554622358488,4.30518390455302,232359.411857427,0.0,1.0
1997-02-04,28.25,28.62,28.25,28.62,16350,4.26741913346045,4.32331099467745,4.26741913346045,4.32331099467745,108235.79441222,0.0,1.0
1997-02-05,28.37,28.62,28.25,28.37,18300,4.28554622358488,4.32331099467745,4.26741913346045,4.28554622358488,121144.650626522,0.0,1.0
1997-02-06,28.25,28.5,28.25,28.37,24900,4.26741913346045,4.30518390455302,4.26741913346045,4.28554622358488,164836.163967234,0.0,1.0
1997-02-07,28.25,28.5,28.25,28.37,20100,4.26741913346045,4.30518390455302,4.26741913346045,4.28554622358488,133060.517901261,0.0,1.0
1997-02-10,28.25,28.37,28.12,28.25,17400,4.26741913346045,4.28554622358488,4.24778145249231,4.26741913346045,115186.716989152,0.0,1.0
1997-02-11,28.37,28.5,28.0,28.12,544800,4.28554622358488,4.30518390455302,4.22965436236788,4.24778145249231,3606535.82848793,0.0,1.0
1997-02-12,28.0,28.0,27.75,28.0,325800,4.30669449539672,4.30669449539672,4.26824186597354,4.30669449539672,2118190.64708458,0.51,1.0
1997-02-13,28.0,28.12,27.87,27.87,331500,4.30669449539672,4.32515175751985,4.28669912809667,4.28669912809667,2155249.2311496,0.0,1.0
1997-02-14,28.37,28.5,28.0,28.0,149250,4.36360438694304,4.38359975424309,4.30669449539672,4.30669449539672,970349.766965543,0.0,1.0
1997-02-18,28.5,28.75,28.5,28.5,34200,4.38359975424309,4.42205238366628,4.38359975424309,4.38359975424309,222351.504390095,0.0,1.0
1997-02-19,28.62,28.62,28.37,28.5,49200,4.40205701636622,4.40205701636622,4.36360438694304,4.38359975424309,319874.094034873,0.0,1.0
1997-02-20,28.37,28.75,28.37,28.75,50700,4.36360438694304,4.42205238366628,4.36360438694304,4.42205238366628,329626.35299935,0.0,1.0
1997-02-21,28.25,28.5,28.25,28.5,18150,4.34514712481991,4.38359975424309,4.34514712481991,4.38359975424309,118002.333470182,0.0,1.0
1997-02-24,28.37,28.5,28.25,28.25,36300,4.36360438694304,4.38359975424309,4.34514712481991,4.34514712481991,236004.666940363,0.0,1.0
1997-02-25,28.5,28.62,28.25,28.37,36300,4.38359975424309,4.40205701636622,4.34514712481991,4.36360438694304,236004.666940364,0.0,1.0
1997-02-26,28.25,28.75,28.25,28.5,42300,4.34514712481991,4.42205238366628,4.34514712481991,4.38359975424309,275013.702798275,0.0,1.0
1997-02-27,28.0,28.37,27.87,28.37,21600,4.30669449539672,4.36360438694304,4.28669912809667,4.36360438694304,140432.529088481,0.0,1.0
1997-02-28,28.0,28.12,27.75,27.87,18750,4.30669449539672,4.32515175751985,4.26824186597354,4.28669912809667,121903.237055973,0.0,1.0
1997-03-03,28.75,28.75,27.87,28.0,39600,4.42205238366628,4.42205238366628,4.28669912809667,4.30669449539672,257459.636662214,0.0,1.0
1997-03-04,28.25,28.87,28.12,28.87,33900,4.34514712481991,4.44050964578941,4.32515175751985,4.44050964578941,220401.052597199,0.0,1.0
1997-03-05,28.37,28.5,28.25,28.5,22500,4.36360438694304,4.38359975424309,4.34514712481991,4.38359975424309,146283.884467167,0.0,1.0
1997-03-06,28.25,28.5,28.12,28.5,15150,4.34514712481991,4.38359975424309,4.32515175751985,4.38359975424309,98497.815541226,0.0,1.0
1997-03-07,28.25,29.0,28.0,28.12,130200,4.34514712481991,4.46050501308946,4.30669449539672,4.32515175751985,846496.078116675,0.0,1.0
1997-03-10,28.37,28.5,28.25,28.25,14850,4.36360438694304,4.38359975424309,4.34514712481991,4.34514712481991,96547.3637483304,0.0,1.0
1997-03-11,28.62,28.62,28.0,28.12,58800,4.40205701636622,4.40205701636622,4.30669449539672,4.32515175751985,382288.551407531,0.0,1.0
1997-03-12,28.25,28.5,28.12,28.37,30000,4.34514712481991,4.38359975424309,4.32515175751985,4.36360438694304,195045.179289556,0.0,1.0
1997-03-13,27.87,28.25,27.75,28.12,27000,4.28669912809667,4.34514712481991,4.26824186597354,4.32515175751985,175540.661360601,0.0,1.0
1997-03-14,28.25,28.5,28.0,28.0,38850,4.34514712481991,4.38359975424309,4.30669449539672,4.30669449539672,252583.507179976,0.0,1.0
1997-03-17,28.0,28.25,27.75,28.25,29850,4.30669449539672,4.34514712481991,4.26824186597354,4.34514712481991,194069.953393109,0.0,1.0
1997-03-18,27.87,28.0,27.75,27.87,32250,4.28669912809667,4.30669449539672,4.26824186597354,4.28669912809667,209673.567736273,0.0,1.0
1997-03-19,27.87,28.0,27.62,27.87,14400,4.28669912809667,4.30669449539672,4.24824649867348,4.28669912809667,93621.6860589871,0.0,1.0
1997-03-20,27.75,28.0,27.62,28.0,22800,4.26824186597354,4.30669449539672,4.24824649867348,4.30669449539672,148234.336260063,0.0,1.0
1997-03-21,27.75,27.87,27.62,27.75,30600,4.26824186597354,4.28669912809667,4.24824649867348,4.26824186597354,198946.082875348,0.0,1.0
1997-03-24,27.62,27.87,27.5,27.87,36450,4.24824649867348,4.28669912809667,4.22978923655035,4.28669912809667,236979.892836811,0.0,1.0
1997-03-25,28.12,28.37,27.62,27.62,77250,4.32515175751985,4.36360438694304,4.24824649867348,4.24824649867348,502241.336670608,0.0,1.0
1997-03-26,27.75,28.25,27.75,28.25,42900,4.26824186597354,4.34514712481991,4.26824186597354,4.34514712481991,278914.606384066,0.0,1.0
1997-03-27,28.0,28.12,27.75,27.87,55200,4.30669449539672,4.32515175751985,4.26824186597354,4.28669912809667,358883.129892784,0.0,1.0
1997-03-31,27.87,28.0,27.62,27.87,42150,4.28669912809667,4.30669449539672,4.24824649867348,4.28669912809667,274038.476901827,0.0,1.0
1997-04-01,27.75,27.87,27.75,27.75,27450,4.26824186597354,4.28669912809667,4.26824186597354,4.26824186597354,178466.339049944,0.0,1.0
1997-04-02,27.37,27.75,27.37,27.5,23550,4.2097938692503,4.26824186597354,4.2097938692503,4.22978923655035,153110.465742302,0.0,1.0
1997-04-03,27.5,27.62,27.5,27.5,61800,4.22978923655035,4.24824649867348,4.22978923655035,4.22978923655035,401793.069336487,0.0,1.0
1997-04-04,27.5,27.62,27.25,27.37,30300,4.22978923655035,4.24824649867348,4.19133660712717,4.2097938692503,196995.631082452,0.0,1.0
1997-04-07,27.12,27.62,27.12,27.37,18300,4.17134123982711,4.24824649867348,4.17134123982711,4.2097938692503,118977.55936663,0.0,1.0
1997-04-08,27.37,27.62,27.12,27.25,21000,4.2097938692503,4.24824649867348,4.17134123982711,4.19133660712717,136531.625502689,0.0,1.0
1997-04-09,27.5,27.75,27.25,27.25,33450,4.22978923655035,4.26824186597354,4.19133660712717,4.19133660712717,217475.374907856,0.0,1.0
1997-04-10,28.0,28.0,27.25,27.37,45300,4.30669449539672,4.30669449539672,4.19133660712717,4.2097938692503,294518.220727231,0.0,1.0
1997-04-11,27.5,27.87,27.5,27.87,19800,4.22978923655035,4.28669912809667,4.22978923655035,4.28669912809667,128729.818331107,0.0,1.0
1997-04-14,27.0,27.62,27.0,27.5,25200,4.15288397770398,4.24824649867348,4.15288397770398,4.22978923655035,163837.950603228,0.0,1.0
1997-04-15,27.62,27.62,27.12,27.12,22500,4.24824649867348,4.24824649867348,4.17134123982711,4.17134123982711,146283.884467167,0.0,1.0
1997-04-16,27.75,28.0,27.25,27.5,85200,4.26824186597354,4.30669449539672,4.19133660712717,4.22978923655035,553928.30918234,0.0,1.0
1997-04-17,27.75,27.87,27.5,27.75,93000,4.26824186597354,4.28669912809667,4.22978923655035,4.26824186597354,604640.055797625,0.0,1.0
1997-04-18,28.12,28.12,27.75,27.87,33900,4.32515175751985,4.32515175751985,4.26824186597354,4.28669912809667,220401.052597199,0.0,1.0
1997-04-21,27.87,28.0,27.75,27.87,40650,4.28669912809667,4.30669449539672,4.26824186597354,4.28669912809667,264286.217937349,0.0,1.0
1997-04-22,27.62,27.87,27.62,27.87,22650,4.24824649867348,4.28669912809667,4.24824649867348,4.28669912809667,147259.110363615,0.0,1.0
1997-04-23,27.75,27.87,27.62,27.87,24900,4.26824186597354,4.28669912809667,4.24824649867348,4.28669912809667,161887.498810332,0.0,1.0
1997-04-24,27.87,28.0,27.75,27.87,9900,4.28669912809667,4.30669449539672,4.26824186597354,4.28669912809667,64364.9091655536,0.0,1.0
1997-04-25,27.37,27.87,27.25,27.87,22500,4.2097938692503,4.28669912809667,4.19133660712717,4.28669912809667,146283.884467167,0.0,1.0
1997-04-28,27.87,27.87,27.37,27.37,27000,4.28669912809667,4.28669912809667,4.2097938692503,4.2097938692503,175540.661360601,0.0,1.0
1997-04-29,28.0,28.25,27.87,28.0,44250,4.30669449539672,4.34514712481991,4.28669912809667,4.30669449539672,287691.639452096,0.0,1.0
1997-04-30,27.87,28.12,27.87,28.12,17100,4.28669912809667,4.32515175751985,4.28669912809667,4.32515175751985,111175.752195047,0.0,1.0
1997-05-01,28.12,28.12,27.87,27.87,28200,4.32515175751985,4.32515175751985,4.28669912809667,4.28669912809667,183342.468532183,0.0,1.0
1997-05-02,28.62,28.62,28.0,28.12,37350,4.40205701636622,4.40205701636622,4.30669449539672,4.32515175751985,242831.248215498,0.0,1.0
1997-05-05,29.0,29.12,28.5,28.5,56700,4.46050501308946,4.47896227521259,4.38359975424309,4.38359975424309,368635.388857262,0.0,1.0
1997-05-06,28.87,29.12,28.75,29.0,39000,4.44050964578941,4.47896227521259,4.42205238366628,4.46050501308946,253558.733076423,0.0,1.0
1997-05-07,28.5,28.87,28.5,28.87,30900,4.38359975424309,4.44050964578941,4.38359975424309,4.44050964578941,200896.534668243,0.0,1.0
1997-05-08,28.37,28.62,28.37,28.62,38850,4.36360438694304,4.40205701636622,4.36360438694304,4.40205701636622,252583.507179976,0.0,1.0
1997-05-09,28.75,28.75,28.37,28.5,23700,4.42205238366628,4.42205238366628,4.36360438694304,4.38359975424309,154085.69163875,0.0,1.0
1997-05-12,28.75,28.75,28.5,28.62,34200,4.42205238366628,4.42205238366628,4.38359975424309,4.40205701636622,222351.504390094,0.0,1.0
1997-05-13,28.0,28.12,28.0,28.0,324000,4.38513785942002,4.40393130738896,4.38513785942002,4.38513785942002,2068806.11073875,0.51,1.0
1997-05-14,28.25,28.37,28.12,28.12,565800,4.42429087602199,4.44308432399093,4.40393130738896,4.40393130738896,3612748.44893823,0.0,1.0
1997-05-15,28.25,28.25,28.0,28.12,22050,4.42429087602199,4.42429087602199,4.38513785942002,4.40393130738896,140793.749203054,0.0,1.0
1997-05-16,28.25,28.5,28.25,28.25,30000,4.42429087602199,4.46344389262395,4.42429087602199,4.42429087602199,191556.121364699,0.0,1.0
1997-05-19,28.25,28.37,28.12,28.25,31500,4.42429087602199,4.44308432399093,4.40393130738896,4.42429087602199,201133.927432934,0.0,1.0
1997-05-20,28.37,28.37,28.12,28.25,27300,4.44308432399093,4.44308432399093,4.40393130738896,4.42429087602199,174316.070441876,0.0,1.0
1997-05-21,28.12,28.37,27.87,28.37,38550,4.40393130738896,4.44308432399093,4.364778290787,4.44308432399093,246149.615953639,0.0,1.0
1997-05-22,28.12,28.25,28.0,28.0,19050,4.40393130738896,4.42429087602199,4.38513785942002,4.38513785942002,121638.137066584,0.0,1.0
1997-05-23,28.5,28.5,28.25,28.25,29100,4.46344389262395,4.46344389262395,4.42429087602199,4.42429087602199,185809.437723759,0.0,1.0
1997-05-27,28.87,29.0,28.5,28.5,82200,4.52139035719486,4.54174992582788,4.46344389262395,4.46344389262395,524863.772539276,0.0,1.0
1997-05-28,28.75,28.87,28.62,28.87,29700,4.50259690922591,4.52139035719486,4.48223734059289,4.52139035719486,189640.560151053,0.0,1.0
1997-05-29,29.12,29.12,28.62,28.62,63450,4.56054337379682,4.56054337379682,4.48223734059289,4.48223734059289,405141.19668634,0.0,1.0
1997-05-30,29.0,29.12,28.75,28.87,48450,4.54174992582788,4.56054337379682,4.50259690922591,4.52139035719486,309363.13600399,0.0,1.0
1997-06-02,29.25,29.37,29.0,29.12,47850,4.58090294242984,4.59969639039879,4.54174992582788,4.56054337379682,305532.013576696,0.0,1.0
1997-06-03,29.5,29.62,29.25,29.37,40200,4.62005595903181,4.63884940700075,4.58090294242984,4.59969639039879,256685.202628697,0.0,1.0
1997-06-04,29.12,29.37,29.0,29.37,33150,4.56054337379682,4.59969639039879,4.54174992582788,4.59969639039879,211669.514107993,0.0,1.0
1997-06-05,29.37,29.5,29.12,29.12,21300,4.59969639039879,4.62005595903181,4.56054337379682,4.56054337379682,136004.846168937,0.0,1.0
1997-06-06,29.5,29.75,29.5,29.5,34200,4.62005595903181,4.65920897563377,4.62005595903181,4.62005595903181,218373.978355757,0.0,1.0
1997-06-09,29.5,29.75,29.12,29.5,47250,4.62005595903181,4.65920897563377,4.56054337379682,4.62005595903181,301700.891149401,0.0,1.0
1997-06-10,29.37,29.5,29.12,29.37,43350,4.59969639039879,4.62005595903181,4.56054337379682,4.59969639039879,276798.595371991,0.0,1.0
1997-06-11,29.87,29.87,29.5,29.5,44400,4.67800242360272,4.67800242360272,4.62005595903181,4.62005595903181,283503.059619755,0.0,1.0
1997-06-12,30.25,30.25,29.75,29.75,64800,4.7375150088377,4.7375150088377,4.65920897563377,4.65920897563377,413761.222147751,0.0,1.0
1997-06-13,30.37,30.5,30.25,30.25,47250,4.75630845680664,4.77666802543967,4.7375150088377,4.7375150088377,301700.891149402,0.0,1.0
1997-06-16,29.87,30.37,29.87,30.37,28800,4.67800242360272,4.75630845680664,4.67800242360272,4.75630845680664,183893.876510111,0.0,1.0
1997-06-17,30.12,30.37,29.87,29.87,34650,4.71715544020468,4.75630845680664,4.67800242360272,4.67800242360272,221247.320176228,0.0,1.0
1997-06-18,30.37,30.37,29.87,30.12,40200,4.75630845680664,4.75630845680664,4.67800242360272,4.71715544020468,256685.202628698,0.0,1.0
1997-06-19,30.62,30.62,30.12,30.25,41400,4.79546147340861,4.79546147340861,4.71715544020468,4.7375150088377,264347.447483285,0.0,1.0
1997-06-20,30.25,30.37,29.75,29.75,75900,4.7375150088377,4.75630845680664,4.65920897563377,4.65920897563377,484636.98705269,0.0,1.0
1997-06-23,30.12,30.37,30.12,30.12,19500,4.71715544020468,4.75630845680664,4.71715544020468,4.71715544020468,124511.478887055,0.0,1.0
1997-06-24,30.25,30.31,30.06,30.12,26400,4.7375150088377,4.74691173282217,4.70775871622021,4.71715544020468,168569.386800936,0.0,1.0
1997-06-25,30.25,30.31,30.0,30.31,50850,4.7375150088377,4.74691173282217,4.69836199223574,4.74691173282217,324687.625713166,0.0,1.0
1997-06-26,30.06,30.12,29.87,30.0,32850,4.70775871622021,4.71715544020468,4.67800242360272,4.69836199223574,209753.952894346,0.0,1.0
1997-06-27,30.12,30.25,30.12,30.12,15600,4.71715544020468,4.7375150088377,4.71715544020468,4.71715544020468,99609.1831096437,0.0,1.0
1997-06-30,30.37,30.62,30.06,30.06,39900,4.75630845680664,4.79546147340861,4.70775871622021,4.70775871622021,254769.641415051,0.0,1.0
1997-07-01,30.56,30.62,30.37,30.44,26400,4.78606474942414,4.79546147340861,4.75630845680664,4.76727130145519,168569.386800935,0.0,1.0
1997-07-02,30.44,30.44,30.25,30.37,28200,4.76727130145519,4.76727130145519,4.7375150088377,4.75630845680664,180062.754082818,0.0,1.0
1997-07-03,30.75,30.81,30.56,30.56,12900,4.81582104204163,4.8252177660261,4.78606474942414,4.78606474942414,82369.1321868208,0.0,1.0
1997-07-07,30.81,30.81,30.44,30.62,36000,4.8252177660261,4.8252177660261,4.76727130145519,4.79546147340861,229867.345637639,0.0,1.0
1997-07-08,30.94,30.94,30.62,30.87,99300,4.84557733465912,4.84557733465912,4.79546147340861,4.83461449001057,634050.761717156,0.0,1.0
1997-07-09,31.06,31.19,30.75,30.87,51600,4.86437078262807,4.88473035126109,4.81582104204163,4.83461449001057,329476.528747283,0.0,1.0
1997-07-10,31.06,31.19,30.94,30.94,17550,4.86437078262807,4.88473035126109,4.84557733465912,4.84557733465912,112060.330998349,0.0,1.0
1997-07-11,31.25,31.44,31.0,31.0,48900,4.89412707524556,4.92388336786305,4.85497405864359,4.85497405864359,312236.47782446,0.0,1.0
1997-07-14,31.75,31.81,31.12,31.12,45750,4.97243310844949,4.98182983243396,4.87376750661254,4.87376750661254,292123.085081167,0.0,1.0
1997-07-15,31.62,31.75,31.5,31.75,24000,4.95207353981647,4.97243310844949,4.93328009184752,4.97243310844949,153244.897091759,0.0,1.0
1997-07-16,31.62,31.75,31.5,31.75,40500,4.95207353981647,4.97243310844949,4.93328009184752,4.97243310844949,258600.763842344,0.0,1.0
1997-07-17,31.62,31.75,31.56,31.62,32700,4.95207353981647,4.97243310844949,4.942676815832,4.95207353981647,208796.172287522,0.0,1.0
1997-07-18,31.44,31.69,31.25,31.56,32550,4.92388336786305,4.96303638446502,4.89412707524556,4.942676815832,207838.391680699,0.0,1.0
1997-07-21,31.0,31.31,30.94,31.31,30300,4.85497405864359,4.90352379923003,4.84557733465912,4.90352379923003,193471.682578347,0.0,1.0
1997-07-22,31.56,31.62,30.94,30.94,56100,4.942676815832,4.95207353981647,4.84557733465912,4.84557733465912,358209.946951988,0.0,1.0
1997-07-23,31.5,31.94,31.5,31.69,67500,4.93328009184752,5.00218940106698,4.93328009184752,4.96303638446502,431001.273070574,0.0,1.0
1997-07-24,31.56,31.62,31.25,31.44,30750,4.942676815832,4.95207353981647,4.89412707524556,4.92388336786305,196345.024398817,0.0,1.0
1997-07-25,31.56,31.69,31.5,31.69,35850,4.942676815832,4.96303638446502,4.93328009184752,4.96303638446502,228909.565030816,0.0,1.0
1997-07-28,31.87,31.94,31.5,31.62,101700,4.99122655641843,5.00218940106698,4.93328009184752,4.95207353981647,649375.251426331,0.0,1.0
1997-07-29,32.0,32.06,31.62,31.87,40200,5.01158612505145,5.02098284903592,4.95207353981647,4.99122655641843,256685.202628697,0.0,1.0
1997-07-30,32.44,32.5,32.13,32.13,37050,5.08049543427091,5.08989215825538,5.03194569368447,5.03194569368447,236571.809885404,0.0,1.0
1997-07-31,32.88,32.94,32.38,32.38,40800,5.14940474349037,5.15880146747484,5.07109871028644,5.07109871028644,260516.325055991,0.0,1.0
1997-08-01,32.88,32.88,32.44,32.69,39450,5.14940474349037,5.14940474349037,5.08049543427091,5.11964845087287,251896.29959458,0.0,1.0
1997-08-04,32.63,32.81,32.38,32.75,36750,5.1102517268884,5.13844189884182,5.07109871028644,5.12904517485735,234656.248671757,0.0,1.0
1997-08-05,32.44,32.56,32.38,32.5,29250,5.08049543427091,5.09928888223985,5.07109871028644,5.08989215825538,186767.218330582,0.0,1.0
1997-08-06,32.94,33.13,32.38,32.44,30750,5.15880146747484,5.18855776009233,5.07109871028644,5.08049543427091,196345.024398817,0.0,1.0
1997-08-07,32.63,33.25,32.5,33.0,24300,5.1102517268884,5.20735120806127,5.08989215825538,5.16819819145931,155160.458305407,0.0,1.0
1997-08-08,32.25,32.63,32.0,32.63,40500,5.05073914165342,5.1102517268884,5.01158612505145,5.1102517268884,258600.763842344,0.0,1.0
1997-08-11,32.75,32.81,32.25,32.38,40950,5.12904517485735,5.13844189884182,5.05073914165342,5.07109871028644,261474.105662815,0.0,1.0
1997-08-12,32.75,33.0,32.69,32.69,54600,5.12904517485735,5.16819819145931,5.11964845087287,5.11964845087287,348632.140883753,0.0,1.0
1997-08-13,32.44,32.44,32.19,32.31,265200,5.16036758813892,5.16036758813892,5.12059903397632,5.13968793997437,1667146.3520882,0.51,1.0
1997-08-14,32.69,32.88,32.38,32.38,161100,5.20013614230152,5.23036024346509,5.15082313513989,5.15082313513989,1012734.83152869,0.0,1.0
1997-08-15,33.19,33.19,32.56,32.69,59850,5.27967325062672,5.27967325062672,5.17945649413697,5.20013614230152,376239.476517643,0.0,1.0
1997-08-18,32.94,33.19,32.69,33.19,41100,5.23990469646412,5.27967325062672,5.20013614230152,5.27967325062672,258369.966330412,0.0,1.0
1997-08-19,33.63,33.69,33.0,33.0,105600,5.34966590595289,5.35921035895191,5.24944914946314,5.24944914946314,663841.081374489,0.0,1.0
1997-08-20,33.38,33.81,33.38,33.63,43650,5.30989735179029,5.37829926494996,5.30989735179029,5.34966590595289,274400.219715875,0.0,1.0
1997-08-21,33.81,33.88,33.25,33.31,99000,5.37829926494996,5.38943446011549,5.28921770362574,5.29876215662476,622351.013788583,0.0,1.0
1997-08-22,34.0,34.0,33.38,33.56,63300,5.40852336611354,5.40852336611354,5.30989735179029,5.33853071078736,397927.466392094,0.0,1.0
1997-08-25,34.0,34.25,33.81,34.0,40050,5.40852336611354,5.44829192027614,5.37829926494996,5.40852336611354,251769.273759927,0.0,1.0
1997-08-26,34.13,34.13,33.69,34.0,48750,5.42920301427809,5.42920301427809,5.35921035895191,5.40852336611354,306460.726486802,0.0,1.0
1997-08-27,34.75,34.94,33.81,34.0,71700,5.52782902860134,5.55805312976491,5.37829926494996,5.40852336611354,450733.006955974,0.0,1.0
1997-08-28,34.31,34.69,34.13,34.69,35550,5.45783637327516,5.51828457560231,5.42920301427809,5.51828457560231,223480.591314991,0.0,1.0
1997-08-29,34.38,34.44,34.13,34.44,87300,5.46897156844069,5.47851602143971,5.42920301427809,5.47851602143971,548800.43943175,0.0,1.0
1997-09-02,34.69,34.81,34.38,34.38,83700,5.51828457560231,5.53737348160036,5.46897156844069,5.46897156844069,526169.493475802,0.0,1.0
1997-09-03,34.94,35.06,34.69,34.88,45000,5.55805312976491,5.57714203576296,5.51828457560231,5.54850867676589,282886.824449356,0.0,1.0
1997-09-04,34.75,35.06,34.44,34.94,111300,5.52782902860134,5.57714203576296,5.47851602143971,5.55805312976491,699673.412471407,0.0,1.0
1997-09-05,35.94,35.94,34.75,34.75,72750,5.71712734641531,5.71712734641531,5.52782902860134,5.52782902860134,457333.699526459,0.0,1.0
1997-09-08,35.94,35.94,35.5,35.69,84600,5.71712734641531,5.71712734641531,5.64713469108914,5.67735879225271,531827.229964789,0.0,1.0
1997-09-09,35.88,35.94,35.69,35.88,73950,5.70758289341629,5.71712734641531,5.67735879225271,5.70758289341629,464877.348178441,0.0,1.0
1997-09-10,35.63,35.81,35.38,35.81,46200,5.66781433925369,5.69644769825076,5.62804578509109,5.69644769825076,290430.473101339,0.0,1.0
1997-09-11,35.25,35.63,35.13,35.5,78600,5.60736613692654,5.66781433925369,5.58827723092849,5.64713469108914,494108.986704875,0.0,1.0
1997-09-12,35.56,35.81,35.19,35.19,138150,5.65667914408816,5.69644769825076,5.59782168392751,5.59782168392751,868462.551059523,0.0,1.0
1997-09-15,35.69,35.94,35.56,35.56,31500,5.67735879225271,5.71712734641531,5.65667914408816,5.65667914408816,198020.777114549,0.0,1.0
1997-09-16,36.25,36.25,35.38,35.69,63000,5.76644035357693,5.76644035357693,5.62804578509109,5.67735879225271,396041.554229099,0.0,1.0
1997-09-17,35.88,36.31,35.81,36.25,26850,5.70758289341629,5.77598480657596,5.69644769825076,5.76644035357693,168789.138588116,0.0,1.0
1997-09-18,35.63,36.06,35.5,35.88,33300,5.66781433925369,5.73621625241336,5.64713469108914,5.70758289341629,209336.250092523,0.0,1.0
1997-09-19,35.94,36.0,35.31,35.69,42600,5.71712734641531,5.72667179941433,5.61691058992556,5.67735879225271,267799.52714539,0.0,1.0
1997-09-22,35.94,36.06,35.63,36.06,27300,5.71712734641531,5.73621625241336,5.66781433925369,5.73621625241336,171618.006832609,0.0,1.0
1997-09-23,35.88,35.88,35.5,35.69,62100,5.70758289341629,5.70758289341629,5.64713469108914,5.67735879225271,390383.817740111,0.0,1.0
1997-09-24,35.81,35.88,35.56,35.88,54450,5.69644769825076,5.70758289341629,5.65667914408816,5.70758289341629,342293.057583721,0.0,1.0
1997-09-25,35.56,35.69,35.5,35.56,38100,5.65667914408816,5.67735879225271,5.64713469108914,5.65667914408816,239510.844700455,0.0,1.0
1997-09-26,35.94,36.0,35.44,35.5,35700,5.71712734641531,5.72667179941433,5.63759023809011,5.64713469108914,224423.547396489,0.0,1.0
1997-09-29,35.94,35.94,35.63,35.88,74400,5.71712734641531,5.71712734641531,5.66781433925369,5.70758289341629,467706.216422935,0.0,1.0
1997-09-30,36.19,36.25,35.88,35.88,37050,5.75689590057791,5.76644035357693,5.70758289341629,5.70758289341629,232910.15212997,0.0,1.0
1997-10-01,36.5,36.5,36.13,36.25,26100,5.80620890773953,5.80620890773953,5.74735144757889,5.76644035357693,164074.358180627,0.0,1.0
1997-10-02,36.56,36.56,36.25,36.38,23850,5.81575336073856,5.81575336073856,5.76644035357693,5.78712000174149,149930.016958159,0.0,1.0
1997-10-03,36.56,36.94,36.44,36.69,42900,5.81575336073856,5.87620156306571,5.79666445474051,5.83643300890311,269685.439308386,0.0,1.0
1997-10-06,36.38,36.69,36.31,36.69,30000,5.78712000174149,5.83643300890311,5.77598480657596,5.83643300890311,188591.21629957,0.0,1.0
1997-10-07,36.13,36.44,36.0,36.13,308250,5.74735144757889,5.79666445474051,5.72667179941433,5.74735144757889,1937774.74747809,0.0,1.0
1997-10-08,35.88,36.25,35.88,36.25,37950,5.70758289341629,5.76644035357693,5.70758289341629,5.76644035357693,238567.888618957,0.0,1.0
1997-10-09,36.06,36.13,35.88,35.88,26700,5.73621625241336,5.74735144757889,5.70758289341629,5.70758289341629,167846.182506618,0.0,1.0
1997-10-10,35.94,36.0,35.69,35.94,27450,5.71712734641531,5.72667179941433,5.67735879225271,5.71712734641531,172560.962914107,0.0,1.0
1997-10-13,36.13,36.38,36.0,36.0,19350,5.74735144757889,5.78712000174149,5.72667179941433,5.72667179941433,121641.334513223,0.0,1.0
1997-10-14,36.38,36.38,36.06,36.25,45300,5.78712000174149,5.78712000174149,5.73621625241336,5.76644035357693,284772.736612351,0.0,1.0
1997-10-15,36.06,36.38,36.0,36.25,18600,5.73621625241336,5.78712000174149,5.72667179941433,5.76644035357693,116926.554105734,0.0,1.0
1997-10-16,36.06,36.25,36.0,36.0,30300,5.73621625241336,5.76644035357693,5.72667179941433,5.72667179941433,190477.128462566,0.0,1.0
1997-10-17,35.69,36.13,35.38,35.81,62100,5.67735879225271,5.74735144757889,5.62804578509109,5.69644769825076,390383.817740111,0.0,1.0
1997-10-20,36.69,36.69,35.75,35.75,74250,5.83643300890311,5.83643300890311,5.68690324525174,5.68690324525174,466763.260341437,0.0,1.0
1997-10-21,36.19,36.69,36.13,36.69,67500,5.75689590057791,5.83643300890311,5.74735144757889,5.83643300890311,424330.236674034,0.0,1.0
1997-10-22,36.0,36.38,35.94,36.31,203100,5.72667179941433,5.78712000174149,5.71712734641531,5.77598480657596,1276762.53434809,0.0,1.0
1997-10-23,35.63,35.88,35.19,35.88,54600,5.66781433925369,5.70758289341629,5.59782168392751,5.70758289341629,343236.013665218,0.0,1.0
1997-10-24,35.88,36.0,35.44,35.56,39300,5.70758289341629,5.72667179941433,5.63759023809011,5.65667914408816,247054.493352437,0.0,1.0
1997-10-27,36.0,36.38,35.69,35.75,138150,5.72667179941433,5.78712000174149,5.67735879225271,5.68690324525174,868462.551059523,0.0,1.0
1997-10-28,36.31,36.31,35.5,35.63,155400,5.77598480657596,5.77598480657596,5.64713469108914,5.66781433925369,976902.500431775,0.0,1.0
1997-10-29,36.56,36.75,36.5,36.56,43500,5.81575336073856,5.84597746190213,5.80620890773953,5.81575336073856,273457.263634377,0.0,1.0
1997-10-30,36.06,36.5,35.94,36.44,37500,5.73621625241336,5.80620890773953,5.71712734641531,5.79666445474051,235739.020374463,0.0,1.0
1997-10-31,36.44,36.44,36.0,36.06,52350,5.79666445474051,5.79666445474051,5.72667179941433,5.73621625241336,329091.672442751,0.0,1.0
1997-11-03,36.56,37.0,36.56,36.63,58350,5.81575336073856,5.88574601606473,5.81575336073856,5.82688855590409,366809.915702665,0.0,1.0
1997-11-04,36.5,36.69,36.38,36.63,39000,5.80620890773953,5.83643300890311,5.78712000174149,5.82688855590409,245168.581189442,0.0,1.0
1997-11-05,36.94,36.94,36.38,36.44,69300,5.87620156306571,5.87620156306571,5.78712000174149,5.79666445474051,435645.709652008,0.0,1.0
1997-11-06,36.69,37.06,36.69,37.06,34500,5.83643300890311,5.89529046906376,5.83643300890311,5.89529046906376,216879.898744506,0.0,1.0
1997-11-07,36.13,36.63,35.94,36.63,39150,5.74735144757889,5.82688855590409,5.71712734641531,5.82688855590409,246111.53727094,0.0,1.0
1997-11-10,36.75,36.88,36.25,36.25,70200,5.84597746190213,5.86665711006669,5.76644035357693,5.76644035357693,441303.446140995,0.0,1.0
1997-11-11,36.88,36.88,36.63,36.75,36000,5.86665711006669,5.86665711006669,5.82688855590409,5.84597746190213,226309.459559485,0.0,1.0
1997-11-12,36.38,36.5,36.25,36.31,53400,5.86824785223319,5.88760435971719,5.84727830245885,5.85695655620085,331051.456741163,0.51,1.0
1997-11-13,36.75,36.81,36.19,36.31,77100,5.92793041697553,5.93760867071753,5.83760004871685,5.85695655620085,477978.788665612,0.0,1.0
1997-11-14,36.44,36.75,36.25,36.75,79050,5.87792610597519,5.92793041697553,5.84727830245885,5.92793041697553,490067.746355598,0.0,1.0
1997-11-17,36.81,36.94,36.56,36.56,87000,5.93760867071753,5.95857822049186,5.89728261345919,5.89728261345919,539353.49693785,0.0,1.0
1997-11-18,36.31,36.69,36.19,36.69,139500,5.85695655620085,5.91825216323353,5.83760004871685,5.91825216323353,864825.434745174,0.0,1.0
1997-11-19,36.19,36.5,36.19,36.19,102600,5.83760004871685,5.88760435971719,5.83760004871685,5.83760004871685,636065.158457741,0.0,1.0
1997-11-20,36.81,36.81,36.0,36.0,58650,5.93760867071753,5.93760867071753,5.80695224520052,5.80695224520052,363598.650521896,0.0,1.0
1997-11-21,36.81,36.94,36.69,36.94,50250,5.93760867071753,5.95857822049186,5.91825216323353,5.95857822049186,311523.140472724,0.0,1.0
1997-11-24,37.75,37.75,36.63,36.69,93000,6.08923464600888,6.08923464600888,5.90857390949153,5.91825216323353,576550.289830115,0.0,1.0
1997-11-25,38.0,38.13,37.5,37.75,66000,6.12956070326721,6.15053025304155,6.04890858875054,6.08923464600888,409164.721814921,0.0,1.0
1997-11-26,38.69,38.88,38.25,38.44,140700,6.24086062130022,6.27150842481656,6.16988676052555,6.20053456404188,872264.793323627,0.0,1.0
1997-11-28,38.69,38.94,38.63,38.63,12600,6.24086062130022,6.28118667855856,6.23118236755822,6.23118236755822,78113.2650737577,0.0,1.0
1997-12-01,39.25,39.5,38.56,38.69,180000,6.3311909895589,6.37151704681723,6.21989107152589,6.24086062130022,1115903.78676797,0.0,1.0
1997-12-02,39.44,39.75,39.13,39.25,84600,6.36183879307523,6.41184310407557,6.31183448207489,6.3311909895589,524474.779780944,0.0,1.0
1997-12-03,39.44,39.56,39.31,39.44,52050,6.36183879307523,6.38119530055923,6.3408692433009,6.36183879307523,322682.178340404,0.0,1.0
1997-12-04,39.38,39.56,39.13,39.44,97950,6.35216053933323,6.38119530055923,6.31183448207489,6.36183879307523,607237.643966235,0.0,1.0
1997-12-05,39.5,39.75,39.31,39.38,106200,6.37151704681723,6.41184310407557,6.3408692433009,6.35216053933323,658383.2341931,0.0,1.0
1997-12-08,39.75,39.88,39.63,39.63,66900,6.41184310407557,6.43281265384991,6.39248659659157,6.39248659659157,414744.240748761,0.0,1.0
1997-12-09,39.63,39.75,39.5,39.63,68400,6.39248659659157,6.41184310407557,6.37151704681723,6.39248659659157,424043.438971827,0.0,1.0
1997-12-10,39.38,39.75,39.19,39.56,33000,6.35216053933323,6.41184310407557,6.32151273581689,6.38119530055923,204582.360907461,0.0,1.0
1997-12-11,39.31,39.31,39.06,39.31,64650,6.3408692433009,6.3408692433009,6.30054318604256,6.3408692433009,400795.443414161,0.0,1.0
1997-12-12,39.63,39.69,39.38,39.38,50700,6.39248659659157,6.40216485033357,6.35216053933323,6.35216053933323,314312.899939644,0.0,1.0
1997-12-15,39.5,39.75,39.25,39.5,55500,6.37151704681723,6.41184310407557,6.3311909895589,6.37151704681723,344070.334253456,0.0,1.0
1997-12-16,40.25,40.25,39.5,39.5,49500,6.49249521859224,6.49249521859224,6.37151704681723,6.37151704681723,306873.541361191,0.0,1.0
1997-12-17,40.25,40.38,40.0,40.25,23550,6.49249521859224,6.51346476836658,6.45216916133391,6.49249521859224,145997.412102142,0.0,1.0
1997-12-18,41.56,41.69,40.25,40.25,109650,6.70380375862593,6.72477330840026,6.49249521859224,6.49249521859224,679771.390106153,0.0,1.0
1997-12-19,41.63,41.63,41.25,41.38,69300,6.71509505465826,6.71509505465826,6.65379944762559,6.67476899739993,429622.957905667,0.0,1.0
1997-12-22,42.5,42.5,41.38,41.38,53250,6.85542973391728,6.85542973391728,6.67476899739993,6.67476899739993,330121.536918856,0.0,1.0
1997-12-23,43.81,44.0,42.31,42.38,119850,7.06673827395096,7.0973860774673,6.82478193040094,6.83607322643327,743005.938023005,0.0,1.0
1997-12-24,43.69,43.88,43.63,43.75,17100,7.04738176646696,7.0780295699833,7.03770351272496,7.05706002020896,106010.859742957,0.0,1.0
1997-12-26,43.69,43.88,43.5,43.69,8700,7.04738176646696,7.0780295699833,7.01673396295062,7.04738176646696,53935.349693785,0.0,1.0
1997-12-29,43.81,44.0,43.56,43.56,41250,7.06673827395096,7.0973860774673,7.02641221669263,7.02641221669263,255727.951134326,0.0,1.0
1997-12-30,43.94,44.0,43.81,43.94,27900,7.0877078237253,7.0973860774673,7.06673827395096,7.0877078237253,172965.086949035,0.0,1.0
1997-12-31,43.56,44.0,43.56,43.94,30000,7.02641221669263,7.0973860774673,7.02641221669263,7.0877078237253,185983.964461328,0.0,1.0
1998-01-02,43.25,43.31,42.75,43.31,48300,6.97640790569229,6.98608615943429,6.89575579117561,6.98608615943429,299434.182782737,0.0,1.0
1998-01-05,42.63,43.44,42.38,43.25,56400,6.87639928369161,7.00705570920862,6.83607322643327,6.97640790569229,349649.853187296,0.0,1.0
1998-01-06,41.63,42.5,41.38,42.5,118200,6.71509505465826,6.85542973391728,6.67476899739993,6.85542973391728,732776.819977632,0.0,1.0
1998-01-07,41.19,41.5,41.0,41.5,92250,6.64412119388359,6.69412550488393,6.61347339036725,6.69412550488393,571900.690718583,0.0,1.0
1998-01-08,41.75,41.81,41.0,41.06,55200,6.73445156214227,6.74412981588427,6.61347339036725,6.62315164410926,342210.494608843,0.0,1.0
1998-01-09,41.63,41.88,41.25,41.88,149400,6.71509505465826,6.7554211119166,6.65379944762559,6.7554211119166,926200.143017413,0.0,1.0
1998-01-12,41.63,41.63,41.25,41.5,82950,6.71509505465826,6.71509505465826,6.65379944762559,6.69412550488393,514245.661735571,0.0,1.0
1998-01-13,41.25,41.69,41.25,41.5,61650,6.65379944762559,6.72477330840026,6.65379944762559,6.69412550488393,382197.046968029,0.0,1.0
1998-01-14,41.88,42.06,41.19,41.25,43800,6.7554211119166,6.7844558731426,6.64412119388359,6.65379944762559,271536.588113539,0.0,1.0
1998-01-15,41.44,42.0,41.19,41.88,53850,6.68444725114193,6.7747776194006,6.64412119388359,6.7554211119166,333841.216208083,0.0,1.0
1998-01-16,41.75,42.0,41.5,41.56,45000,6.73445156214227,6.7747776194006,6.69412550488393,6.70380375862593,278975.946691991,0.0,1.0
1998-01-20,41.75,42.0,41.56,42.0,21150,6.73445156214227,6.7747776194006,6.70380375862593,6.7747776194006,131118.694945236,0.0,1.0
1998-01-21,41.25,41.63,40.88,41.63,83700,6.65379944762559,6.71509505465826,6.59411688288325,6.71509505465826,518895.260847104,0.0,1.0
1998-01-22,41.88,41.88,41.06,41.13,37650,6.7554211119166,6.7554211119166,6.62315164410926,6.63444294014159,233409.875398966,0.0,1.0
1998-01-23,41.44,42.13,41.25,41.94,42900,6.68444725114193,6.79574716917494,6.65379944762559,6.7650993656586,265957.069179699,0.0,1.0
1998-01-26,41.06,41.81,40.88,41.5,53100,6.62315164410926,6.74412981588427,6.59411688288325,6.69412550488393,329191.61709655,0.0,1.0
1998-01-27,40.63,41.25,40.63,40.94,64500,6.55379082562492,6.65379944762559,6.55379082562492,6.60379513662525,399865.523591854,0.0,1.0
1998-01-28,39.75,40.63,39.75,40.25,73950,6.41184310407557,6.55379082562492,6.41184310407557,6.49249521859224,458450.472397173,0.0,1.0
1998-01-29,39.63,40.19,39.56,39.88,31650,6.39248659659157,6.48281696485024,6.38119530055923,6.43281265384991,196213.082506701,0.0,1.0
1998-01-30,39.5,39.88,39.44,39.44,69300,6.37151704681723,6.43281265384991,6.36183879307523,6.36183879307523,429622.957905667,0.0,1.0
1998-02-02,40.13,40.5,39.5,39.5,77850,6.47313871110824,6.53282127585058,6.37151704681723,6.37151704681723,482628.387777146,0.0,1.0
1998-02-03,40.06,40.13,39.94,39.94,58500,6.46184741507591,6.47313871110824,6.44249090759191,6.44249090759191,362668.730699589,0.0,1.0
1998-02-04,39.69,40.25,39.5,40.0,74400,6.40216485033357,6.49249521859224,6.37151704681723,6.45216916133391,461240.231864093,0.0,1.0
1998-02-05,39.88,40.06,39.63,39.75,57450,6.43281265384991,6.46184741507591,6.39248659659157,6.41184310407557,356159.291943442,0.0,1.0
1998-02-06,39.81,40.13,39.81,39.94,31500,6.42152135781757,6.47313871110824,6.42152135781757,6.44249090759191,195283.162684394,0.0,1.0
1998-02-09,39.94,40.44,39.81,40.06,61500,6.44249090759191,6.52314302210858,6.42152135781757,6.46184741507591,381267.127145722,0.0,1.0
1998-02-10,40.5,41.13,40.0,40.0,64200,6.53282127585058,6.63444294014159,6.45216916133391,6.45216916133391,398005.683947241,0.0,1.0
1998-02-11,39.88,40.38,39.38,39.75,72000,6.51507781065691,6.59676133385973,6.43339428745409,6.49384009462418,440725.357923313,0.51,1.0
1998-02-12,39.81,39.94,39.13,39.81,97500,6.50364211740852,6.52487983344125,6.39255252585268,6.50364211740852,596815.588854486,0.0,1.0
1998-02-13,39.94,40.0,39.63,39.75,38700,6.52487983344125,6.53468185622559,6.4742360490555,6.49384009462418,236889.879883781,0.0,1.0
1998-02-17,40.06,40.19,39.75,39.81,49200,6.54448387900993,6.56572159504266,6.49384009462418,6.50364211740852,301162.327914264,0.0,1.0
1998-02-18,40.06,40.44,40.0,40.0,39750,6.54448387900993,6.60656335664407,6.53468185622559,6.53468185622559,243317.124686829,0.0,1.0
1998-02-19,39.63,40.0,39.5,40.0,32400,6.4742360490555,6.53468185622559,6.45299833302277,6.53468185622559,198326.411065491,0.0,1.0
1998-02-20,40.31,40.38,39.38,39.5,41550,6.58532564061134,6.59676133385973,6.43339428745409,6.45299833302277,254335.258634912,0.0,1.0
1998-02-23,40.44,40.56,40.31,40.44,43800,6.60656335664407,6.62616740221275,6.58532564061134,6.60656335664407,268107.926070015,0.0,1.0
1998-02-24,40.13,40.31,39.75,40.31,54900,6.55591957225832,6.58532564061134,6.49384009462418,6.58532564061134,336053.085416526,0.0,1.0
1998-02-25,40.5,40.81,40.0,40.25,58800,6.61636537942841,6.66700916381416,6.53468185622559,6.575523617827,359925.708970705,0.0,1.0
1998-02-26,40.56,40.75,40.19,40.5,34500,6.62616740221275,6.65720714102982,6.56572159504266,6.61636537942841,211180.900671587,0.0,1.0
1998-02-27,40.44,40.5,40.19,40.44,26400,6.60656335664407,6.61636537942841,6.56572159504266,6.60656335664407,161599.297905215,0.0,1.0
1998-03-02,40.06,40.88,40.06,40.44,47400,6.54448387900993,6.67844485706255,6.54448387900993,6.60656335664407,290144.193966181,0.0,1.0
1998-03-03,40.44,40.56,40.06,40.31,43500,6.60656335664407,6.62616740221275,6.54448387900993,6.58532564061134,266271.570412001,0.0,1.0
1998-03-04,40.25,40.38,40.0,40.38,68400,6.575523617827,6.59676133385973,6.53468185622559,6.59676133385973,418689.090027147,0.0,1.0
1998-03-05,40.19,40.25,40.0,40.19,39600,6.56572159504266,6.575523617827,6.53468185622559,6.56572159504266,242398.946857822,0.0,1.0
1998-03-06,40.56,40.94,40.13,40.13,41850,6.62616740221275,6.68824687984689,6.55591957225832,6.55591957225832,256171.614292925,0.0,1.0
1998-03-09,40.69,40.81,40.38,40.44,19800,6.64740511824548,6.66700916381416,6.59676133385973,6.60656335664407,121199.473428911,0.0,1.0
1998-03-10,41.81,42.25,40.75,40.81,140850,6.8303762102198,6.90225771063828,6.65720714102982,6.66700916381416,862168.98143748,0.0,1.0
1998-03-11,41.56,42.25,41.5,41.69,42600,6.78953444861839,6.90225771063828,6.77973242583405,6.81077216465112,260762.50343796,0.0,1.0
1998-03-12,41.75,41.88,41.19,41.56,30000,6.82057418743546,6.84181190346819,6.7290886414483,6.78953444861839,183635.56580138,0.0,1.0
1998-03-13,41.56,41.75,41.5,41.75,28800,6.78953444861839,6.82057418743546,6.77973242583405,6.82057418743546,176290.143169325,0.0,1.0
1998-03-16,42.19,42.25,41.75,41.75,44400,6.89245568785394,6.90225771063828,6.82057418743546,6.82057418743546,271780.637386043,0.0,1.0
1998-03-17,42.13,42.31,42.06,42.13,44400,6.8826536650696,6.91205973342262,6.87121797182121,6.8826536650696,271780.637386043,0.0,1.0
1998-03-18,42.06,42.31,42.0,42.13,40500,6.87121797182121,6.91205973342262,6.86141594903687,6.8826536650696,247908.013831863,0.0,1.0
1998-03-19,42.19,42.44,41.81,41.81,35400,6.89245568785394,6.93329744945535,6.8303762102198,6.8303762102198,216689.967645629,0.0,1.0
1998-03-20,42.38,42.5,41.81,41.81,90000,6.92349542667101,6.94309947223969,6.8303762102198,6.8303762102198,550906.697404141,0.0,1.0
1998-03-23,42.31,42.88,42.31,42.44,44400,6.91205973342262,7.00517894987383,6.91205973342262,6.93329744945535,271780.637386043,0.0,1.0
1998-03-24,42.38,42.69,42.38,42.56,71400,6.92349542667101,6.97413921105676,6.92349542667101,6.95290149502403,437052.646607285,0.0,1.0
1998-03-25,42.56,42.75,42.5,42.56,49200,6.95290149502403,6.9839412338411,6.94309947223969,6.95290149502403,301162.327914264,0.0,1.0
1998-03-26,42.56,42.63,42.44,42.5,47400,6.95290149502403,6.96433718827242,6.93329744945535,6.94309947223969,290144.193966181,0.0,1.0
1998-03-27,42.13,42.63,42.06,42.5,71700,6.8826536650696,6.96433718827242,6.87121797182121,6.94309947223969,438889.002265299,0.0,1.0
1998-03-30,41.81,42.0,41.38,41.94,43200,6.8303762102198,6.86141594903687,6.76012838026537,6.85161392625253,264435.214753988,0.0,1.0
1998-03-31,42.5,42.94,41.81,41.88,42750,6.94309947223969,7.01498097265817,6.8303762102198,6.84181190346819,261680.681266967,0.0,1.0
1998-04-01,42.31,42.63,42.0,42.63,79800,6.91205973342262,6.96433718827242,6.86141594903687,6.96433718827242,488470.605031671,0.0,1.0
1998-04-02,42.56,42.94,42.31,42.31,32400,6.95290149502403,7.01498097265817,6.91205973342262,6.91205973342262,198326.411065491,0.0,1.0
1998-04-03,42.69,42.75,42.56,42.56,22800,6.97413921105676,6.9839412338411,6.95290149502403,6.95290149502403,139563.030009049,0.0,1.0
1998-04-06,42.31,42.94,42.25,42.81,55050,6.91205973342262,7.01498097265817,6.90225771063828,6.99374325662544,336971.263245533,0.0,1.0
1998-04-07,42.0,42.44,41.81,42.31,55350,6.86141594903687,6.93329744945535,6.8303762102198,6.91205973342262,338807.618903547,0.0,1.0
1998-04-08,41.81,42.31,41.69,41.94,44550,6.8303762102198,6.91205973342262,6.81077216465112,6.85161392625253,272698.81521505,0.0,1.0
1998-04-09,41.56,41.94,41.56,41.75,47100,6.78953444861839,6.85161392625253,6.78953444861839,6.82057418743546,288307.838308167,0.0,1.0
1998-04-13,41.19,41.75,41.06,41.56,48750,6.7290886414483,6.82057418743546,6.70785092541557,6.78953444861839,298407.794427243,0.0,1.0
1998-04-14,41.56,41.81,41.19,41.19,30900,6.78953444861839,6.8303762102198,6.7290886414483,6.7290886414483,189144.632775422,0.0,1.0
1998-04-15,41.56,41.69,41.38,41.5,26100,6.78953444861839,6.81077216465112,6.76012838026537,6.77973242583405,159762.942247201,0.0,1.0
1998-04-16,41.25,41.44,41.13,41.44,141900,6.73889066423264,6.76993040304971,6.71928661866396,6.76993040304971,868596.226240529,0.0,1.0
1998-04-17,41.25,41.5,41.0,41.13,50400,6.73889066423264,6.77973242583405,6.69804890263123,6.71928661866396,308507.750546319,0.0,1.0
1998-04-20,40.75,41.25,40.56,41.25,41100,6.65720714102982,6.73889066423264,6.62616740221275,6.73889066423264,251580.725147891,0.0,1.0
1998-04-21,40.63,41.0,40.63,40.69,31350,6.63760309546114,6.69804890263123,6.63760309546114,6.64740511824548,191899.166262442,0.0,1.0
1998-04-22,40.19,40.63,40.19,40.63,34950,6.56572159504266,6.63760309546114,6.56572159504266,6.63760309546114,213935.434158608,0.0,1.0
1998-04-23,39.94,40.13,39.69,40.13,100500,6.52487983344125,6.55591957225832,6.48403807183984,6.55591957225832,615179.145434624,0.0,1.0
1998-04-24,40.0,40.06,39.75,39.88,42300,6.53468185622559,6.54448387900993,6.49384009462418,6.51507781065691,258926.147779946,0.0,1.0
1998-04-27,39.44,39.88,39.25,39.88,39150,6.44319631023843,6.51507781065691,6.41215657142136,6.51507781065691,239644.413370801,0.0,1.0
1998-04-28,39.81,40.13,39.38,39.38,111900,6.50364211740852,6.55591957225832,6.43339428745409,6.43339428745409,684960.660439148,0.0,1.0
1998-04-29,39.75,40.13,39.75,39.81,40650,6.49384009462418,6.55591957225832,6.49384009462418,6.50364211740852,248826.19166087,0.0,1.0
1998-04-30,40.75,41.0,39.88,39.88,31200,6.65720714102982,6.69804890263123,6.51507781065691,6.51507781065691,190980.988433435,0.0,1.0
1998-05-01,40.56,40.75,40.31,40.75,23100,6.62616740221275,6.65720714102982,6.58532564061134,6.65720714102982,141399.385667063,0.0,1.0
1998-05-04,40.5,40.75,40.44,40.56,16200,6.61636537942841,6.65720714102982,6.60656335664407,6.62616740221275,99163.2055327453,0.0,1.0
1998-05-05,39.88,40.44,39.75,40.44,38550,6.51507781065691,6.60656335664407,6.49384009462418,6.60656335664407,235971.702054774,0.0,1.0
1998-05-06,39.81,40.19,39.69,40.13,42300,6.50364211740852,6.56572159504266,6.48403807183984,6.55591957225832,258926.147779946,0.0,1.0
1998-05-07,39.25,39.69,39.19,39.69,35250,6.41215657142136,6.48403807183984,6.40235454863702,6.48403807183984,215771.789816622,0.0,1.0
1998-05-08,39.5,39.69,39.13,39.38,44700,6.45299833302277,6.48403807183984,6.39255252585268,6.43339428745409,273616.993044057,0.0,1.0
1998-05-11,40.0,40.13,39.56,39.63,26850,6.53468185622559,6.55591957225832,6.46280035580711,6.4742360490555,164353.831392235,0.0,1.0
1998-05-12,40.5,40.5,40.0,40.0,90150,6.61636537942841,6.61636537942841,6.53468185622559,6.53468185622559,551824.875233148,0.0,1.0
1998-05-13,39.81,40.19,39.81,40.06,62250,6.58695931107539,6.64983407968149,6.58695931107539,6.62832429042151,376224.048603606,0.51,1.0
1998-05-14,39.56,39.75,39.44,39.75,37800,6.54559433172928,6.57703171603233,6.52573914164314,6.57703171603233,228454.12107978,0.0,1.0
1998-05-15,39.06,39.5,39.06,39.44,29100,6.46286437303705,6.53566673668621,6.46286437303705,6.52573914164314,175873.410672529,0.0,1.0
1998-05-18,38.81,39.13,38.69,39.13,33000,6.42149939369093,6.47444656725396,6.4016442036048,6.47444656725396,199444.073958538,0.0,1.0
1998-05-19,39.06,39.5,38.75,38.75,54000,6.46286437303705,6.53566673668621,6.41157179864787,6.41157179864787,326363.030113971,0.0,1.0
1998-05-20,39.13,39.19,38.69,39.19,47250,6.47444656725396,6.48437416229703,6.4016442036048,6.48437416229703,285567.651349725,0.0,1.0
1998-05-21,39.19,39.31,38.94,38.94,40800,6.48437416229703,6.50422935238316,6.44300918295091,6.44300918295091,246585.400530556,0.0,1.0
1998-05-22,38.81,39.13,38.5,39.13,43500,6.42149939369093,6.47444656725396,6.37020681930175,6.47444656725396,262903.552036254,0.0,1.0
1998-05-26,38.63,38.88,38.38,38.88,105150,6.39171660856173,6.43308158790785,6.35035162921562,6.43308158790785,635501.344749705,0.0,1.0
1998-05-27,38.25,38.81,38.06,38.81,30150,6.32884183995563,6.42149939369093,6.29740445565259,6.42149939369093,182219.358480301,0.0,1.0
1998-05-28,39.31,39.5,38.25,38.25,42000,6.50422935238316,6.53566673668621,6.32884183995563,6.32884183995563,253837.912310866,0.0,1.0
1998-05-29,39.44,39.88,39.38,39.44,35400,6.52573914164314,6.59854150529231,6.51581154660008,6.52573914164314,213949.097519159,0.0,1.0
1998-06-01,40.88,40.88,39.38,39.44,59400,6.76400142267677,6.76400142267677,6.51581154660008,6.52573914164314,358999.333125368,0.0,1.0
1998-06-02,40.94,41.63,40.88,40.94,37950,6.77392901771983,6.88809636071511,6.76400142267677,6.77392901771983,229360.685052319,0.0,1.0
1998-06-03,41.13,41.69,40.81,40.81,113700,6.80536640202288,6.89802395575818,6.75241922845986,6.75241922845986,687175.491184417,0.0,1.0
1998-06-04,41.88,41.94,41.06,41.06,107700,6.92946134006123,6.9393889351043,6.79378420780597,6.79378420780597,650912.932282864,0.0,1.0
1998-06-05,41.56,41.88,41.38,41.88,17100,6.8765141664982,6.92946134006123,6.846731381369,6.92946134006123,103348.292869424,0.0,1.0
1998-06-08,41.63,42.31,41.31,41.31,32850,6.88809636071511,7.00060910453655,6.83514918715209,6.83514918715209,198537.509985999,0.0,1.0
1998-06-09,41.25,41.69,41.13,41.63,26250,6.82522159210902,6.89802395575818,6.80536640202288,6.88809636071511,158648.695194291,0.0,1.0
1998-06-10,41.38,41.56,41.06,41.19,73200,6.846731381369,6.8765141664982,6.79378420780597,6.81529399706595,442403.218598938,0.0,1.0
1998-06-11,41.19,41.25,40.88,41.25,57300,6.81529399706595,6.82522159210902,6.76400142267677,6.82522159210902,346307.437509825,0.0,1.0
1998-06-12,40.94,41.44,40.38,41.44,36150,6.77392901771983,6.85665897641207,6.68127146398454,6.85665897641207,218481.917381853,0.0,1.0
1998-06-15,40.38,41.19,40.19,41.19,48300,6.68127146398454,6.81529399706595,6.64983407968149,6.81529399706595,291913.599157496,0.0,1.0
1998-06-16,40.5,40.88,40.38,40.38,55800,6.70112665407067,6.76400142267677,6.68127146398454,6.68127146398454,337241.797784437,0.0,1.0
1998-06-17,40.69,41.0,40.5,40.5,18450,6.73256403837372,6.7838566127629,6.70112665407067,6.70112665407067,111507.368622273,0.0,1.0
1998-06-18,40.0,40.94,39.63,40.94,57750,6.61839669537844,6.77392901771983,6.55717652594619,6.77392901771983,349027.129427441,0.0,1.0
1998-06-19,40.0,40.19,39.63,39.63,42900,6.61839669537844,6.64983407968149,6.55717652594619,6.55717652594619,259277.296146099,0.0,1.0
1998-06-22,40.06,40.5,39.94,40.0,36000,6.62832429042151,6.70112665407067,6.60846910033537,6.61839669537844,217575.353409314,0.0,1.0
1998-06-23,40.31,41.0,40.19,40.19,29550,6.66968926976763,6.7838566127629,6.64983407968149,6.64983407968149,178593.102590145,0.0,1.0
1998-06-24,39.75,40.31,39.63,40.25,12900,6.57703171603233,6.66968926976763,6.55717652594619,6.65976167472456,77964.5016383374,0.0,1.0
1998-06-25,39.63,40.31,39.5,39.88,40350,6.55717652594619,6.66968926976763,6.53566673668621,6.59854150529231,243865.708612939,0.0,1.0
1998-06-26,39.44,39.88,39.31,39.88,18450,6.52573914164314,6.59854150529231,6.50422935238316,6.59854150529231,111507.368622273,0.0,1.0
1998-06-29,40.19,40.5,39.44,39.44,34800,6.64983407968149,6.70112665407067,6.52573914164314,6.52573914164314,210322.841629003,0.0,1.0
1998-06-30,39.75,40.06,39.75,40.06,57450,6.57703171603233,6.62832429042151,6.57703171603233,6.62832429042151,347214.001482363,0.0,1.0
1998-07-01,40.44,40.69,39.88,39.88,18750,6.6911990590276,6.73256403837372,6.59854150529231,6.59854150529231,113320.496567351,0.0,1.0
1998-07-02,40.31,40.88,40.31,40.63,32400,6.66968926976763,6.76400142267677,6.66968926976763,6.72263644333065,195817.818068382,0.0,1.0
1998-07-06,40.19,40.69,40.19,40.19,21300,6.64983407968149,6.73256403837372,6.64983407968149,6.64983407968149,128732.084100511,0.0,1.0
1998-07-07,40.38,40.63,40.06,40.19,81900,6.68127146398454,6.72263644333065,6.62832429042151,6.64983407968149,494983.929006189,0.0,1.0
1998-07-08,40.5,40.5,39.94,40.25,24900,6.70112665407067,6.70112665407067,6.60846910033537,6.65976167472456,150489.619441442,0.0,1.0
1998-07-09,40.31,40.63,40.19,40.44,70800,6.66968926976763,6.72263644333065,6.64983407968149,6.6911990590276,427898.195038317,0.0,1.0
1998-07-10,39.81,40.31,39.75,40.25,20100,6.58695931107539,6.66968926976763,6.57703171603233,6.65976167472456,121479.5723202,0.0,1.0
1998-07-13,40.38,40.44,39.81,39.88,24900,6.68127146398454,6.6911990590276,6.58695931107539,6.59854150529231,150489.619441442,0.0,1.0
1998-07-14,40.13,40.44,40.0,40.44,24900,6.63990648463842,6.6911990590276,6.61839669537844,6.6911990590276,150489.619441442,0.0,1.0
1998-07-15,40.25,40.25,39.88,40.06,20850,6.65976167472456,6.65976167472456,6.59854150529231,6.62832429042151,126012.392182894,0.0,1.0
1998-07-16,40.38,40.44,40.13,40.13,22800,6.68127146398454,6.6911990590276,6.63990648463842,6.63990648463842,137797.723825899,0.0,1.0
1998-07-17,40.38,40.5,40.0,40.44,25200,6.68127146398454,6.70112665407067,6.61839669537844,6.6911990590276,152302.74738652,0.0,1.0
1998-07-20,40.44,40.44,40.0,40.31,22800,6.6911990590276,6.6911990590276,6.61839669537844,6.66968926976763,137797.723825899,0.0,1.0
1998-07-21,40.06,40.69,39.88,40.44,36600,6.62832429042151,6.73256403837372,6.59854150529231,6.6911990590276,221201.609299469,0.0,1.0
1998-07-22,40.19,40.5,39.94,40.06,26100,6.64983407968149,6.70112665407067,6.60846910033537,6.62832429042151,157742.131221753,0.0,1.0
1998-07-23,39.63,40.25,39.56,40.13,39000,6.55717652594619,6.65976167472456,6.54559433172928,6.63990648463842,235706.63286009,0.0,1.0
1998-07-24,39.81,39.94,39.63,39.63,32400,6.58695931107539,6.60846910033537,6.55717652594619,6.55717652594619,195817.818068383,0.0,1.0
1998-07-27,39.5,39.69,39.25,39.69,31500,6.53566673668621,6.56710412098926,6.4943017573401,6.56710412098926,190378.43423315,0.0,1.0
1998-07-28,39.5,39.94,39.38,39.5,81150,6.53566673668621,6.60846910033537,6.51581154660008,6.53566673668621,490451.109143495,0.0,1.0
1998-07-29,39.69,40.0,39.5,39.5,20550,6.56710412098926,6.61839669537844,6.53566673668621,6.53566673668621,124199.264237817,0.0,1.0
1998-07-30,40.13,40.19,39.69,39.69,36450,6.63990648463842,6.64983407968149,6.56710412098926,6.56710412098926,220295.04532693,0.0,1.0
1998-07-31,39.44,40.13,39.31,40.0,32250,6.52573914164314,6.63990648463842,6.50422935238316,6.61839669537844,194911.254095844,0.0,1.0
1998-08-03,40.06,40.06,39.06,39.56,87600,6.62832429042151,6.62832429042151,6.46286437303705,6.54559433172928,529433.359962664,0.0,1.0
1998-08-04,40.06,40.44,40.06,40.19,120000,6.62832429042151,6.6911990590276,6.62832429042151,6.64983407968149,725251.178031047,0.0,1.0
1998-08-05,40.0,40.13,39.5,39.88,94050,6.61839669537844,6.63990648463842,6.53566673668621,6.59854150529231,568415.610781833,0.0,1.0
1998-08-06,40.0,40.13,39.63,40.0,81000,6.61839669537844,6.63990648463842,6.55717652594619,6.61839669537844,489544.545170957,0.0,1.0
1998-08-07,40.63,40.75,40.0,40.0,81000,6.72263644333065,6.74249163341679,6.61839669537844,6.61839669537844,489544.545170957,0.0,1.0
1998-08-10,39.94,40.63,39.69,40.63,37500,6.60846910033537,6.72263644333065,6.56710412098926,6.72263644333065,226640.993134702,0.0,1.0
1998-08-11,39.63,39.75,39.25,39.75,653400,6.55717652594619,6.57703171603233,6.4943017573401,6.57703171603233,3948992.66437905,0.0,1.0
1998-08-12,40.38,40.63,39.19,39.19,75900,6.76565602185061,6.8075434415005,6.56627190431712,6.56627190431712,452999.97370568,0.51,1.0
1998-08-13,40.69,40.75,40.25,40.38,59100,6.81759642221648,6.82764940293245,6.74387456363267,6.76565602185061,352731.204822209,0.0,1.0
1998-08-14,41.31,41.31,40.5,40.5,147900,6.92147722294821,6.92147722294821,6.78576198328256,6.78576198328256,882723.268920554,0.0,1.0
1998-08-17,42.13,42.38,40.88,41.25,358200,7.05886795939986,7.10075537904975,6.8494308611504,6.91142424223224,2137873.393694,0.0,1.0
1998-08-18,42.13,42.44,41.75,41.88,36750,7.05886795939986,7.11080835976572,6.99519908153202,7.01698053974997,219337.931932592,0.0,1.0
1998-08-19,41.56,42.19,41.38,42.19,57900,6.9633646425981,7.06892094011583,6.93320570045018,7.06892094011583,345569.149901961,0.0,1.0
1998-08-20,41.44,41.63,40.94,41.5,32250,6.94325868116615,6.97509312010007,6.85948384186637,6.95331166188213,192480.225981662,0.0,1.0
1998-08-21,42.13,42.13,41.0,41.38,53550,7.05886795939986,7.05886795939986,6.86953682258234,6.93320570045018,319606.700816062,0.0,1.0
1998-08-24,42.63,42.75,41.94,42.13,38100,7.14264279869964,7.16274876013159,7.02703352046594,7.05886795939986,227395.243717871,0.0,1.0
1998-08-25,42.69,43.19,42.63,42.69,62700,7.15269577941562,7.2364706187154,7.14264279869964,7.15269577941562,374217.369582953,0.0,1.0
1998-08-26,42.63,42.94,42.25,42.94,38550,7.14264279869964,7.19458319906551,7.07897392083181,7.19458319906551,230081.014312964,0.0,1.0
1998-08-27,42.63,43.5,42.38,42.38,65250,7.14264279869964,7.28841101908127,7.10075537904975,7.10075537904975,389436.73628848,0.0,1.0
1998-08-28,42.44,42.81,42.13,42.5,55800,7.11080835976572,7.17280174084757,7.05886795939986,7.1208613404817,333035.553791527,0.0,1.0
1998-08-31,42.56,42.81,42.44,42.44,66000,7.13091432119767,7.17280174084757,7.11080835976572,7.11080835976572,393913.020613635,0.0,1.0
1998-09-01,42.81,43.19,42.38,42.69,70200,7.17280174084757,7.2364706187154,7.10075537904975,7.15269577941562,418980.212834502,0.0,1.0
1998-09-02,43.06,43.5,42.5,42.81,288000,7.21468916049746,7.28841101908127,7.1208613404817,7.17280174084757,1718893.1808595,0.0,1.0
1998-09-03,43.25,43.25,42.5,42.81,132150,7.24652359943138,7.24652359943138,7.1208613404817,7.17280174084757,788721.298092299,0.0,1.0
1998-09-04,43.63,43.63,43.25,43.31,101400,7.31019247729921,7.31019247729921,7.24652359943138,7.25657658014735,605193.640760948,0.0,1.0
1998-09-08,43.31,43.81,43.13,43.69,86250,7.25657658014735,7.34035141944714,7.22641763799943,7.32024545801519,514772.697392818,0.0,1.0
1998-09-09,42.44,43.25,42.44,43.25,84600,7.11080835976572,7.24652359943138,7.11080835976572,7.24652359943138,504924.871877477,0.0,1.0
1998-09-10,42.44,42.44,42.06,42.38,108300,7.11080835976572,7.11080835976572,7.04713948189789,7.10075537904975,646375.456552373,0.0,1.0
1998-09-11,42.56,43.31,42.5,42.5,67500,7.13091432119767,7.25657658014735,7.1208613404817,7.1208613404817,402865.589263944,0.0,1.0
1998-09-14,42.56,43.19,42.31,42.31,64950,7.13091432119767,7.2364706187154,7.08902690154778,7.08902690154778,387646.222558418,0.0,1.0
1998-09-15,43.94,43.94,42.5,42.56,66300,7.36213287766508,7.36213287766508,7.1208613404817,7.13091432119767,395703.534343696,0.0,1.0
1998-09-16,43.75,43.94,43.44,43.88,48000,7.33029843873116,7.36213287766508,7.27835803836529,7.35207989694911,286482.196809916,0.0,1.0
1998-09-17,43.75,43.75,42.81,43.38,49650,7.33029843873116,7.33029843873116,7.17280174084757,7.26830505764932,296330.022325257,0.0,1.0
1998-09-18,44.38,44.5,43.75,44.13,131100,7.43585473624889,7.45596069768084,7.33029843873116,7.393967316599,782454.500037083,0.0,1.0
1998-09-21,44.75,44.75,44.38,44.5,87300,7.49784811733073,7.49784811733073,7.43585473624889,7.45596069768084,521039.495448035,0.0,1.0
1998-09-22,44.75,45.0,44.56,44.88,92850,7.49784811733073,7.53973553698062,7.46601367839681,7.51962957554867,554163.999454181,0.0,1.0
1998-09-23,44.63,44.75,44.44,44.75,95850,7.47774215589878,7.49784811733073,7.44590771696486,7.49784811733073,572069.136754801,0.0,1.0
1998-09-24,43.75,44.63,43.75,44.63,115500,7.33029843873116,7.47774215589878,7.33029843873116,7.47774215589878,689347.78607386,0.0,1.0
1998-09-25,43.56,43.88,43.38,43.63,848100,7.29846399979724,7.35207989694911,7.26830505764932,7.31019247729921,5061782.3148852,0.0,1.0
1998-09-28,43.75,43.81,43.5,43.5,125400,7.33029843873116,7.34035141944714,7.28841101908127,7.28841101908127,748434.739165906,0.0,1.0
1998-09-29,43.63,43.81,43.63,43.81,115200,7.31019247729921,7.34035141944714,7.31019247729921,7.34035141944714,687557.272343799,0.0,1.0
1998-09-30,44.06,44.13,43.63,43.63,191400,7.38223883909703,7.393967316599,7.31019247729921,7.31019247729921,1142347.75977954,0.0,1.0
1998-10-01,44.13,44.19,43.94,43.94,118500,7.393967316599,7.40402029731497,7.36213287766508,7.36213287766508,707252.92337448,0.0,1.0
1998-10-02,44.56,44.88,44.0,44.06,163650,7.46601367839681,7.51962957554867,7.37218585838105,7.38223883909703,976725.239748808,0.0,1.0
1998-10-05,44.81,45.0,44.38,44.56,183600,7.5079010980467,7.53973553698062,7.43585473624889,7.46601367839681,1095794.40279793,0.0,1.0
1998-10-06,45.5,46.0,44.88,45.0,232500,7.62351037628041,7.70728521558019,7.51962957554867,7.53973553698062,1387648.14079803,0.0,1.0
1998-10-07,45.69,45.75,45.19,45.56,98100,7.65534481521432,7.6653977959303,7.57156997591454,7.63356335699638,585497.989730266,0.0,1.0
1998-10-08,46.06,46.13,45.44,45.56,171600,7.71733819629617,7.72906667379814,7.61345739556443,7.63356335699638,1024173.85359545,0.0,1.0
1998-10-09,45.25,46.25,44.94,46.25,147900,7.58162295663051,7.74917263523008,7.52968255626465,7.74917263523008,882723.268920554,0.0,1.0
1998-10-12,43.81,45.31,43.81,45.31,52950,7.34035141944714,7.59167593734649,7.34035141944714,7.59167593734649,316025.673355938,0.0,1.0
1998-10-13,43.5,43.94,43.0,43.94,40200,7.28841101908127,7.36213287766508,7.20463617978148,7.36213287766508,239928.839828305,0.0,1.0
1998-10-14,44.5,44.94,43.5,43.56,67950,7.45596069768084,7.52968255626465,7.28841101908127,7.29846399979724,405551.359859037,0.0,1.0
1998-10-15,45.56,45.75,44.38,44.38,84600,7.63356335699638,7.6653977959303,7.43585473624889,7.43585473624889,504924.871877477,0.0,1.0
1998-10-16,44.75,45.5,44.63,45.44,30300,7.49784811733073,7.62351037628041,7.47774215589878,7.61345739556443,180841.886736259,0.0,1.0
1998-10-19,43.44,45.13,43.44,44.75,61350,7.27835803836529,7.56151699519857,7.27835803836529,7.49784811733073,366160.057797674,0.0,1.0
1998-10-20,43.56,44.06,43.19,43.19,67650,7.29846399979724,7.38223883909703,7.2364706187154,7.2364706187154,403760.846128975,0.0,1.0
1998-10-21,42.81,43.56,42.69,43.5,25800,7.17280174084757,7.29846399979724,7.15269577941562,7.28841101908127,153984.18078533,0.0,1.0
1998-10-22,42.94,43.06,42.44,42.81,51300,7.19458319906551,7.21468916049746,7.11080835976572,7.17280174084757,306177.847840598,0.0,1.0
1998-10-23,42.19,42.88,42.0,42.81,61200,7.06892094011583,7.18453021834954,7.03708650118191,7.17280174084757,365264.800932643,0.0,1.0
1998-10-26,42.0,42.31,41.31,42.31,106500,7.03708650118191,7.08902690154778,6.92147722294821,7.08902690154778,635632.374172001,0.0,1.0
1998-10-27,41.56,42.19,40.75,41.94,249000,6.9633646425981,7.06892094011583,6.82764940293245,7.02703352046594,1486126.39595144,0.0,1.0
1998-10-28,41.75,41.75,41.06,41.19,112950,6.99519908153202,6.99519908153202,6.87958980329832,6.90137126151626,674128.419368334,0.0,1.0
1998-10-29,41.69,41.81,41.5,41.69,50100,6.98514610081605,7.005252062248,6.95331166188213,6.98514610081605,299015.79292035,0.0,1.0
1998-10-30,41.94,42.0,41.69,41.75,44700,7.02703352046594,7.03708650118191,6.98514610081605,6.99519908153202,266786.545779234,0.0,1.0
1998-11-02,42.5,42.5,41.94,42.0,106650,7.1208613404817,7.1208613404817,7.02703352046594,7.03708650118191,636527.631037032,0.0,1.0
1998-11-03,42.69,42.94,42.19,42.38,22800,7.15269577941562,7.19458319906551,7.06892094011583,7.10075537904975,136079.04348471,0.0,1.0
1998-11-04,42.81,43.25,42.44,42.56,74400,7.17280174084757,7.24652359943138,7.11080835976572,7.13091432119767,444047.405055369,0.0,1.0
1998-11-05,43.5,43.69,42.88,42.88,135450,7.28841101908127,7.32024545801519,7.18453021834954,7.18453021834954,808416.949122981,0.0,1.0
1998-11-06,43.31,43.75,43.13,43.38,49200,7.25657658014735,7.33029843873116,7.22641763799943,7.26830505764932,293644.251730164,0.0,1.0
1998-11-09,43.13,43.63,42.94,43.19,60300,7.22641763799943,7.31019247729921,7.19458319906551,7.2364706187154,359893.259742457,0.0,1.0
1998-11-10,42.94,43.0,42.5,43.0,83700,7.19458319906551,7.20463617978148,7.1208613404817,7.20463617978148,499553.330687291,0.0,1.0
1998-11-11,43.38,43.38,42.75,43.13,476400,7.26830505764932,7.26830505764932,7.16274876013159,7.22641763799943,2843335.80333842,0.0,1.0
1998-11-12,42.63,42.75,42.38,42.69,46350,7.22809313478542,7.24843963199805,7.18570459892579,7.23826638339174,273364.006682609,0.51,1.0
1998-11-13,42.63,42.94,42.56,42.63,24900,7.22809313478542,7.28065491925137,7.21622434474472,7.22809313478542,146855.744690334,0.0,1.0
1998-11-16,42.44,42.56,42.31,42.56,113550,7.1958778475321,7.21622434474472,7.17383580888509,7.21622434474472,669697.582714352,0.0,1.0
1998-11-17,42.19,42.31,42.06,42.31,83400,7.15348931167246,7.17383580888509,7.13144727302545,7.17383580888509,491878.277396539,0.0,1.0
1998-11-18,42.75,42.81,42.31,42.38,53400,7.24843963199805,7.25861288060436,7.17383580888509,7.18570459892579,314943.64523951,0.0,1.0
1998-11-19,43.25,43.25,42.69,42.88,64800,7.33321670371732,7.33321670371732,7.23826638339174,7.27048167064506,382178.805459181,0.0,1.0
1998-11-20,42.81,43.06,42.75,43.0,36000,7.25861288060436,7.301001416464,7.24843963199805,7.29082816785769,212321.558588434,0.0,1.0
1998-11-23,42.38,43.0,42.31,43.0,50400,7.18570459892579,7.29082816785769,7.17383580888509,7.29082816785769,297250.182023807,0.0,1.0
1998-11-24,42.25,42.63,42.06,42.31,37200,7.16366256027877,7.22809313478542,7.13144727302545,7.17383580888509,219398.943874715,0.0,1.0
1998-11-25,42.38,42.44,42.19,42.25,37800,7.18570459892579,7.1958778475321,7.15348931167246,7.16366256027877,222937.636517855,0.0,1.0
1998-11-27,42.25,42.38,42.0,42.31,26700,7.16366256027877,7.18570459892579,7.12127402441914,7.17383580888509,157471.822619755,0.0,1.0
1998-11-30,41.81,42.19,41.5,42.06,66900,7.08905873716581,7.15348931167246,7.03649695269986,7.13144727302545,394564.229710173,0.0,1.0
1998-12-01,42.56,42.56,41.69,41.69,49950,7.21622434474472,7.21622434474472,7.06871223995318,7.06871223995318,294596.162541452,0.0,1.0
1998-12-02,43.31,43.44,42.75,42.75,35400,7.34338995232364,7.36543199097065,7.24843963199805,7.24843963199805,208782.865945293,0.0,1.0
1998-12-03,43.13,43.44,43.06,43.31,53550,7.3128702065047,7.36543199097065,7.301001416464,7.34338995232364,315828.318400295,0.0,1.0
1998-12-04,42.94,43.25,42.81,43.25,36000,7.28065491925137,7.33321670371732,7.25861288060436,7.33321670371732,212321.558588434,0.0,1.0
1998-12-07,43.25,43.25,42.75,42.94,33750,7.33321670371732,7.33321670371732,7.24843963199805,7.28065491925137,199051.461176657,0.0,1.0
1998-12-08,43.5,43.56,43.0,43.13,47100,7.37560523957696,7.38577848818328,7.29082816785769,7.3128702065047,277787.372486534,0.0,1.0
1998-12-09,43.5,43.69,43.31,43.63,45750,7.37560523957696,7.40782052683029,7.34338995232364,7.39764727822397,269825.314039468,0.0,1.0
1998-12-10,43.06,43.44,43.0,43.44,20700,7.301001416464,7.36543199097065,7.29082816785769,7.36543199097065,122084.896188349,0.0,1.0
1998-12-11,42.75,43.0,42.5,43.0,43500,7.24843963199805,7.29082816785769,7.20605109613841,7.29082816785769,256555.216627691,0.0,1.0
1998-12-14,42.13,42.63,41.94,42.63,29850,7.14331606306615,7.22809313478542,7.11110077581282,7.22809313478542,176049.958996243,0.0,1.0
1998-12-15,42.69,42.69,42.25,42.44,77400,7.23826638339174,7.23826638339174,7.16366256027877,7.1958778475321,456491.350965133,0.0,1.0
1998-12-16,42.56,42.75,42.31,42.75,31050,7.21622434474472,7.24843963199805,7.17383580888509,7.24843963199805,183127.344282524,0.0,1.0
1998-12-17,43.31,43.31,42.44,42.63,59400,7.34338995232364,7.34338995232364,7.1958778475321,7.22809313478542,350330.571670916,0.0,1.0
1998-12-18,42.69,43.31,42.63,43.31,54750,7.23826638339174,7.34338995232364,7.22809313478542,7.34338995232364,322905.703686576,0.0,1.0
1998-12-21,43.13,43.13,42.63,42.81,28050,7.3128702065047,7.3128702065047,7.22809313478542,7.25861288060436,165433.881066821,0.0,1.0
1998-12-22,43.25,43.25,42.56,43.0,20850,7.33321670371732,7.33321670371732,7.21622434474472,7.29082816785769,122969.569349135,0.0,1.0
1998-12-23,43.25,43.31,42.88,43.19,28800,7.33321670371732,7.34338995232364,7.27048167064506,7.32304345511101,169857.246870747,0.0,1.0
1998-12-24,42.94,43.38,42.81,43.38,6450,7.28065491925137,7.35525874236434,7.25861288060436,7.35525874236434,38040.9459137611,0.0,1.0
1998-12-28,42.63,43.19,42.44,42.94,27600,7.22809313478542,7.32304345511101,7.1958778475321,7.28065491925137,162779.861584466,0.0,1.0
1998-12-29,42.75,43.19,42.5,42.5,20100,7.24843963199805,7.32304345511101,7.20605109613841,7.20605109613841,118546.203545209,0.0,1.0
1998-12-30,43.06,43.13,42.56,42.69,67500,7.301001416464,7.3128702065047,7.21622434474472,7.23826638339174,398102.922353314,0.0,1.0
1998-12-31,44.0,44.0,42.75,43.0,65700,7.46038231129624,7.46038231129624,7.24843963199805,7.29082816785769,387486.844423892,0.0,1.0
1999-01-04,43.88,44.19,43.69,43.81,85800,7.44003581408361,7.49259759854956,7.40782052683029,7.42816702404291,506033.047969101,0.0,1.0
1999-01-05,43.88,43.94,43.75,43.81,48300,7.44003581408361,7.45020906268992,7.4179937754366,7.42816702404291,284864.757772816,0.0,1.0
1999-01-06,43.63,43.94,43.5,43.94,53550,7.39764727822397,7.45020906268992,7.37560523957696,7.45020906268992,315828.318400296,0.0,1.0
1999-01-07,43.25,43.53,43.06,43.5,29700,7.33321670371732,7.38069186388012,7.301001416464,7.37560523957696,175165.285835458,0.0,1.0
1999-01-08,42.94,43.25,42.31,43.19,43500,7.28065491925137,7.33321670371732,7.17383580888509,7.32304345511101,256555.216627691,0.0,1.0
1999-01-11,42.25,42.94,42.13,42.88,35700,7.16366256027877,7.28065491925137,7.14331606306615,7.27048167064506,210552.212266864,0.0,1.0
1999-01-12,41.88,42.31,41.75,42.19,76800,7.10092752720651,7.17383580888509,7.0788854885595,7.15348931167246,452952.658321992,0.0,1.0
1999-01-13,42.25,42.75,41.69,41.81,67950,7.16366256027877,7.24843963199805,7.06871223995318,7.08905873716581,400756.941835669,0.0,1.0
1999-01-14,41.56,42.31,41.31,42.31,18900,7.04667020130617,7.17383580888509,7.00428166544654,7.17383580888509,111468.818258928,0.0,1.0
1999-01-15,41.69,41.69,41.06,41.38,21600,7.06871223995318,7.06871223995318,6.9618931295869,7.01615045548724,127392.93515306,0.0,1.0
1999-01-19,42.75,42.94,42.63,42.94,116100,7.24843963199805,7.28065491925137,7.22809313478542,7.28065491925137,684737.026447699,0.0,1.0
1999-01-20,42.44,42.81,42.44,42.81,73800,7.1958778475321,7.25861288060436,7.1958778475321,7.25861288060436,435259.195106289,0.0,1.0
1999-01-21,42.63,42.63,42.0,42.56,79200,7.22809313478542,7.22809313478542,7.12127402441914,7.21622434474472,467107.428894555,0.0,1.0
1999-01-22,42.63,42.75,42.19,42.5,37200,7.22809313478542,7.24843963199805,7.15348931167246,7.20605109613841,219398.943874715,0.0,1.0
1999-01-25,42.06,42.63,41.75,42.5,71100,7.13144727302545,7.22809313478542,7.0788854885595,7.20605109613841,419335.078212157,0.0,1.0
1999-01-26,42.25,42.38,42.0,42.0,24450,7.16366256027877,7.18570459892579,7.12127402441914,7.12127402441914,144201.725207978,0.0,1.0
1999-01-27,41.88,42.38,41.75,42.38,45750,7.10092752720651,7.18570459892579,7.0788854885595,7.18570459892579,269825.314039468,0.0,1.0
1999-01-28,41.19,41.88,41.13,41.88,57300,6.98393516823391,7.10092752720651,6.9737619196276,7.10092752720651,337945.147419924,0.0,1.0
1999-01-29,40.44,41.13,40.38,41.13,64800,6.856769560655,6.9737619196276,6.84659631204868,6.9737619196276,382178.805459181,0.0,1.0
1999-02-01,39.69,40.5,39.5,40.5,76800,6.72960395307608,6.86694280926131,6.69738866582276,6.86694280926131,452952.658321992,0.0,1.0
1999-02-02,40.0,40.0,39.06,39.69,63600,6.78216573754203,6.78216573754203,6.6227848427098,6.72960395307608,375101.4201729,0.0,1.0
1999-02-03,40.38,40.38,39.94,40.06,106350,6.84659631204868,6.84659631204868,6.77199248893572,6.79233898614835,627233.270996665,0.0,1.0
1999-02-04,40.06,40.44,39.75,40.44,111600,6.79233898614835,6.856769560655,6.7397772016824,6.856769560655,658196.831624145,0.0,1.0
1999-02-05,39.94,40.19,39.88,40.19,72450,6.77199248893572,6.81438102479536,6.76181924032941,6.81438102479536,427297.136659223,0.0,1.0
1999-02-08,40.56,40.88,40.25,40.25,113850,6.87711605786762,6.93137338376796,6.82455427340167,6.82455427340167,671466.929035923,0.0,1.0
1999-02-09,40.25,40.88,40.25,40.56,152700,6.82455427340167,6.93137338376796,6.82455427340167,6.87711605786762,900597.277679274,0.0,1.0
1999-02-10,40.5,40.69,39.94,40.25,1079400,6.86694280926131,6.89915809651463,6.77199248893572,6.82455427340167,6366108.06500988,0.0,1.0
1999-02-11,40.38,40.69,40.13,40.13,78900,6.84659631204868,6.89915809651463,6.80420777618905,6.80420777618905,465338.082572985,0.0,1.0
1999-02-12,39.63,40.31,39.44,40.31,104550,6.71943070446977,6.83472752200799,6.68721541721645,6.83472752200799,616617.193067244,0.0,1.0
1999-02-16,40.06,40.13,39.38,39.75,61650,6.79233898614835,6.80420777618905,6.67704216861013,6.7397772016824,363600.669082693,0.0,1.0
1999-02-17,40.0,40.13,39.75,39.88,34650,6.78216573754203,6.80420777618905,6.7397772016824,6.76181924032941,204359.500141368,0.0,1.0
1999-02-18,40.06,40.13,39.31,40.13,69900,6.79233898614835,6.80420777618905,6.66517337856943,6.80420777618905,412257.692925876,0.0,1.0
1999-02-19,40.38,40.38,39.75,40.13,35400,6.84659631204868,6.84659631204868,6.7397772016824,6.80420777618905,208782.865945293,0.0,1.0
1999-02-22,41.19,41.19,40.38,40.5,84900,6.98393516823391,6.98393516823391,6.84659631204868,6.86694280926131,500725.00900439,0.0,1.0
1999-02-23,40.81,41.19,40.25,41.19,59400,6.91950459372726,6.98393516823391,6.82455427340167,6.98393516823391,350330.571670916,0.0,1.0
1999-02-24,40.25,40.84,40.06,40.81,46200,6.82455427340167,6.92459121803042,6.79233898614835,6.91950459372726,272479.333521824,0.0,1.0
1999-02-25,40.19,40.25,39.75,40.13,65850,6.81438102479536,6.82455427340167,6.7397772016824,6.80420777618905,388371.517584677,0.0,1.0
1999-02-26,40.13,40.63,39.63,40.31,53100,6.80420777618905,6.88898484790832,6.71943070446977,6.83472752200799,313174.29891794,0.0,1.0
1999-03-01,39.81,40.38,39.69,40.38,57750,6.74995045028871,6.84659631204868,6.72960395307608,6.84659631204868,340599.166902279,0.0,1.0
1999-03-02,41.06,41.13,39.75,39.94,139200,6.9618931295869,6.9737619196276,6.7397772016824,6.77199248893572,820976.693208611,0.0,1.0
1999-03-03,20.62,20.81,20.25,20.69,83100,6.99241287540584,7.05684344991249,6.86694280926131,7.01615045548724,245054.465537484,0.0,2.0
1999-03-04,20.5,20.62,20.19,20.62,122400,6.95171988098059,6.99241287540584,6.84659631204868,6.99241287540584,360946.649600337,0.0,1.0
1999-03-05,20.75,21.0,20.5,20.75,144900,7.03649695269986,7.12127402441914,6.95171988098059,7.03649695269986,427297.136659223,0.0,1.0
1999-03-08,20.87,20.94,20.62,20.87,61500,7.07718994712511,7.10092752720651,6.99241287540584,7.07718994712511,181357.997960954,0.0,1.0
1999-03-09,20.62,20.81,20.31,20.75,68700,6.99241287540584,7.05684344991249,6.88728930647394,7.03649695269986,202590.153819797,0.0,1.0
1999-03-10,20.5,20.56,20.25,20.56,94800,6.95171988098059,6.97206637819321,6.86694280926131,6.97206637819321,279556.718808104,0.0,1.0
1999-03-11,20.56,20.62,20.19,20.37,71400,6.97206637819321,6.99241287540584,6.84659631204868,6.90763580368656,210552.212266864,0.0,1.0
1999-03-12,20.87,20.87,20.25,20.69,61500,7.07718994712511,7.07718994712511,6.86694280926131,7.01615045548724,181357.997960954,0.0,1.0
1999-03-15,20.62,20.94,20.19,20.94,84900,6.99241287540584,7.10092752720651,6.84659631204868,7.10092752720651,250362.504502195,0.0,1.0
1999-03-16,20.37,20.69,20.31,20.69,78900,6.90763580368656,7.01615045548724,6.88728930647394,7.01615045548724,232669.041286492,0.0,1.0
1999-03-17,20.44,20.5,20.12,20.25,125100,6.93137338376796,6.95171988098059,6.82285873196729,6.86694280926131,368908.708047404,0.0,1.0
1999-03-18,20.44,20.56,20.37,20.37,44400,6.93137338376796,6.97206637819321,6.90763580368656,6.90763580368656,130931.627796201,0.0,1.0
1999-03-19,20.19,20.37,20.12,20.25,138300,6.84659631204868,6.90763580368656,6.82285873196729,6.86694280926131,407834.32712195,0.0,1.0
1999-03-22,20.12,20.25,19.75,20.19,86400,6.82285873196729,6.86694280926131,6.69738866582276,6.84659631204868,254785.870306121,0.0,1.0
1999-03-23,20.06,20.19,20.0,20.06,90900,6.80251223475466,6.84659631204868,6.78216573754203,6.80251223475466,268055.967717898,0.0,1.0
1999-03-24,20.81,20.81,19.87,20.19,134400,7.05684344991249,7.05684344991249,6.73808166024801,6.84659631204868,396333.576031743,0.0,1.0
1999-03-25,20.69,21.0,20.44,21.0,83700,7.01615045548724,7.12127402441914,6.93137338376796,7.12127402441914,246823.811859054,0.0,1.0
1999-03-26,20.44,20.69,20.31,20.56,58800,6.93137338376796,7.01615045548724,6.88728930647394,6.97206637819321,173395.939513888,0.0,1.0
1999-03-29,20.5,20.81,20.5,20.5,114900,6.95171988098059,7.05684344991249,6.95171988098059,6.95171988098059,338829.820580709,0.0,1.0
1999-03-30,19.87,20.37,19.81,20.37,83700,6.73808166024801,6.90763580368656,6.71773516303538,6.90763580368656,246823.811859054,0.0,1.0
1999-03-31,19.75,20.12,19.69,20.06,111900,6.69738866582276,6.82285873196729,6.67704216861013,6.80251223475466,329983.088972858,0.0,1.0
1999-04-01,19.81,20.12,19.62,19.75,76800,6.71773516303538,6.82285873196729,6.65330458852874,6.69738866582276,226476.329160996,0.0,1.0
1999-04-05,20.0,20.12,19.81,20.06,161100,6.78216573754203,6.82285873196729,6.71773516303538,6.80251223475466,475069.487341621,0.0,1.0
1999-04-06,19.69,19.94,19.19,19.87,232200,6.67704216861013,6.76181924032941,6.50748802517158,6.73808166024801,684737.0264477,0.0,1.0
1999-04-07,19.31,19.62,19.06,19.62,80400,6.54818101959683,6.65330458852874,6.46340394787756,6.65330458852874,237092.407090418,0.0,1.0
1999-04-08,19.37,19.62,19.0,19.37,79500,6.56852751680946,6.65330458852874,6.44305745066493,6.56852751680946,234438.387608062,0.0,1.0
1999-04-09,19.25,19.31,19.0,19.19,169200,6.52783452238421,6.54818101959683,6.44305745066493,6.50748802517158,498955.66268282,0.0,1.0
1999-04-12,19.44,19.44,18.94,19.25,185400,6.59226509689086,6.59226509689086,6.42271095345231,6.52783452238421,546728.013365217,0.0,1.0
1999-04-13,19.62,19.62,19.12,19.44,100800,6.65330458852874,6.65330458852874,6.48375044509018,6.59226509689086,297250.182023807,0.0,1.0
1999-04-14,19.94,20.31,19.56,19.75,141600,6.76181924032941,6.88728930647394,6.63295809131611,6.69738866582276,417565.731890587,0.0,1.0
1999-04-15,19.75,20.12,19.44,19.81,144000,6.69738866582276,6.82285873196729,6.59226509689086,6.71773516303538,424643.117176868,0.0,1.0
1999-04-16,20.0,20.12,19.75,19.75,75600,6.78216573754203,6.82285873196729,6.69738866582276,6.69738866582276,222937.636517856,0.0,1.0
1999-04-19,20.37,20.69,20.19,20.19,109200,6.90763580368656,7.01615045548724,6.84659631204868,6.84659631204868,322021.030525792,0.0,1.0
1999-04-20,20.31,20.56,20.31,20.37,61500,6.88728930647394,6.97206637819321,6.88728930647394,6.90763580368656,181357.997960954,0.0,1.0
1999-04-21,20.56,20.75,20.31,20.31,75300,6.97206637819321,7.03649695269986,6.88728930647394,6.88728930647394,222052.96335707,0.0,1.0
1999-04-22,20.5,20.62,20.19,20.56,77400,6.95171988098059,6.99241287540584,6.84659631204868,6.97206637819321,228245.675482566,0.0,1.0
1999-04-23,20.75,20.75,20.31,20.37,58800,7.03649695269986,7.03649695269986,6.88728930647394,6.90763580368656,173395.939513888,0.0,1.0
1999-04-26,20.69,20.81,20.44,20.62,109800,7.01615045548724,7.05684344991249,6.93137338376796,6.99241287540584,323790.376847361,0.0,1.0
1999-04-27,20.5,20.69,20.37,20.69,58500,6.95171988098059,7.01615045548724,6.90763580368656,7.01615045548724,172511.266353102,0.0,1.0
1999-04-28,20.75,20.81,20.31,20.37,58200,7.03649695269986,7.05684344991249,6.88728930647394,6.90763580368656,171626.593192317,0.0,1.0
1999-04-29,20.94,20.94,20.56,20.69,42600,7.10092752720651,7.10092752720651,6.97206637819321,7.01615045548724,125623.58883149,0.0,1.0
1999-04-30,21.06,21.12,20.56,20.94,101700,7.14162052163176,7.16196701884439,6.97206637819321,7.10092752720651,299904.201506163,0.0,1.0
1999-05-03,21.0,21.12,20.81,20.94,45000,7.12127402441914,7.16196701884439,7.05684344991249,7.10092752720651,132700.974117771,0.0,1.0
1999-05-04,20.81,21.19,20.62,21.06,116700,7.05684344991249,7.18570459892579,6.99241287540584,7.14162052163176,344137.85954542,0.0,1.0
1999-05-05,21.19,21.37,20.56,20.81,227700,7.18570459892579,7.24674409056366,6.97206637819321,7.05684344991249,671466.929035922,0.0,1.0
1999-05-06,20.94,21.12,20.75,21.06,28500,7.10092752720651,7.16196701884439,7.03649695269986,7.14162052163176,84043.9502745884,0.0,1.0
1999-05-07,21.37,21.44,20.62,20.81,90000,7.24674409056366,7.27048167064506,6.99241287540584,7.05684344991249,265401.948235543,0.0,1.0
1999-05-10,21.37,21.5,21.31,21.37,47700,7.24674409056366,7.29082816785769,7.22639759335104,7.24674409056366,140663.032564838,0.0,1.0
1999-05-11,21.44,21.62,21.19,21.25,60900,7.27048167064506,7.33152116228294,7.18570459892579,7.20605109613841,179588.651639384,0.0,1.0
1999-05-12,20.75,21.06,20.31,21.0,135900,7.12737797358292,7.23385928306778,6.97624321173345,7.21324999736103,395646.899947195,0.268,1.0
1999-05-13,21.0,21.12,20.81,20.94,68700,7.21324999736103,7.25446856877452,7.14798725928967,7.19264071165429,200006.931761385,0.0,1.0
1999-05-14,20.62,21.0,20.5,21.0,62700,7.08272452121831,7.21324999736103,7.04150594980482,7.21324999736103,182539.077459081,0.0,1.0
1999-05-17,20.87,21.0,20.62,20.62,79500,7.16859654499642,7.21324999736103,7.08272452121831,7.08272452121831,231449.069505533,0.0,1.0
1999-05-18,20.94,21.06,20.87,20.87,44100,7.19264071165429,7.23385928306778,7.16859654499642,7.16859654499642,128388.729121937,0.0,1.0
1999-05-19,21.19,21.19,21.0,21.06,72000,7.27851273543239,7.27851273543239,7.21324999736103,7.23385928306778,209614.251627653,0.0,1.0
1999-05-20,21.12,21.37,20.87,21.12,141600,7.25446856877452,7.34034059255263,7.16859654499642,7.25446856877452,412241.361534384,0.0,1.0
1999-05-21,21.25,21.5,21.06,21.25,36600,7.29912202113914,7.38499404491725,7.23385928306778,7.29912202113914,106553.911244057,0.0,1.0
1999-05-24,21.12,21.44,21.0,21.31,49800,7.25446856877452,7.3643847592105,7.21324999736103,7.31973130684588,144983.190709126,0.0,1.0
1999-05-25,21.25,21.31,21.0,21.0,99300,7.29912202113914,7.31973130684588,7.21324999736103,7.21324999736103,289092.988703138,0.0,1.0
1999-05-26,21.19,21.44,21.06,21.44,98700,7.27851273543239,7.3643847592105,7.23385928306778,7.3643847592105,287346.203272907,0.0,1.0
1999-05-27,21.12,21.25,20.75,21.12,113400,7.25446856877452,7.29912202113914,7.12737797358292,7.25446856877452,330142.446313553,0.0,1.0
1999-05-28,21.5,21.81,21.19,21.25,148500,7.38499404491725,7.4914753544021,7.27851273543239,7.29912202113914,432329.393982033,0.0,1.0
1999-06-01,21.25,21.56,21.12,21.44,134700,7.29912202113914,7.40560333062399,7.25446856877452,7.3643847592105,392153.329086733,0.0,1.0
1999-06-02,21.25,21.5,21.12,21.44,148200,7.29912202113914,7.38499404491725,7.25446856877452,7.3643847592105,431456.001266918,0.0,1.0
1999-06-03,21.12,21.44,21.0,21.25,69300,7.25446856877452,7.3643847592105,7.21324999736103,7.29912202113914,201753.717191616,0.0,1.0
1999-06-04,21.25,21.37,21.0,21.06,88200,7.29912202113914,7.34034059255263,7.21324999736103,7.23385928306778,256777.458243874,0.0,1.0
1999-06-07,21.37,21.37,21.0,21.06,86400,7.34034059255263,7.34034059255263,7.21324999736103,7.23385928306778,251537.101953183,0.0,1.0
1999-06-08,21.16,21.25,20.81,21.25,69600,7.26820809257902,7.29912202113914,7.14798725928967,7.29912202113914,202627.109906731,0.0,1.0
1999-06-09,20.94,21.0,20.56,20.81,72900,7.19264071165429,7.21324999736103,7.06211523551156,7.14798725928967,212234.429772998,0.0,1.0
1999-06-10,20.75,20.81,20.56,20.75,57900,7.12737797358292,7.14798725928967,7.06211523551156,7.12737797358292,168564.794017237,0.0,1.0
1999-06-11,20.75,21.0,20.69,20.75,51300,7.12737797358292,7.21324999736103,7.10676868787618,7.12737797358292,149350.154284703,0.0,1.0
1999-06-14,20.81,20.94,20.56,20.56,81900,7.14798725928967,7.19264071165429,7.06211523551156,7.06211523551156,238436.211226455,0.0,1.0
1999-06-15,20.87,20.94,20.44,20.44,135900,7.16859654499642,7.19264071165429,7.02089666409807,7.02089666409807,395646.899947194,0.0,1.0
1999-06-16,21.06,21.19,20.62,20.62,86700,7.23385928306778,7.27851273543239,7.08272452121831,7.08272452121831,252410.494668298,0.0,1.0
1999-06-17,20.69,21.0,20.62,21.0,75900,7.10676868787618,7.21324999736103,7.08272452121831,7.21324999736103,220968.35692415,0.0,1.0
1999-06-18,20.62,20.75,20.5,20.75,273000,7.08272452121831,7.12737797358292,7.04150594980482,7.12737797358292,794787.370754849,0.0,1.0
1999-06-21,20.56,20.69,20.31,20.44,96600,7.06211523551156,7.10676868787618,6.97624321173345,7.02089666409807,281232.454267101,0.0,1.0
1999-06-22,20.56,20.69,20.37,20.37,115500,7.06211523551156,7.10676868787618,6.9968524974402,6.9968524974402,336256.19531936,0.0,1.0
1999-06-23,20.37,20.5,20.25,20.31,81900,6.9968524974402,7.04150594980482,6.95563392602671,6.97624321173345,238436.211226455,0.0,1.0
1999-06-24,20.19,20.44,20.19,20.25,113400,6.93502464031996,7.02089666409807,6.93502464031996,6.95563392602671,330142.446313553,0.0,1.0
1999-06-25,20.19,20.44,19.87,20.31,97200,6.93502464031996,7.02089666409807,6.82510844988399,6.97624321173345,282979.239697331,0.0,1.0
1999-06-28,20.12,20.25,20.0,20.19,183000,6.91098047366209,6.95563392602671,6.8697619022486,6.93502464031996,532769.556220284,0.0,1.0
1999-06-29,20.0,20.12,19.94,20.12,234000,6.8697619022486,6.91098047366209,6.84915261654186,6.91098047366209,681246.317789871,0.0,1.0
1999-06-30,19.87,20.19,19.12,20.19,567300,6.82510844988399,6.93502464031996,6.56749237854966,6.93502464031996,1651585.62428288,0.0,1.0
1999-07-01,19.62,19.87,19.37,19.87,207000,6.73923642610588,6.82510844988399,6.65336440232777,6.82510844988399,602640.973429501,0.0,1.0
1999-07-02,19.19,19.75,19.0,19.75,1557600,6.59153654520753,6.78388987847049,6.52627380713617,6.78388987847049,4534654.97687822,0.0,1.0
1999-07-06,19.25,19.37,19.06,19.31,160800,6.61214583091428,6.65336440232777,6.54688309284292,6.63275511662102,468138.495301757,0.0,1.0
1999-07-07,19.06,19.25,19.0,19.19,173400,6.54688309284292,6.61214583091428,6.52627380713617,6.59153654520753,504820.989336597,0.0,1.0
1999-07-08,19.12,19.25,18.87,19.19,185700,6.56749237854966,6.61214583091428,6.48162035477156,6.59153654520753,540630.090656321,0.0,1.0
1999-07-09,18.94,19.19,18.87,19.19,49800,6.50566452142943,6.59153654520753,6.48162035477156,6.59153654520753,144983.190709126,0.0,1.0
1999-07-12,19.31,19.44,18.94,19.06,207000,6.63275511662102,6.67740856898564,6.50566452142943,6.54688309284292,602640.973429502,0.0,1.0
1999-07-13,19.12,19.37,19.0,19.25,139200,6.56749237854966,6.65336440232777,6.52627380713617,6.61214583091428,405254.219813462,0.0,1.0
1999-07-14,19.12,19.12,19.0,19.12,42300,6.56749237854966,6.56749237854966,6.52627380713617,6.56749237854966,123148.372831246,0.0,1.0
1999-07-15,19.25,19.25,19.06,19.19,45600,6.61214583091428,6.61214583091428,6.54688309284292,6.59153654520753,132755.692697513,0.0,1.0
1999-07-16,19.12,19.37,19.12,19.31,49800,6.56749237854966,6.65336440232777,6.56749237854966,6.63275511662102,144983.190709126,0.0,1.0
1999-07-19,19.19,19.31,19.06,19.12,51900,6.59153654520753,6.63275511662102,6.54688309284292,6.56749237854966,151096.939714933,0.0,1.0
1999-07-20,19.19,19.31,18.94,19.06,52500,6.59153654520753,6.63275511662102,6.50566452142943,6.54688309284292,152843.725145163,0.0,1.0
1999-07-21,19.5,19.5,19.06,19.25,176400,6.69801785469239,6.69801785469239,6.54688309284292,6.61214583091428,513554.916487749,0.0,1.0
1999-07-22,19.5,19.5,19.12,19.5,107400,6.69801785469239,6.69801785469239,6.56749237854966,6.69801785469239,312674.592011248,0.0,1.0
1999-07-23,19.5,19.62,19.31,19.44,140700,6.69801785469239,6.73923642610588,6.63275511662102,6.67740856898564,409621.183389038,0.0,1.0
1999-07-26,19.37,19.44,19.31,19.37,29400,6.65336440232777,6.67740856898564,6.63275511662102,6.65336440232777,85592.4860812915,0.0,1.0
1999-07-27,19.19,19.44,19.06,19.31,213300,6.59153654520753,6.67740856898564,6.54688309284292,6.63275511662102,620982.220446921,0.0,1.0
1999-07-28,19.0,19.19,19.0,19.12,148500,6.52627380713617,6.59153654520753,6.52627380713617,6.56749237854966,432329.393982034,0.0,1.0
1999-07-29,18.81,19.06,18.75,19.06,80400,6.46101106906481,6.54688309284292,6.44040178335806,6.54688309284292,234069.247650879,0.0,1.0
1999-07-30,18.94,19.0,18.69,18.75,45600,6.50566452142943,6.52627380713617,6.41979249765132,6.44040178335806,132755.692697513,0.0,1.0
1999-08-02,19.06,19.25,18.81,19.0,68100,6.54688309284292,6.61214583091428,6.46101106906481,6.52627380713617,198260.146331155,0.0,1.0
1999-08-03,18.75,19.06,18.62,19.0,78900,6.44040178335806,6.54688309284292,6.39574833099345,6.52627380713617,229702.284075303,0.0,1.0
1999-08-04,18.62,18.81,18.56,18.62,44700,6.39574833099345,6.46101106906481,6.3751390452867,6.39574833099345,130135.514552168,0.0,1.0
1999-08-05,18.75,18.87,18.62,18.75,149700,6.44040178335806,6.48162035477156,6.39574833099345,6.44040178335806,435822.964842495,0.0,1.0
1999-08-06,18.75,18.87,18.44,18.87,106500,6.44040178335806,6.48162035477156,6.33392047387321,6.48162035477156,310054.413865903,0.0,1.0
1999-08-09,18.37,18.62,18.25,18.62,116400,6.30987630721534,6.39574833099345,6.26865773580185,6.39574833099345,338876.373464705,0.0,1.0
1999-08-10,18.12,18.31,17.81,18.31,171600,6.22400428343723,6.28926702150859,6.11752297395238,6.28926702150859,499580.633045906,0.0,1.0
1999-08-11,18.31,18.44,18.12,18.37,1962600,6.28926702150859,6.33392047387321,6.22400428343723,6.30987630721534,5713735.14228377,0.0,1.0
1999-08-12,17.69,18.37,17.69,17.94,177300,6.16835921202902,6.40546968484868,6.16835921202902,6.25553217997742,508471.846756846,0.268,1.0
1999-08-13,17.56,18.06,17.5,18.06,279900,6.12302926869585,6.29737520459266,6.10210775638823,6.29737520459266,802714.438281112,0.0,1.0
1999-08-16,17.5,17.81,17.25,17.81,268800,6.10210775638823,6.21020223664425,6.01493478843983,6.21020223664425,770881.175455388,0.0,1.0
1999-08-17,17.31,17.75,17.31,17.69,130200,6.03585630074745,6.18928072433664,6.03585630074745,6.16835921202902,373395.569361203,0.0,1.0
1999-08-18,17.37,17.44,17.12,17.25,130800,6.05677781305506,6.08118624408062,5.96960484510666,6.01493478843983,375116.286270702,0.0,1.0
1999-08-19,17.44,17.5,17.12,17.31,51600,6.08118624408062,6.10210775638823,5.96960484510666,6.03585630074745,147981.654216882,0.0,1.0
1999-08-20,17.69,17.94,17.37,17.37,143400,6.16835921202902,6.25553217997742,6.05677781305506,6.05677781305506,411251.341370173,0.0,1.0
1999-08-23,17.62,18.0,17.44,17.87,91200,6.14395078100347,6.27645369228504,6.08118624408062,6.23112374895187,261548.970243792,0.0,1.0
1999-08-24,17.44,17.87,17.25,17.5,102600,6.08118624408062,6.23112374895187,6.01493478843983,6.10210775638823,294242.591524266,0.0,1.0
1999-08-25,17.81,18.0,17.5,17.5,67200,6.21020223664425,6.27645369228504,6.10210775638823,6.10210775638823,192720.293863847,0.0,1.0
1999-08-26,17.75,17.81,17.56,17.81,101100,6.18928072433664,6.21020223664425,6.12302926869585,6.21020223664425,289940.79925052,0.0,1.0
1999-08-27,17.69,17.75,17.62,17.75,47400,6.16835921202902,6.18928072433664,6.14395078100347,6.18928072433664,135936.635850392,0.0,1.0
1999-08-30,17.75,17.81,17.62,17.69,61500,6.18928072433664,6.21020223664425,6.14395078100347,6.16835921202902,176373.48322361,0.0,1.0
1999-08-31,17.81,17.94,17.56,17.87,82200,6.21020223664425,6.25553217997742,6.12302926869585,6.23112374895187,235738.216601313,0.0,1.0
1999-09-01,17.81,17.87,17.69,17.87,67800,6.21020223664425,6.23112374895187,6.16835921202902,6.23112374895187,194441.010773346,0.0,1.0
1999-09-02,17.75,17.94,17.56,17.94,89700,6.18928072433664,6.25553217997742,6.12302926869585,6.25553217997742,257247.177970046,0.0,1.0
1999-09-03,18.0,18.06,17.75,17.94,65400,6.27645369228504,6.29737520459266,6.18928072433664,6.25553217997742,187558.143135351,0.0,1.0
1999-09-07,17.56,17.94,17.44,17.87,272400,6.12302926869585,6.25553217997742,6.08118624408062,6.23112374895187,781205.476912379,0.0,1.0
1999-09-08,17.44,17.56,17.19,17.56,69300,6.08118624408062,6.12302926869585,5.99401327613221,6.12302926869585,198742.803047092,0.0,1.0
1999-09-09,17.31,17.37,17.19,17.37,45600,6.03585630074745,6.05677781305506,5.99401327613221,6.05677781305506,130774.485121896,0.0,1.0
1999-09-10,17.44,17.69,17.25,17.31,86400,6.08118624408062,6.16835921202902,6.01493478843983,6.03585630074745,247783.234967803,0.0,1.0
1999-09-13,17.44,17.5,17.31,17.5,95400,6.08118624408062,6.10210775638823,6.03585630074745,6.10210775638823,273593.988610283,0.0,1.0
1999-09-14,17.25,17.44,17.12,17.44,85200,6.01493478843983,6.08118624408062,5.96960484510666,6.08118624408062,244341.801148806,0.0,1.0
1999-09-15,17.25,17.62,17.19,17.25,114600,6.01493478843983,6.14395078100347,5.99401327613221,6.01493478843983,328656.929714239,0.0,1.0
1999-09-16,17.31,17.5,17.0,17.31,87000,6.03585630074745,6.10210775638823,5.92776182049143,6.03585630074745,249503.951877302,0.0,1.0
1999-09-17,17.37,17.5,17.12,17.12,114900,6.05677781305506,6.10210775638823,5.96960484510666,5.96960484510666,329517.288168988,0.0,1.0
1999-09-20,17.37,17.5,17.31,17.31,73200,6.05677781305506,6.10210775638823,6.03585630074745,6.03585630074745,209927.462958833,0.0,1.0
1999-09-21,17.25,17.37,17.12,17.37,88800,6.01493478843983,6.05677781305506,5.96960484510666,6.05677781305506,254666.102605798,0.0,1.0
1999-09-22,17.37,17.5,17.12,17.25,91800,6.05677781305506,6.10210775638823,5.96960484510666,6.01493478843983,263269.687153291,0.0,1.0
1999-09-23,17.06,17.37,17.06,17.37,97200,5.94868333279904,6.05677781305506,5.94868333279904,6.05677781305506,278756.139338779,0.0,1.0
1999-09-24,17.12,17.19,17.0,17.0,114300,5.96960484510666,5.99401327613221,5.92776182049143,5.92776182049143,327796.57125949,0.0,1.0
1999-09-27,17.44,17.56,17.12,17.19,83700,6.08118624408062,6.12302926869585,5.96960484510666,5.99401327613221,240040.008875059,0.0,1.0
1999-09-28,16.87,17.37,16.56,17.31,162300,5.88243187715826,6.05677781305506,5.77433739690224,6.03585630074745,465453.92401938,0.0,1.0
1999-09-29,17.12,17.44,16.94,17.0,91800,5.96960484510666,6.08118624408062,5.90684030818381,5.92776182049143,263269.687153291,0.0,1.0
1999-09-30,17.56,17.62,17.12,17.25,155100,6.12302926869585,6.14395078100347,5.96960484510666,6.01493478843983,444805.321105397,0.0,1.0
1999-10-01,17.44,17.44,17.19,17.37,91500,6.08118624408062,6.08118624408062,5.99401327613221,6.05677781305506,262409.328698541,0.0,1.0
1999-10-04,17.62,17.94,17.31,17.31,260700,6.14395078100347,6.25553217997742,6.03585630074745,6.03585630074745,747651.497177156,0.0,1.0
1999-10-05,17.5,17.69,17.44,17.62,75900,6.10210775638823,6.16835921202902,6.08118624408062,6.14395078100347,217670.689051577,0.0,1.0
1999-10-06,17.5,17.5,17.37,17.5,93000,6.10210775638823,6.10210775638823,6.05677781305506,6.10210775638823,266711.120972288,0.0,1.0
1999-10-07,17.19,17.5,17.06,17.5,76200,5.99401327613221,6.10210775638823,5.94868333279904,6.10210775638823,218531.047506327,0.0,1.0
1999-10-08,17.12,17.31,17.0,17.12,224400,5.96960484510666,6.03585630074745,5.92776182049143,5.96960484510666,643548.124152489,0.0,1.0
1999-10-11,17.12,17.25,17.0,17.0,87000,5.96960484510666,6.01493478843983,5.92776182049143,5.92776182049143,249503.951877302,0.0,1.0
1999-10-12,16.94,17.19,16.87,17.19,98700,5.90684030818381,5.99401327613221,5.88243187715826,5.99401327613221,283057.931612525,0.0,1.0
1999-10-13,16.87,16.94,16.81,16.94,87300,5.88243187715826,5.90684030818381,5.86151036485064,5.90684030818381,250364.310332051,0.0,1.0
1999-10-14,16.94,16.94,16.75,16.87,89700,5.90684030818381,5.90684030818381,5.84058885254302,5.88243187715826,257247.177970046,0.0,1.0
1999-10-15,16.75,16.94,16.62,16.94,114600,5.84058885254302,5.90684030818381,5.79525890920985,5.90684030818381,328656.929714239,0.0,1.0
1999-10-18,17.06,17.12,16.75,16.75,115500,5.94868333279904,5.96960484510666,5.84058885254302,5.84058885254302,331238.005078487,0.0,1.0
1999-10-19,16.87,17.19,16.81,17.0,97500,5.88243187715826,5.99401327613221,5.86151036485064,5.92776182049143,279616.497793528,0.0,1.0
1999-10-20,16.75,16.87,16.62,16.87,140100,5.84058885254302,5.88243187715826,5.79525890920985,5.88243187715826,401787.398367931,0.0,1.0
1999-10-21,16.62,16.75,16.56,16.75,112500,5.79525890920985,5.84058885254302,5.77433739690224,5.84058885254302,322634.420530994,0.0,1.0
1999-10-22,16.81,17.19,16.69,16.69,219600,5.86151036485064,5.99401327613221,5.81966734023541,5.81966734023541,629782.3888765,0.0,1.0
1999-10-25,17.25,17.25,16.87,17.0,195600,6.01493478843983,6.01493478843983,5.88243187715826,5.92776182049143,560953.712496554,0.0,1.0
1999-10-26,17.19,17.44,17.12,17.25,287100,5.99401327613221,6.08118624408062,5.96960484510666,6.01493478843983,823363.041195096,0.0,1.0
1999-10-27,17.56,17.69,17.19,17.37,130800,6.12302926869585,6.16835921202902,5.99401327613221,6.05677781305506,375116.286270702,0.0,1.0
1999-10-28,17.87,17.94,17.81,17.81,84000,6.23112374895187,6.25553217997742,6.21020223664425,6.21020223664425,240900.367329809,0.0,1.0
1999-10-29,18.5,18.5,17.81,18.0,199500,6.45079962818185,6.45079962818185,6.21020223664425,6.27645369228504,572138.372408295,0.0,1.0
1999-11-01,18.31,18.5,18.25,18.5,79800,6.38454817254106,6.45079962818185,6.36362666023344,6.45079962818185,228855.348963318,0.0,1.0
1999-11-02,18.44,18.5,18.31,18.31,74700,6.42987811587423,6.45079962818185,6.38454817254106,6.38454817254106,214229.25523258,0.0,1.0
1999-11-03,18.44,18.69,18.31,18.69,114600,6.42987811587423,6.51705108382263,6.38454817254106,6.51705108382263,328656.929714239,0.0,1.0
1999-11-04,18.31,18.62,18.19,18.56,71400,6.38454817254106,6.49264265279708,6.34270514792583,6.47172114048946,204765.312230337,0.0,1.0
1999-11-05,18.62,18.62,18.06,18.19,159900,6.49264265279708,6.49264265279708,6.29737520459266,6.34270514792583,458571.056381386,0.0,1.0
1999-11-08,18.37,18.69,18.25,18.69,88200,6.40546968484868,6.51705108382263,6.36362666023344,6.51705108382263,252945.385696299,0.0,1.0
1999-11-09,18.0,18.62,17.94,18.5,154200,6.27645369228504,6.49264265279708,6.25553217997742,6.45079962818185,442224.245741149,0.0,1.0
1999-11-10,17.56,17.62,17.44,17.44,79500,6.12302926869585,6.14395078100347,6.08118624408062,6.08118624408062,227994.990508569,0.0,1.0
1999-11-11,17.56,17.69,17.37,17.5,2261400,6.12302926869585,6.16835921202902,6.05677781305506,6.10210775638823,6485382.03190035,0.0,1.0
1999-11-12,17.37,17.81,17.31,17.75,190200,6.05677781305506,6.21020223664425,6.03585630074745,6.18928072433664,545467.260311067,0.0,1.0
1999-11-15,17.44,17.44,17.06,17.44,237900,6.08118624408062,6.08118624408062,5.94868333279904,6.08118624408062,682264.254616208,0.0,1.0
1999-11-16,17.81,17.81,17.37,17.37,242100,6.21020223664425,6.21020223664425,6.05677781305506,6.05677781305506,694309.272982699,0.0,1.0
1999-11-17,17.69,18.12,17.62,17.81,187200,6.16835921202902,6.31829671690027,6.14395078100347,6.21020223664425,536863.675763574,0.0,1.0
1999-11-18,17.69,17.87,17.5,17.5,131400,6.16835921202902,6.23112374895187,6.10210775638823,6.10210775638823,376837.003180201,0.0,1.0
1999-11-19,17.37,17.62,17.37,17.56,89700,6.05677781305506,6.14395078100347,6.05677781305506,6.12302926869585,257247.177970046,0.0,1.0
1999-11-22,17.19,17.5,17.06,17.37,77400,5.99401327613221,6.10210775638823,5.94868333279904,6.05677781305506,221972.481325324,0.0,1.0
1999-11-23,16.87,17.19,16.75,17.19,131400,5.88243187715826,5.99401327613221,5.84058885254302,5.99401327613221,376837.0031802,0.0,1.0
1999-11-24,16.94,17.12,16.69,17.0,119700,5.90684030818381,5.96960484510666,5.81966734023541,5.92776182049143,343283.023444977,0.0,1.0
1999-11-26,16.75,17.12,16.69,17.12,53700,5.84058885254302,5.96960484510666,5.81966734023541,5.96960484510666,154004.163400128,0.0,1.0
1999-11-29,16.62,16.94,16.5,16.94,180600,5.79525890920985,5.90684030818381,5.75341588459462,5.90684030818381,517935.789759089,0.0,1.0
1999-11-30,17.12,17.19,16.62,16.62,213000,5.96960484510666,5.99401327613221,5.79525890920985,5.79525890920985,610854.502872015,0.0,1.0
1999-12-01,17.0,17.12,16.87,17.12,119100,5.92776182049143,5.96960484510666,5.88243187715826,5.96960484510666,341562.306535479,0.0,1.0
1999-12-02,16.94,17.0,16.87,17.0,50100,5.90684030818381,5.92776182049143,5.88243187715826,5.92776182049143,143679.861943136,0.0,1.0
1999-12-03,17.06,17.19,16.81,17.0,108900,5.94868333279904,5.99401327613221,5.86151036485064,5.92776182049143,312310.119074002,0.0,1.0
1999-12-06,16.75,17.31,16.56,17.12,87000,5.84058885254302,6.03585630074745,5.77433739690224,5.96960484510666,249503.951877302,0.0,1.0
1999-12-07,16.81,16.94,16.69,16.75,65100,5.86151036485064,5.90684030818381,5.81966734023541,5.84058885254302,186697.784680602,0.0,1.0
1999-12-08,16.56,16.56,16.31,16.56,211800,5.77433739690224,5.77433739690224,5.68716442895383,5.77433739690224,607413.069053017,0.0,1.0
1999-12-09,16.69,16.69,16.5,16.56,178500,5.81966734023541,5.81966734023541,5.75341588459462,5.77433739690224,511913.280575843,0.0,1.0
1999-12-10,16.62,16.75,16.56,16.56,194700,5.79525890920985,5.84058885254302,5.77433739690224,5.77433739690224,558372.637132307,0.0,1.0
1999-12-13,16.25,16.56,16.25,16.44,116100,5.66624291664622,5.77433739690224,5.66624291664622,5.732494372287,332958.721987985,0.0,1.0
1999-12-14,16.25,16.37,16.0,16.0,101400,5.66624291664622,5.70808594126145,5.57906994869781,5.57906994869781,290801.157705269,0.0,1.0
1999-12-15,16.31,16.62,16.19,16.5,111300,5.68716442895383,5.79525890920985,5.6453214043386,5.75341588459462,319192.986711997,0.0,1.0
1999-12-16,16.62,16.62,16.25,16.31,223500,5.79525890920985,5.79525890920985,5.66624291664622,5.68716442895383,640967.048788241,0.0,1.0
1999-12-17,16.31,16.56,16.31,16.37,178200,5.68716442895383,5.77433739690224,5.68716442895383,5.70808594126145,511052.922121094,0.0,1.0
1999-12-20,16.56,16.62,16.25,16.44,108000,5.77433739690224,5.79525890920985,5.66624291664622,5.732494372287,309729.043709754,0.0,1.0
1999-12-21,17.0,17.06,16.19,16.37,152400,5.92776182049143,5.94868333279904,5.6453214043386,5.70808594126145,437062.095012653,0.0,1.0
1999-12-22,16.44,17.12,16.0,17.06,160800,5.732494372287,5.96960484510666,5.57906994869781,5.94868333279904,461152.131745634,0.0,1.0
1999-12-23,16.62,16.81,16.44,16.44,132900,5.79525890920985,5.86151036485064,5.732494372287,5.732494372287,381138.795453948,0.0,1.0
1999-12-27,16.81,16.81,16.5,16.69,107700,5.86151036485064,5.86151036485064,5.75341588459462,5.81966734023541,308868.685255005,0.0,1.0
1999-12-28,17.37,17.44,16.75,16.75,226200,6.05677781305506,6.08118624408062,5.84058885254302,5.84058885254302,648710.274880985,0.0,1.0
1999-12-29,16.94,17.31,16.87,17.31,230100,5.90684030818381,6.03585630074745,5.88243187715826,6.03585630074745,659894.934792726,0.0,1.0
1999-12-30,17.0,17.19,16.75,16.81,247500,5.92776182049143,5.99401327613221,5.84058885254302,5.86151036485064,709795.725168186,0.0,1.0
1999-12-31,16.94,17.06,16.78,16.87,108600,5.90684030818381,5.94868333279904,5.85104960869683,5.88243187715826,311449.760619253,0.0,1.0
2000-01-03,16.25,16.87,16.12,16.81,222000,5.66624291664622,5.88243187715826,5.62091297331305,5.86151036485064,636665.256514494,0.0,1.0
2000-01-04,16.25,16.75,16.06,16.06,126300,5.66624291664622,5.84058885254302,5.59999146100543,5.59999146100543,362210.909449462,0.0,1.0
2000-01-05,17.37,17.56,16.25,16.5,254100,6.05677781305506,6.12302926869585,5.66624291664622,5.75341588459462,728723.611172672,0.0,1.0
2000-01-06,17.44,17.56,17.12,17.19,93000,6.08118624408062,6.12302926869585,5.96960484510666,5.99401327613221,266711.120972288,0.0,1.0
2000-01-07,17.37,17.75,17.12,17.37,84300,6.05677781305506,6.18928072433664,5.96960484510666,6.05677781305506,241760.725784558,0.0,1.0
2000-01-10,17.44,17.5,17.25,17.31,67500,6.08118624408062,6.10210775638823,6.01493478843983,6.03585630074745,193580.652318596,0.0,1.0
2000-01-11,17.25,17.5,17.0,17.37,86400,6.01493478843983,6.10210775638823,5.92776182049143,6.05677781305506,247783.234967803,0.0,1.0
2000-01-12,17.5,17.56,17.12,17.37,85800,6.10210775638823,6.12302926869585,5.96960484510666,6.05677781305506,246062.518058305,0.0,1.0
2000-01-13,17.5,17.75,17.44,17.56,49800,6.10210775638823,6.18928072433664,6.08118624408062,6.12302926869585,142819.503488387,0.0,1.0
2000-01-14,17.25,17.62,17.06,17.62,114900,6.01493478843983,6.14395078100347,5.94868333279904,6.14395078100347,329517.288168988,0.0,1.0
2000-01-18,16.94,17.37,16.62,17.06,75600,5.90684030818381,6.05677781305506,5.79525890920985,5.94868333279904,216810.330596828,0.0,1.0
2000-01-19,17.19,17.25,16.87,17.25,93000,5.99401327613221,6.01493478843983,5.88243187715826,6.01493478843983,266711.120972288,0.0,1.0
2000-01-20,16.75,17.12,16.69,17.0,127500,5.84058885254302,5.96960484510666,5.81966734023541,5.92776182049143,365652.34326846,0.0,1.0
2000-01-21,17.19,17.19,16.69,16.75,183000,5.99401327613221,5.99401327613221,5.81966734023541,5.84058885254302,524818.657397083,0.0,1.0
2000-01-24,17.12,17.5,16.94,17.06,166200,5.96960484510666,6.10210775638823,5.90684030818381,5.94868333279904,476638.583931122,0.0,1.0
2000-01-25,17.12,17.31,16.87,16.87,347400,5.96960484510666,6.03585630074745,5.88243187715826,5.88243187715826,996295.090599709,0.0,1.0
2000-01-26,16.87,17.44,16.81,17.0,72000,5.88243187715826,6.08118624408062,5.86151036485064,5.92776182049143,206486.029139836,0.0,1.0
2000-01-27,16.5,17.06,16.44,16.87,90900,5.75341588459462,5.94868333279904,5.732494372287,5.88243187715826,260688.611789043,0.0,1.0
2000-01-28,16.5,16.62,16.25,16.5,111000,5.75341588459462,5.79525890920985,5.66624291664622,5.75341588459462,318332.628257247,0.0,1.0
2000-01-31,16.81,16.81,16.19,16.25,264000,5.86151036485064,5.86151036485064,5.6453214043386,5.66624291664622,757115.440179399,0.0,1.0
2000-02-01,16.44,16.81,16.25,16.75,261300,5.732494372287,5.86151036485064,5.66624291664622,5.84058885254302,749372.214086655,0.0,1.0
2000-02-02,16.87,17.0,16.56,16.69,326700,5.88243187715826,5.92776182049143,5.77433739690224,5.81966734023541,936930.357222005,0.0,1.0
2000-02-03,17.56,17.75,17.06,17.06,258300,6.12302926869585,6.18928072433664,5.94868333279904,5.94868333279904,740768.629539162,0.0,1.0
2000-02-04,17.62,17.75,17.5,17.5,186000,6.14395078100347,6.18928072433664,6.10210775638823,6.10210775638823,533422.241944576,0.0,1.0
2000-02-07,17.44,17.5,17.12,17.5,172500,6.08118624408062,6.10210775638823,5.96960484510666,6.10210775638823,494706.111480857,0.0,1.0
2000-02-08,17.37,17.56,17.12,17.44,149100,6.05677781305506,6.12302926869585,5.96960484510666,6.08118624408062,427598.152010411,0.0,1.0
2000-02-09,17.25,17.44,17.06,17.31,137700,6.01493478843983,6.08118624408062,5.94868333279904,6.03585630074745,394904.530729936,0.0,1.0
2000-02-10,17.12,17.25,17.0,17.12,2052600,5.96960484510666,6.01493478843983,5.92776182049143,5.96960484510666,5886572.54739483,0.0,1.0
2000-02-11,16.87,17.0,16.56,16.69,1383600,5.97588129879894,6.02193136215661,5.86606960925373,5.9121196726114,3905922.96481713,0.268,1.0
2000-02-14,16.75,17.0,16.44,16.81,100500,5.93337354800725,6.02193136215661,5.82356185846204,5.9546274234031,283712.964703759,0.0,1.0
2000-02-15,16.87,17.0,16.62,16.94,325200,5.97588129879894,6.02193136215661,5.88732348464958,6.00067748676077,918044.339519031,0.0,1.0
2000-02-16,16.75,16.87,16.62,16.62,69600,5.93337354800725,5.97588129879894,5.88732348464958,5.88732348464958,196481.814362006,0.0,1.0
2000-02-17,16.56,16.75,16.5,16.75,48600,5.86606960925373,5.93337354800725,5.84481573385789,5.93337354800725,137198.508304505,0.0,1.0
2000-02-18,16.25,16.62,16.12,16.44,203400,5.75625791970853,5.88732348464958,5.71020785635086,5.82356185846204,574201.164385518,0.0,1.0
2000-02-22,16.12,16.31,15.88,16.12,78600,5.71020785635086,5.77751179510437,5.62519235476747,5.71020785635086,221888.945529507,0.0,1.0
2000-02-23,15.94,16.0,15.56,15.88,87000,5.64644623016332,5.66770010555916,5.51183835265629,5.62519235476747,245602.267952508,0.0,1.0
2000-02-24,15.56,15.81,15.06,15.81,102300,5.51183835265629,5.60039616680565,5.33472272435756,5.60039616680565,288794.390937259,0.0,1.0
2000-02-25,15.19,15.75,14.75,15.56,115500,5.38077278771523,5.5791422914098,5.22491103481235,5.51183835265629,326058.183316261,0.0,1.0
2000-02-28,15.56,15.63,15.0,15.25,96900,5.51183835265629,5.53663454061811,5.31346884896172,5.40202666311108,273550.112236759,0.0,1.0
2000-02-29,15.31,15.69,15.19,15.5,142800,5.42328053850693,5.55788841601396,5.38077278771523,5.49058447726044,403126.481191013,0.0,1.0
2000-03-01,15.19,15.75,15.06,15.5,90900,5.38077278771523,5.5791422914098,5.33472272435756,5.49058447726044,256612.024791758,0.0,1.0
2000-03-02,15.5,15.56,15.06,15.38,180900,5.49058447726044,5.51183835265629,5.33472272435756,5.44807672646875,510683.336466767,0.0,1.0
2000-03-03,15.56,15.75,15.44,15.5,227400,5.51183835265629,5.5791422914098,5.46933060186459,5.49058447726044,641953.514165521,0.0,1.0
2000-03-06,15.06,15.63,14.88,15.63,148800,5.33472272435756,5.53663454061811,5.27096109817002,5.53663454061811,420064.568636014,0.0,1.0
2000-03-07,15.06,15.25,14.81,15.0,133200,5.33472272435756,5.40202666311108,5.2461649102082,5.31346884896172,376025.541279013,0.0,1.0
2000-03-08,14.81,15.31,14.75,15.06,115500,5.2461649102082,5.42328053850693,5.22491103481235,5.33472272435756,326058.183316261,0.0,1.0
2000-03-09,15.13,15.13,14.88,14.88,147000,5.35951891231938,5.35951891231938,5.27096109817002,5.27096109817002,414983.142402514,0.0,1.0
2000-03-10,15.31,15.31,15.0,15.13,77700,5.42328053850693,5.42328053850693,5.31346884896172,5.35951891231938,219348.232412757,0.0,1.0
2000-03-13,15.0,15.44,14.94,15.25,75000,5.31346884896172,5.46933060186459,5.29221497356587,5.40202666311108,211726.093062507,0.0,1.0
2000-03-14,15.25,15.31,14.88,15.06,93600,5.40202666311108,5.42328053850693,5.27096109817002,5.33472272435756,264234.164142009,0.0,1.0
2000-03-15,16.0,16.06,15.06,15.25,97800,5.66770010555916,5.68895398095501,5.33472272435756,5.40202666311108,276090.825353509,0.0,1.0
2000-03-16,17.19,17.25,16.0,16.19,219000,6.08923530091013,6.11048917630597,5.66770010555916,5.73500404431268,618240.19174252,0.0,1.0
2000-03-17,16.37,17.0,16.19,16.62,163200,5.79876567050022,6.02193136215661,5.73500404431268,5.88732348464958,460715.978504015,0.0,1.0
2000-03-20,16.19,16.94,16.19,16.44,74400,5.73500404431268,6.00067748676077,5.73500404431268,5.82356185846204,210032.284318007,0.0,1.0
2000-03-21,16.12,16.44,16.12,16.25,149700,5.71020785635086,5.82356185846204,5.71020785635086,5.75625791970853,422605.281752764,0.0,1.0
2000-03-22,15.94,16.19,15.63,16.12,83700,5.64644623016332,5.73500404431268,5.53663454061811,5.71020785635086,236286.319857758,0.0,1.0
2000-03-23,16.19,16.25,15.81,15.94,188100,5.73500404431268,5.75625791970853,5.60039616680565,5.64644623016332,531009.041400767,0.0,1.0
2000-03-24,16.62,16.75,16.19,16.25,204600,5.88732348464958,5.93337354800725,5.73500404431268,5.75625791970853,577588.781874519,0.0,1.0
2000-03-27,16.31,16.75,16.12,16.37,65700,5.77751179510437,5.93337354800725,5.71020785635086,5.79876567050022,185472.057522756,0.0,1.0
2000-03-28,16.56,16.56,16.25,16.31,142800,5.86606960925373,5.86606960925373,5.75625791970853,5.77751179510437,403126.481191014,0.0,1.0
2000-03-29,17.06,17.25,16.37,16.44,152400,6.04318523755246,6.11048917630597,5.79876567050022,5.82356185846204,430227.421103014,0.0,1.0
2000-03-30,17.37,17.44,17.0,17.25,126300,6.15299692709767,6.17779311505949,6.02193136215661,6.11048917630597,356546.740717262,0.0,1.0
2000-03-31,16.62,18.06,16.62,17.44,649500,5.88732348464958,6.39741649414991,5.88732348464958,6.17779311505949,1833547.96592131,0.0,1.0
2000-04-03,16.69,16.94,16.56,16.62,188400,5.9121196726114,6.00067748676077,5.86606960925373,5.88732348464958,531855.945773018,0.0,1.0
2000-04-04,17.12,17.5,16.0,16.87,158100,6.06443911294831,6.19904699045534,5.66770010555916,5.97588129879894,446318.604175764,0.0,1.0
2000-04-05,17.19,17.62,17.12,17.12,93900,6.08923530091013,6.24155474124703,6.06443911294831,6.06443911294831,265081.068514259,0.0,1.0
2000-04-06,17.31,17.81,17.12,17.75,87600,6.13174305170182,6.30885868000054,6.06443911294831,6.2876048046047,247296.076697008,0.0,1.0
2000-04-07,17.06,17.44,16.75,17.37,72900,6.04318523755246,6.17779311505949,5.93337354800725,6.15299692709767,205797.762456757,0.0,1.0
2000-04-10,17.19,17.37,16.81,17.06,79500,6.08923530091013,6.15299692709767,5.9546274234031,6.04318523755246,224429.658646257,0.0,1.0
2000-04-11,17.12,17.37,16.62,17.25,107700,6.06443911294831,6.15299692709767,5.88732348464958,6.11048917630597,304038.66963776,0.0,1.0
2000-04-12,17.56,17.94,17.19,17.19,187500,6.22030086585118,6.35490874335821,6.08923530091013,6.08923530091013,529315.232656267,0.0,1.0
2000-04-13,17.75,17.75,17.12,17.37,135900,6.2876048046047,6.2876048046047,6.06443911294831,6.15299692709767,383647.680629262,0.0,1.0
2000-04-14,17.62,17.94,17.37,17.62,127200,6.24155474124703,6.35490874335821,6.15299692709767,6.24155474124703,359087.453834012,0.0,1.0
2000-04-17,17.75,17.87,16.69,17.5,174300,6.2876048046047,6.33011255539639,5.9121196726114,6.19904699045534,492051.440277266,0.0,1.0
2000-04-18,17.31,17.62,17.19,17.62,81600,6.13174305170182,6.24155474124703,6.08923530091013,6.24155474124703,230357.989252008,0.0,1.0
2000-04-19,17.31,17.62,16.87,17.56,84900,6.13174305170182,6.24155474124703,5.97588129879894,6.22030086585118,239673.937346758,0.0,1.0
2000-04-20,17.69,17.81,17.31,17.44,100500,6.26635092920885,6.30885868000054,6.13174305170182,6.17779311505949,283712.964703759,0.0,1.0
2000-04-24,18.12,18.56,17.44,17.56,217500,6.41867036954575,6.57453212244863,6.17779311505949,6.22030086585118,614005.66988127,0.0,1.0
2000-04-25,18.75,18.75,18.12,18.12,255600,6.64183606120215,6.64183606120215,6.41867036954575,6.41867036954575,721562.525157023,0.0,1.0
2000-04-26,19.12,19.19,18.62,18.75,172500,6.7729016261432,6.79769781410502,6.59578599784448,6.64183606120215,486970.014043766,0.0,1.0
2000-04-27,18.62,19.12,18.31,19.06,107700,6.59578599784448,6.7729016261432,6.48597430829927,6.75164775074735,304038.66963776,0.0,1.0
2000-04-28,18.44,18.75,18.25,18.75,71700,6.53202437165694,6.64183606120215,6.46472043290342,6.64183606120215,202410.144967757,0.0,1.0
2000-05-01,18.44,18.87,18.31,18.44,108900,6.53202437165694,6.68434381199384,6.48597430829927,6.53202437165694,307426.28712676,0.0,1.0
2000-05-02,18.19,18.5,18.0,18.44,37800,6.44346655750758,6.55327824705278,6.37616261875406,6.53202437165694,106709.950903503,0.0,1.0
2000-05-03,17.94,18.31,17.75,18.31,138300,6.35490874335821,6.48597430829927,6.2876048046047,6.48597430829927,390422.915607263,0.0,1.0
2000-05-04,18.56,18.75,17.94,18.0,141600,6.57453212244863,6.64183606120215,6.35490874335821,6.37616261875406,399738.863702013,0.0,1.0
2000-05-05,18.31,18.44,18.0,18.37,42300,6.48597430829927,6.53202437165694,6.37616261875406,6.50722818369512,119413.516487254,0.0,1.0
2000-05-08,18.87,19.12,18.31,18.31,77700,6.68434381199384,6.7729016261432,6.48597430829927,6.48597430829927,219348.232412757,0.0,1.0
2000-05-09,18.94,19.12,18.37,18.87,168600,6.70913999995566,6.7729016261432,6.50722818369512,6.68434381199384,475960.257204516,0.0,1.0
2000-05-10,19.06,19.12,18.75,18.94,2142300,6.75164775074735,6.7729016261432,6.64183606120215,6.70913999995566,6047744.12223745,0.0,1.0
2000-05-11,19.12,19.19,18.62,19.0,591000,6.86783560291132,6.89297935250357,6.68823739153811,6.82473203218175,1645339.32571273,0.268,1.0
2000-05-12,18.81,19.12,18.75,19.12,51000,6.75648471185993,6.86783560291132,6.73493292649515,6.86783560291132,141983.596635109,0.0,1.0
2000-05-15,18.94,18.94,18.62,18.81,38100,6.80318024681696,6.80318024681696,6.68823739153811,6.75648471185993,106070.098662699,0.0,1.0
2000-05-16,18.69,18.87,18.25,18.87,65400,6.71338114113036,6.77803649722472,6.55533471512194,6.77803649722472,182073.082743846,0.0,1.0
2000-05-17,18.25,18.62,18.12,18.62,32700,6.55533471512194,6.68823739153811,6.50863918016491,6.68823739153811,91036.5413719228,0.0,1.0
2000-05-18,18.31,18.75,18.19,18.25,92100,6.57688650048673,6.73493292649515,6.53378292975716,6.55533471512194,256405.671570461,0.0,1.0
2000-05-19,18.44,18.62,18.0,18.06,68700,6.62358203544376,6.68823739153811,6.46553560943534,6.48708739480012,191260.256643764,0.0,1.0
2000-05-22,18.94,19.25,18.12,18.44,104700,6.80318024681696,6.91453113786835,6.50863918016491,6.62358203544376,291483.971915606,0.0,1.0
2000-05-23,18.69,18.87,18.25,18.75,115200,6.71338114113036,6.77803649722472,6.55533471512194,6.73493292649515,320715.888869893,0.0,1.0
2000-05-24,19.19,19.31,18.69,18.69,150900,6.89297935250357,6.93608292323313,6.71338114113036,6.71338114113036,420104.406514469,0.0,1.0
2000-05-25,18.44,19.19,18.25,19.19,282900,6.62358203544376,6.89297935250357,6.55533471512194,6.89297935250357,787591.362511222,0.0,1.0
2000-05-26,18.75,19.06,18.56,18.56,53700,6.73493292649515,6.84628381754653,6.66668560617333,6.66668560617333,149500.375280497,0.0,1.0
2000-05-30,18.5,19.0,18.37,19.0,105000,6.64513382080854,6.82473203218175,6.59843828585151,6.82473203218175,292319.169542871,0.0,1.0
2000-05-31,18.44,18.81,18.44,18.56,57000,6.62358203544376,6.75648471185993,6.62358203544376,6.66668560617333,158687.549180416,0.0,1.0
2000-06-01,18.69,19.0,18.25,18.62,96600,6.71338114113036,6.82473203218175,6.55533471512194,6.68823739153811,268933.635979442,0.0,1.0
2000-06-02,18.5,19.0,18.44,18.81,78000,6.64513382080854,6.82473203218175,6.62358203544376,6.75648471185993,217151.38308899,0.0,1.0
2000-06-05,18.0,18.44,17.87,18.37,160500,6.46553560943534,6.62358203544376,6.41884007447831,6.59843828585151,446830.73058696,0.0,1.0
2000-06-06,18.19,18.56,17.87,17.87,63600,6.53378292975716,6.66668560617333,6.41884007447831,6.41884007447831,177061.896980253,0.0,1.0
2000-06-07,18.56,18.62,18.0,18.0,68400,6.66668560617333,6.68823739153811,6.46553560943534,6.46553560943534,190425.059016499,0.0,1.0
2000-06-08,18.5,18.69,18.5,18.56,37800,6.64513382080854,6.71338114113036,6.64513382080854,6.66668560617333,105234.901035434,0.0,1.0
2000-06-09,19.0,19.06,18.5,18.56,227100,6.82473203218175,6.84628381754653,6.64513382080854,6.66668560617333,632244.603839867,0.0,1.0
2000-06-12,18.81,19.0,18.69,18.87,49200,6.75648471185993,6.82473203218175,6.71338114113036,6.77803649722472,136972.410871517,0.0,1.0
2000-06-13,19.37,19.44,18.75,18.75,217500,6.95763470859792,6.98277845819017,6.73493292649515,6.73493292649515,605518.279767376,0.0,1.0
2000-06-14,19.0,19.19,18.94,19.12,66900,6.82473203218175,6.89297935250357,6.80318024681696,6.86783560291132,186249.070880172,0.0,1.0
2000-06-15,19.31,19.44,18.81,18.87,83700,6.93608292323313,6.98277845819017,6.75648471185993,6.77803649722472,233020.138007032,0.0,1.0
2000-06-16,19.56,19.69,18.87,19.0,157800,7.02588202891974,7.07257756387677,6.77803649722472,6.82473203218175,439313.951941572,0.0,1.0
2000-06-19,19.62,19.87,19.25,19.31,167700,7.04743381428452,7.13723291997112,6.91453113786835,6.93608292323313,466875.473641329,0.0,1.0
2000-06-20,19.69,19.75,19.19,19.56,122700,7.07257756387677,7.09412934924155,6.89297935250357,7.02588202891974,341595.829551527,0.0,1.0
2000-06-21,19.75,19.75,19.62,19.62,125700,7.09412934924155,7.09412934924155,7.04743381428452,7.04743381428452,349947.80582418,0.0,1.0
2000-06-22,19.12,19.69,19.06,19.62,146700,6.86783560291132,7.07257756387677,6.84628381754653,7.04743381428452,408411.639732754,0.0,1.0
2000-06-23,19.62,19.62,19.19,19.25,214200,7.04743381428452,7.04743381428452,6.89297935250357,6.91453113786835,596331.105867457,0.0,1.0
2000-06-26,19.87,19.87,19.44,19.62,150900,7.13723291997112,7.13723291997112,6.98277845819017,7.04743381428452,420104.406514469,0.0,1.0
2000-06-27,19.69,19.94,19.69,19.81,513300,7.07257756387677,7.16237666956337,7.07257756387677,7.11568113460634,1429023.14025101,0.0,1.0
2000-06-28,20.0,20.0,19.62,19.81,162300,7.18392845492816,7.18392845492816,7.04743381428452,7.11568113460634,451841.916350552,0.0,1.0
2000-06-29,20.0,20.75,19.87,19.87,375900,7.18392845492816,7.45332577198796,7.13723291997112,7.13723291997112,1046502.62696348,0.0,1.0
2000-06-30,17.31,20.19,17.31,20.12,1152900,6.21769007774032,7.25217577524997,6.21769007774032,7.22703202565773,3209664.48158072,0.0,1.0
2000-07-03,19.19,19.37,17.31,17.31,462300,6.89297935250357,6.95763470859792,6.21769007774032,6.21769007774032,1287039.5436159,0.0,1.0
2000-07-05,19.44,19.62,19.25,19.62,284400,6.98277845819017,7.04743381428452,6.91453113786835,7.04743381428452,791767.350647548,0.0,1.0
2000-07-06,19.62,19.75,19.37,19.37,142200,7.04743381428452,7.09412934924155,6.95763470859792,6.95763470859792,395883.675323774,0.0,1.0
2000-07-07,19.94,20.12,19.5,19.5,125400,7.16237666956337,7.22703202565773,7.00433024355495,7.00433024355495,349112.608196915,0.0,1.0
2000-07-10,20.31,20.44,19.75,19.81,159300,7.29527934597954,7.34197488093658,7.09412934924155,7.11568113460634,443489.940077899,0.0,1.0
2000-07-11,20.56,20.62,19.94,20.56,123900,7.38507845166614,7.40663023703093,7.16237666956337,7.38507845166614,344936.620060588,0.0,1.0
2000-07-12,21.12,21.19,20.5,20.75,189600,7.58622844840413,7.61137219799638,7.36352666630136,7.45332577198796,527844.900431699,0.0,1.0
2000-07-13,20.94,21.12,20.75,21.0,94800,7.52157309230978,7.58622844840413,7.45332577198796,7.54312487767456,263922.450215849,0.0,1.0
2000-07-14,20.75,21.0,20.56,21.0,47700,7.45332577198796,7.54312487767456,7.38507845166614,7.54312487767456,132796.42273519,0.0,1.0
2000-07-17,20.87,20.94,20.37,20.37,50700,7.49642934271753,7.52157309230978,7.31683113134433,7.31683113134433,141148.399007844,0.0,1.0
2000-07-18,21.12,21.25,20.37,20.69,150900,7.58622844840413,7.63292398336117,7.31683113134433,7.43177398662318,420104.406514469,0.0,1.0
2000-07-19,21.0,21.37,20.69,21.12,80400,7.54312487767456,7.67602755409074,7.43177398662318,7.58622844840413,223832.964107113,0.0,1.0
2000-07-20,21.25,21.5,20.62,20.87,128100,7.63292398336117,7.72272308904777,7.40663023703093,7.49642934271753,356629.386842303,0.0,1.0
2000-07-21,21.06,21.44,20.87,21.19,76500,7.56467666303935,7.70117130368298,7.49642934271753,7.61137219799638,212975.394952663,0.0,1.0
2000-07-24,21.06,21.19,20.25,20.87,132000,7.56467666303935,7.61137219799638,7.27372756061476,7.49642934271753,367486.955996752,0.0,1.0
2000-07-25,21.25,21.37,20.56,21.06,100800,7.63292398336117,7.67602755409074,7.38507845166614,7.56467666303935,280626.402761156,0.0,1.0
2000-07-26,21.19,21.19,20.25,20.94,206400,7.61137219799638,7.61137219799638,7.27372756061476,7.52157309230978,574615.967558558,0.0,1.0
2000-07-27,21.31,21.31,21.12,21.19,147300,7.65447576872595,7.65447576872595,7.58622844840413,7.61137219799638,410082.034987285,0.0,1.0
2000-07-28,21.06,21.5,20.81,21.5,134700,7.56467666303935,7.72272308904777,7.47487755735275,7.72272308904777,375003.73464214,0.0,1.0
2000-07-31,21.31,21.37,20.81,21.25,104100,7.65447576872595,7.67602755409074,7.47487755735275,7.63292398336117,289813.576661075,0.0,1.0
2000-08-01,21.56,21.62,21.12,21.31,104100,7.74427487441255,7.76582665977734,7.58622844840413,7.65447576872595,289813.576661075,0.0,1.0
2000-08-02,22.0,22.0,21.31,21.75,209100,7.90232130042097,7.90232130042097,7.65447576872595,7.81252219473437,582132.746203946,0.0,1.0
2000-08-03,22.02,22.02,21.56,21.62,209700,7.9095052288759,7.9095052288759,7.74427487441255,7.76582665977734,583803.141458477,0.0,1.0
2000-08-04,22.31,22.31,21.12,21.94,326700,8.01367219147236,8.01367219147236,7.58622844840413,7.88076951505619,909530.216091962,0.0,1.0
2000-08-07,22.52,22.52,22.25,22.37,115200,8.0891034402491,8.0891034402491,7.99212040610757,8.03522397683714,320715.888869893,0.0,1.0
2000-08-08,22.75,22.81,22.25,22.5,161400,8.17171861748078,8.19327040284556,7.99212040610757,8.08191951179418,449336.323468756,0.0,1.0
2000-08-09,22.87,23.0,22.62,22.94,212700,8.21482218821035,8.26151772316738,8.12502308252374,8.2399659378026,592155.11773113,0.0,1.0
2000-08-10,22.83,22.87,22.62,22.87,253500,8.20045433130049,8.21482218821035,8.12502308252374,8.21482218821035,705741.995039218,0.0,1.0
2000-08-11,22.62,22.75,22.5,22.62,241800,8.22128772381978,8.26853650384174,8.17767346533798,8.22128772381978,665287.018741968,0.268,1.0
2000-08-14,22.62,22.62,22.37,22.62,170400,8.22128772381978,8.22128772381978,8.13042468531603,8.22128772381978,468837.502041486,0.0,1.0
2000-08-15,22.5,22.69,22.44,22.69,409800,8.17767346533798,8.24672937460083,8.15586633609708,8.24672937460083,1127521.17568428,0.0,1.0
2000-08-16,22.56,22.62,22.44,22.5,37500,8.19948059457888,8.22128772381978,8.15586633609708,8.17767346533798,103177.267174623,0.0,1.0
2000-08-17,22.44,22.56,22.37,22.44,107100,8.15586633609708,8.19948059457888,8.13042468531603,8.15586633609708,294674.275050723,0.0,1.0
2000-08-18,22.37,22.44,22.25,22.31,72300,8.13042468531603,8.15586633609708,8.08681042683422,8.10861755607513,198925.771112673,0.0,1.0
2000-08-21,22.12,22.37,21.87,22.37,72000,8.03956164681227,8.13042468531603,7.94869860830852,8.13042468531603,198100.352975276,0.0,1.0
2000-08-22,22.37,22.44,22.0,22.06,169800,8.13042468531603,8.15586633609708,7.99594738833047,8.01775451757137,467186.665766692,0.0,1.0
2000-08-23,22.31,22.44,22.06,22.44,142800,8.10861755607513,8.15586633609708,8.01775451757137,8.15586633609708,392899.033400963,0.0,1.0
2000-08-24,22.25,22.31,22.12,22.31,66600,8.08681042683422,8.10861755607513,8.03956164681227,8.10861755607513,183242.82650213,0.0,1.0
2000-08-25,22.06,22.19,21.87,22.12,54000,8.01775451757137,8.06500329759332,7.94869860830852,8.03956164681227,148575.264731457,0.0,1.0
2000-08-28,22.31,22.31,21.94,22.0,114300,8.10861755607513,8.10861755607513,7.97414025908957,7.99594738833047,314484.31034825,0.0,1.0
2000-08-29,22.19,22.31,21.94,22.12,57900,8.06500329759332,8.10861755607513,7.97414025908957,8.03956164681227,159305.700517618,0.0,1.0
2000-08-30,22.06,22.25,22.0,22.19,97200,8.01775451757137,8.08681042683422,7.99594738833047,8.06500329759332,267435.476516622,0.0,1.0
2000-08-31,22.19,22.44,22.12,22.19,138300,8.06500329759332,8.15586633609708,8.03956164681227,8.06500329759332,380517.761340009,0.0,1.0
2000-09-01,22.31,22.5,22.13,22.19,174900,8.10861755607513,8.17767346533798,8.04319616835242,8.06500329759332,481218.77410244,0.0,1.0
2000-09-05,22.63,22.81,22.25,22.5,189300,8.22492224535993,8.29034363308264,8.08681042683422,8.17767346533798,520838.844697496,0.0,1.0
2000-09-06,23.31,23.38,22.63,22.75,224700,8.47206971009015,8.4975113608712,8.22492224535993,8.26853650384174,618238.184910339,0.0,1.0
2000-09-07,23.44,23.75,23.13,23.25,107400,8.5193184901121,8.63198865785676,8.40664832236744,8.45026258084925,295499.69318812,0.0,1.0
2000-09-08,23.84,24.25,23.44,23.44,157200,8.66469935171811,8.81371473486427,8.5193184901121,8.5193184901121,432519.103996019,0.0,1.0
2000-09-11,24.02,24.13,23.75,23.88,217200,8.73012073944081,8.77010047638247,8.63198865785676,8.67923743787871,597602.731475415,0.0,1.0
2000-09-12,23.63,24.25,23.38,24.06,439500,8.58837439937495,8.81371473486427,8.4975113608712,8.74465882560141,1209237.57128658,0.0,1.0
2000-09-13,23.06,23.69,22.94,23.56,279300,8.38120667158639,8.61018152861586,8.33759241310459,8.5629327485939,768464.28591659,0.0,1.0
2000-09-14,22.81,23.06,22.31,23.06,123900,8.29034363308264,8.38120667158639,8.10861755607513,8.38120667158639,340897.690744953,0.0,1.0
2000-09-15,22.96,23.06,22.19,22.19,296400,8.34486145618489,8.38120667158639,8.06500329759332,8.06500329759332,815513.119748218,0.0,1.0
2000-09-18,22.56,22.94,22.44,22.94,95400,8.19948059457888,8.33759241310459,8.15586633609708,8.33759241310459,262482.96769224,0.0,1.0
2000-09-19,21.88,22.63,21.75,22.56,125700,7.95233312984867,8.22492224535993,7.90508434982671,8.19948059457888,345850.199569335,0.0,1.0
2000-09-20,23.13,23.5,21.75,21.75,401400,8.40664832236744,8.541125619353,7.90508434982671,7.90508434982671,1104409.46783716,0.0,1.0
2000-09-21,22.31,23.13,22.31,22.69,193200,8.10861755607513,8.40664832236744,8.10861755607513,8.24672937460083,531569.280483656,0.0,1.0
2000-09-22,22.69,23.0,22.19,22.19,117900,8.24672937460083,8.35939954234549,8.06500329759332,8.06500329759332,324389.327997014,0.0,1.0
2000-09-25,22.13,23.0,22.06,22.75,157200,8.04319616835242,8.35939954234549,8.01775451757137,8.26853650384174,432519.103996019,0.0,1.0
2000-09-26,21.88,22.38,21.56,22.25,740700,7.95233312984867,8.13405920685618,7.83602844056386,8.08681042683422,2037957.38123315,0.0,1.0
2000-09-27,22.13,22.56,21.88,22.13,150000,8.04319616835242,8.19948059457888,7.95233312984867,8.04319616835242,412709.068698491,0.0,1.0
2000-09-28,22.69,22.88,21.88,21.88,352500,8.24672937460083,8.31578528386369,7.95233312984867,7.95233312984867,969866.311441454,0.0,1.0
2000-09-29,22.14,23.25,22.06,22.88,437400,8.04683068989257,8.45026258084925,8.01775451757137,8.31578528386369,1203459.6443248,0.0,1.0
2000-10-02,22.06,22.56,22.0,22.38,188100,8.01775451757137,8.19948059457888,7.99594738833047,8.13405920685618,517537.172147908,0.0,1.0
2000-10-03,21.69,22.5,21.56,22.0,166800,7.88327722058581,8.17767346533798,7.83602844056386,7.99594738833047,458932.484392722,0.0,1.0
2000-10-04,20.88,22.44,20.44,21.5,153600,7.58888097583365,8.15586633609708,7.42896202806704,7.81422131132296,422614.086347255,0.0,1.0
2000-10-05,20.5,21.25,20.5,20.88,147900,7.45076915730794,7.7233582728192,7.45076915730794,7.58888097583365,406931.141736712,0.0,1.0
2000-10-06,21.31,21.5,20.56,20.56,96300,7.7451654020601,7.81422131132296,7.47257628654884,7.47257628654884,264959.222104431,0.0,1.0
2000-10-09,21.31,21.63,21.25,21.25,51000,7.7451654020601,7.86147009134491,7.7233582728192,7.7233582728192,140321.083357487,0.0,1.0
2000-10-10,21.69,22.13,21.31,21.31,82800,7.88327722058581,8.04319616835242,7.7451654020601,7.7451654020601,227815.405921567,0.0,1.0
2000-10-11,21.31,22.0,21.25,21.69,100800,7.7451654020601,7.99594738833047,7.7233582728192,7.88327722058581,277340.494165386,0.0,1.0
2000-10-12,21.31,21.5,21.13,21.31,66000,7.7451654020601,7.81422131132296,7.6797440143374,7.7451654020601,181591.990227336,0.0,1.0
2000-10-13,21.81,21.88,21.19,21.19,174300,7.92689147906762,7.95233312984867,7.7015511435783,7.7015511435783,479567.937827646,0.0,1.0
2000-10-16,21.69,22.25,21.69,21.81,136800,7.88327722058581,8.08681042683422,7.88327722058581,7.92689147906762,376390.670653024,0.0,1.0
2000-10-17,21.44,21.69,21.31,21.69,67200,7.79241418208206,7.88327722058581,7.7451654020601,7.88327722058581,184893.662776924,0.0,1.0
2000-10-18,21.31,21.94,21.0,21.38,70500,7.7451654020601,7.97414025908957,7.63249523431545,7.77060705284116,193973.262288291,0.0,1.0
2000-10-19,21.13,21.31,20.72,21.31,38400,7.6797440143374,7.7451654020601,7.53072863119124,7.7451654020601,105653.521586814,0.0,1.0
2000-10-20,21.13,21.38,21.0,21.06,52200,7.6797440143374,7.77060705284116,7.63249523431545,7.65430236355635,143622.755907075,0.0,1.0
2000-10-23,21.69,21.94,21.0,21.13,102600,7.88327722058581,7.97414025908957,7.63249523431545,7.6797440143374,282293.002989768,0.0,1.0
2000-10-24,21.31,22.0,21.19,21.81,93000,7.7451654020601,7.99594738833047,7.7015511435783,7.92689147906762,255879.622593065,0.0,1.0
2000-10-25,20.56,21.88,20.13,21.31,188100,7.47257628654884,7.95233312984867,7.31629186032238,7.7451654020601,517537.172147908,0.0,1.0
2000-10-26,20.56,20.88,20.25,20.69,204600,7.47257628654884,7.58888097583365,7.35990611880418,7.51982506657079,562935.169704742,0.0,1.0
2000-10-27,20.63,20.69,20.19,20.5,83100,7.49801793732989,7.51982506657079,7.33809898956328,7.45076915730794,228640.824058964,0.0,1.0
2000-10-30,21.69,21.69,20.44,20.44,93600,7.88327722058581,7.88327722058581,7.42896202806704,7.42896202806704,257530.458867859,0.0,1.0
2000-10-31,21.56,22.19,21.25,22.19,124500,7.83602844056386,8.06500329759332,7.7233582728192,8.06500329759332,342548.527019748,0.0,1.0
2000-11-01,22.06,22.38,21.5,21.56,85800,8.01775451757137,8.13405920685618,7.81422131132296,7.83602844056386,236069.587295537,0.0,1.0
2000-11-02,22.0,22.38,21.94,22.13,73800,7.99594738833047,8.13405920685618,7.97414025908957,8.04319616835242,203052.861799658,0.0,1.0
2000-11-03,21.69,22.13,21.56,22.13,47100,7.88327722058581,8.04319616835242,7.83602844056386,8.04319616835242,129590.647571326,0.0,1.0
2000-11-06,21.25,22.06,21.06,21.69,70200,7.7233582728192,8.01775451757137,7.65430236355635,7.88327722058581,193147.844150894,0.0,1.0
2000-11-07,21.25,21.5,21.0,21.25,93300,7.7233582728192,7.81422131132296,7.63249523431545,7.7233582728192,256705.040730462,0.0,1.0
2000-11-08,21.31,21.75,21.13,21.13,29700,7.7451654020601,7.90508434982671,7.6797440143374,7.6797440143374,81716.3956023013,0.0,1.0
2000-11-09,21.44,21.63,20.69,21.19,59100,7.79241418208206,7.86147009134491,7.51982506657079,7.7015511435783,162607.373067205,0.0,1.0
2000-11-10,21.69,21.81,21.38,21.69,68700,7.88327722058581,7.92689147906762,7.77060705284116,7.88327722058581,189020.753463909,0.0,1.0
2000-11-13,21.38,21.75,20.88,21.44,62100,7.86801223011718,8.00417521071322,7.68400820228469,7.89009271345708,168746.306076881,0.268,1.0
2000-11-14,21.25,21.56,20.94,21.38,49800,7.82017118288073,7.93425368013688,7.70608868562459,7.86801223011718,135323.124680011,0.0,1.0
2000-11-15,21.56,21.69,20.94,21.13,67500,7.93425368013688,7.98209472737333,7.70608868562459,7.77601021620094,183419.897909654,0.0,1.0
2000-11-16,21.06,21.88,20.94,21.38,93900,7.75024965230439,8.05201625794967,7.70608868562459,7.86801223011718,255157.457980985,0.0,1.0
2000-11-17,21.56,21.63,21.25,21.31,55800,7.93425368013688,7.96001424403343,7.82017118288073,7.84225166622063,151627.115605314,0.0,1.0
2000-11-20,21.75,21.81,21.06,21.44,69900,8.00417521071322,8.02625569405312,7.75024965230439,7.89009271345708,189941.494279775,0.0,1.0
2000-11-21,21.88,22.0,21.31,21.56,88500,8.05201625794967,8.09617722462947,7.84225166622063,7.93425368013688,240483.866148213,0.0,1.0
2000-11-22,22.06,22.06,21.63,21.63,58500,8.11825770796936,8.11825770796936,7.96001424403343,7.96001424403343,158963.9115217,0.0,1.0
2000-11-24,21.88,22.0,21.69,21.88,30000,8.05201625794967,8.09617722462947,7.98209472737333,8.05201625794967,81519.9546265127,0.0,1.0
2000-11-27,22.06,22.63,21.69,21.69,197700,8.11825770796936,8.3280222996984,7.98209472737333,7.98209472737333,537216.500988719,0.0,1.0
2000-11-28,22.19,22.31,22.0,22.19,68700,8.16609875520581,8.21025972188561,8.09617722462947,8.16609875520581,186680.696094714,0.0,1.0
2000-11-29,22.81,22.81,22.0,22.06,74100,8.3942637497181,8.3942637497181,8.09617722462947,8.11825770796936,201354.287927486,0.0,1.0
2000-11-30,22.88,23.0,22.31,22.69,115800,8.42002431361465,8.46418528029444,8.21025972188561,8.3501027830383,314667.024858339,0.0,1.0
2000-12-01,23.13,23.63,22.81,22.94,119100,8.51202632753089,8.69603035536338,8.3942637497181,8.44210479695455,323634.219867256,0.0,1.0
2000-12-04,23.19,23.63,23.06,23.19,74100,8.53410681087079,8.69603035536338,8.48626576363434,8.53410681087079,201354.287927486,0.0,1.0
2000-12-05,23.31,23.75,22.94,23.44,144900,8.57826777755058,8.74019132204318,8.44210479695455,8.62610882478703,393741.380846057,0.0,1.0
2000-12-06,22.63,23.63,22.25,23.31,159300,8.3280222996984,8.69603035536338,8.18817923854571,8.57826777755058,432870.959066783,0.0,1.0
2000-12-07,22.88,23.13,22.38,22.38,91200,8.42002431361465,8.51202632753089,8.23602028578216,8.23602028578216,247820.662064599,0.0,1.0
2000-12-08,24.0,24.0,22.56,22.94,118800,8.83219333595942,8.83219333595942,8.30226173580185,8.44210479695455,322819.02032099,0.0,1.0
2000-12-11,23.5,24.0,23.0,24.0,198000,8.64818930812693,8.83219333595942,8.46418528029444,8.83219333595942,538031.700534984,0.0,1.0
2000-12-12,22.81,23.44,22.81,23.38,97200,8.3942637497181,8.62610882478703,8.3942637497181,8.60402834144713,264124.652989901,0.0,1.0
2000-12-13,22.31,22.94,22.25,22.94,186300,8.21025972188561,8.44210479695455,8.18817923854571,8.44210479695455,506238.918230644,0.0,1.0
2000-12-14,22.19,22.44,22.19,22.44,226200,8.16609875520581,8.25810076912206,8.16609875520581,8.25810076912206,614660.457883906,0.0,1.0
2000-12-15,22.56,22.63,22.0,22.0,343200,8.30226173580185,8.3280222996984,8.09617722462947,8.09617722462947,932588.280927306,0.0,1.0
2000-12-18,22.44,23.19,22.38,22.5,225300,8.25810076912206,8.53410681087079,8.23602028578216,8.28018125246195,612214.859245111,0.0,1.0
2000-12-19,23.06,23.06,22.06,22.44,172200,8.48626576363434,8.48626576363434,8.11825770796936,8.25810076912206,467924.539556183,0.0,1.0
2000-12-20,23.19,23.44,23.13,23.19,111000,8.53410681087079,8.62610882478703,8.51202632753089,8.53410681087079,301623.832118097,0.0,1.0
2000-12-21,24.0,24.0,23.19,23.38,210600,8.83219333595942,8.83219333595942,8.53410681087079,8.60402834144713,572270.081478119,0.0,1.0
2000-12-22,24.44,24.5,23.81,24.0,117900,8.99411688045201,9.01619736379191,8.76227180538307,8.83219333595942,320373.421682195,0.0,1.0
2000-12-26,24.94,25.12,24.25,24.25,99900,9.1781209082845,9.24436235830419,8.92419534987566,8.92419534987566,271461.448906287,0.0,1.0
2000-12-27,25.25,25.25,24.75,24.81,79800,9.29220340554064,9.29220340554064,9.10819937770815,9.13027986104805,216843.079306524,0.0,1.0
2000-12-28,25.5,25.5,25.06,25.06,110400,9.38420541945688,9.38420541945688,9.22228187496429,9.22228187496429,299993.433025567,0.0,1.0
2000-12-29,24.81,25.44,24.38,25.38,122700,9.13027986104805,9.36212493611698,8.97203639711211,9.34004445277708,333416.614422437,0.0,1.0
2001-01-02,23.63,25.06,23.63,24.94,122100,8.69603035536338,9.22228187496429,8.69603035536338,9.1781209082845,331786.215329907,0.0,1.0
2001-01-03,23.0,24.0,22.88,23.63,149400,8.46418528029444,8.83219333595942,8.42002431361465,8.69603035536338,405969.374040034,0.0,1.0
2001-01-04,21.94,22.94,21.38,22.88,223800,8.07409674128957,8.44210479695455,7.86801223011718,8.42002431361465,608138.861513785,0.0,1.0
2001-01-05,21.63,22.25,21.13,21.75,148800,7.96001424403343,8.18817923854571,7.77601021620094,8.00417521071322,404338.974947503,0.0,1.0
2001-01-08,21.94,22.38,21.5,21.63,138000,8.07409674128957,8.23602028578216,7.91217319679698,7.96001424403343,374991.791281959,0.0,1.0
2001-01-09,21.81,21.88,21.38,21.81,55500,8.02625569405312,8.05201625794967,7.86801223011718,8.02625569405312,150811.916059049,0.0,1.0
2001-01-10,22.25,22.25,21.63,21.63,74700,8.18817923854571,8.18817923854571,7.96001424403343,7.96001424403343,202984.687020017,0.0,1.0
2001-01-11,21.19,21.94,21.13,21.63,78000,7.79809069954084,8.07409674128957,7.77601021620094,7.96001424403343,211951.882028933,0.0,1.0
2001-01-12,21.25,21.44,20.88,21.19,92400,7.82017118288073,7.89009271345708,7.68400820228469,7.79809069954084,251081.460249659,0.0,1.0
2001-01-16,20.75,21.56,20.5,21.44,138300,7.63616715504825,7.93425368013688,7.544165141132,7.89009271345708,375806.990828224,0.0,1.0
2001-01-17,21.13,21.25,20.5,21.0,62700,7.77601021620094,7.82017118288073,7.544165141132,7.72816916896449,170376.705169412,0.0,1.0
2001-01-18,20.88,21.5,20.19,20.88,234300,7.68400820228469,7.91217319679698,7.43008264387586,7.68400820228469,636670.845633065,0.0,1.0
2001-01-19,21.56,21.75,20.63,20.63,214500,7.93425368013688,8.00417521071322,7.59200618836845,7.59200618836845,582867.675579566,0.0,1.0
2001-01-22,21.56,21.94,21.25,21.81,93300,7.93425368013688,8.07409674128957,7.82017118288073,8.02625569405312,253527.058888455,0.0,1.0
2001-01-23,22.25,22.94,21.81,21.81,102000,8.18817923854571,8.44210479695455,8.02625569405312,8.02625569405312,277167.845730143,0.0,1.0
2001-01-24,21.88,22.38,21.75,22.25,89700,8.05201625794967,8.23602028578216,8.00417521071322,8.18817923854571,243744.664333273,0.0,1.0
2001-01-25,21.94,22.5,21.63,21.75,105000,8.07409674128957,8.28018125246195,7.96001424403343,8.00417521071322,285319.841192795,0.0,1.0
2001-01-26,22.13,22.44,21.25,22.13,91200,8.14401827186591,8.25810076912206,7.82017118288073,8.14401827186591,247820.662064599,0.0,1.0
2001-01-29,22.34,22.85,21.87,22.0,113700,8.22129996355556,8.4089840719447,8.04833617739302,8.09617722462947,308960.628034483,0.0,1.0
2001-01-30,22.33,22.4,21.8,22.34,74100,8.21761988299891,8.24338044689546,8.02257561349647,8.22129996355556,201354.287927486,0.0,1.0
2001-01-31,22.09,22.49,21.8,22.33,114300,8.12929794963931,8.2765011719053,8.02257561349647,8.21761988299891,310591.027127014,0.0,1.0
2001-02-01,21.8,22.15,21.65,22.09,83400,8.02257561349647,8.15137843297921,7.96737440514672,8.12929794963931,226625.473861705,0.0,1.0
2001-02-02,21.63,21.74,21.51,21.65,75600,7.96001424403343,8.00049513015657,7.91585327735363,7.96737440514672,205430.285658812,0.0,1.0
2001-02-05,21.7,21.85,21.55,21.63,66000,7.98577480792997,8.04097601627972,7.93057359958023,7.96001424403343,179343.900178328,0.0,1.0
2001-02-06,22.1,22.1,21.64,21.7,99000,8.13297803019596,8.13297803019596,7.96369432459008,7.98577480792997,269015.850267492,0.0,1.0
2001-02-07,22.14,22.49,21.95,21.95,44100,8.14769835242256,8.2765011719053,8.07777682184622,8.07777682184622,119834.333300974,0.0,1.0
2001-02-08,22.51,22.66,22.15,22.15,45900,8.2838613330186,8.33906254136835,8.15137843297921,8.15137843297921,124725.530578565,0.0,1.0
2001-02-09,23.04,23.04,22.58,22.6,106500,8.47890560252104,8.47890560252104,8.30962189691515,8.31698205802845,289395.83892412,0.0,1.0
2001-02-12,23.1,23.2,22.89,23.1,2201700,8.50098608586094,8.53778689142744,8.4237043941713,8.50098608586094,5982749.47003977,0.0,1.0
2001-02-13,22.8,22.95,22.6,22.85,247200,8.48902582405183,8.54487467815743,8.41456068524436,8.5076421087537,663934.839735221,0.2675,1.0
2001-02-14,22.58,22.9,22.36,22.8,89100,8.40711417136361,8.52625839345556,8.32520251867539,8.48902582405183,239306.610923981,0.0,1.0
2001-02-15,22.52,22.9,22.39,22.6,105300,8.38477462972137,8.52625839345556,8.33637228949651,8.41456068524436,282816.90381925,0.0,1.0
2001-02-16,22.61,23.14,22.45,22.62,109500,8.41828394218473,8.61561656002453,8.35871183113875,8.4220071991251,294097.350125431,0.0,1.0
2001-02-20,22.51,23.0,22.35,22.65,85200,8.38105137278099,8.5634909628593,8.32147926173502,8.43317696994622,228831.910782528,0.0,1.0
2001-02-21,22.46,22.95,22.31,22.51,125400,8.36243508807913,8.54487467815743,8.30658623397352,8.38105137278099,336801.896855973,0.0,1.0
2001-02-22,22.59,22.8,22.26,22.26,80700,8.41083742830398,8.48902582405183,8.28796994927165,8.28796994927165,216745.718311619,0.0,1.0
2001-02-23,22.18,22.5,21.65,22.45,112500,8.25818389374867,8.37732811584062,8.06085127590886,8.35871183113875,302154.811772703,0.0,1.0
2001-02-26,22.7,22.7,22.0,22.1,60000,8.45179325464809,8.45179325464809,8.19116526882194,8.22839783822568,161149.232945442,0.0,1.0
2001-02-27,22.42,22.76,22.2,22.6,67500,8.34754206031763,8.47413279629033,8.26563040762941,8.41456068524436,181292.887063622,0.0,1.0
2001-02-28,23.5,23.5,22.22,22.66,87300,8.74965380987798,8.74965380987798,8.27307692151016,8.4369002268866,234472.133935618,0.0,1.0
2001-03-01,23.12,23.35,22.75,23.35,162000,8.60817004614379,8.69380495577238,8.47040953934996,8.69380495577238,435102.928952693,0.0,1.0
2001-03-02,23.01,23.19,22.9,23.12,123600,8.56721421979968,8.6342328447264,8.52625839345556,8.60817004614379,331967.41986761,0.0,1.0
2001-03-05,23.14,23.21,22.95,23.05,76500,8.61561656002453,8.64167935860715,8.54487467815743,8.58210724756117,205465.272005438,0.0,1.0
2001-03-06,23.18,23.21,22.8,23.14,49800,8.63050958778603,8.64167935860715,8.48902582405183,8.61561656002453,133753.863344717,0.0,1.0
2001-03-07,22.9,23.25,22.82,23.18,65100,8.52625839345556,8.65657238636864,8.49647233793258,8.63050958778603,174846.917745805,0.0,1.0
2001-03-08,22.66,22.9,22.5,22.8,85500,8.4369002268866,8.52625839345556,8.37732811584062,8.48902582405183,229637.656947255,0.0,1.0
2001-03-09,23.22,23.44,22.65,22.75,428100,8.64540261554752,8.72731426823574,8.43317696994622,8.47040953934996,1149799.77706573,0.0,1.0
2001-03-12,23.48,23.48,23.0,23.05,215400,8.74220729599723,8.74220729599723,8.5634909628593,8.58210724756117,578525.746274137,0.0,1.0
2001-03-13,23.62,23.62,23.41,23.47,266400,8.79433289316247,8.79433289316247,8.71614449741462,8.73848403905686,715502.594277762,0.0,1.0
2001-03-14,23.34,23.4,23.14,23.4,363600,8.690081698832,8.71242124047424,8.61561656002453,8.71242124047424,976564.351649378,0.0,1.0
2001-03-15,23.5,23.5,23.28,23.34,107700,8.74965380987798,8.74965380987798,8.66774215718976,8.690081698832,289262.873137068,0.0,1.0
2001-03-16,23.34,23.73,23.32,23.6,191400,8.690081698832,8.83528871950657,8.68263518495126,8.78688637928172,514066.05309596,0.0,1.0
2001-03-19,23.49,23.49,23.29,23.32,132000,8.74593055293761,8.74593055293761,8.67146541413013,8.68263518495126,354528.312479972,0.0,1.0
2001-03-20,23.38,23.7,23.32,23.43,84900,8.7049747265935,8.82411894868545,8.68263518495126,8.72359101129537,228026.1646178,0.0,1.0
2001-03-21,23.28,23.79,23.25,23.32,121500,8.66774215718976,8.85762826114881,8.65657238636864,8.68263518495126,326327.19671452,0.0,1.0
2001-03-22,22.93,23.26,22.5,23.26,204600,8.53742816427668,8.66029564330901,8.37732811584062,8.66029564330901,549518.884343957,0.0,1.0
2001-03-23,22.58,22.93,22.3,22.93,196500,8.40711417136361,8.53742816427668,8.30286297703315,8.53742816427668,527763.737896322,0.0,1.0
2001-03-26,23.4,23.55,22.45,22.7,136800,8.71242124047424,8.76827009457985,8.35871183113875,8.45179325464809,367420.251115608,0.0,1.0
2001-03-27,23.89,24.1,23.2,23.5,250800,8.89486083055255,8.9730492263004,8.63795610166677,8.74965380987798,673603.793711947,0.0,1.0
2001-03-28,24.12,24.16,23.51,23.64,395100,8.98049574018115,8.99538876794264,8.75337706681836,8.80177940704321,1061167.69894573,0.0,1.0
2001-03-29,24.75,24.85,23.84,24.04,227100,9.21506092742468,9.25229349682842,8.87624454585068,8.95070968465816,609949.846698498,0.0,1.0
2001-03-30,25.82,26.0,24.75,24.75,660600,9.61344942004466,9.68046804497138,9.21506092742468,9.21506092742468,1774253.05472931,0.0,1.0
2001-04-02,25.26,26.13,24.9,25.75,282900,9.40494703138374,9.72887038519624,9.27090978153029,9.58738662146204,759818.633337758,0.0,1.0
2001-04-03,25.5,25.6,24.53,24.95,140700,9.4943051979527,9.53153776735644,9.13314927473646,9.28952606623215,377894.951257061,0.0,1.0
2001-04-04,25.14,25.6,24.97,25.15,144600,9.36026794809925,9.53153776735644,9.2969725801129,9.36399120503963,388369.651398515,0.0,1.0
2001-04-05,25.55,25.55,24.7,25.3,127200,9.51292148265457,9.51292148265457,9.19644464272281,9.41984005914523,341636.373844337,0.0,1.0
2001-04-06,25.0,25.43,24.35,25.3,131100,9.30814235093402,9.46824239937009,9.06613064980974,9.41984005914523,352111.073985791,0.0,1.0
2001-04-09,25.43,25.5,24.86,24.9,77100,9.46824239937009,9.4943051979527,9.25601675376879,9.27090978153029,207076.764334893,0.0,1.0
2001-04-10,25.8,25.98,25.39,25.39,124500,9.60600290616391,9.67302153109064,9.45334937160859,9.45334937160859,334384.658361792,0.0,1.0
2001-04-11,25.51,25.8,25.2,25.8,149700,9.49802845489308,9.60600290616391,9.38260748974149,9.60600290616391,402067.336198877,0.0,1.0
2001-04-12,25.8,25.8,25.15,25.5,100500,9.60600290616391,9.60600290616391,9.36399120503963,9.4943051979527,269924.965183615,0.0,1.0
2001-04-16,25.8,25.94,25.21,25.55,107700,9.60600290616391,9.65812850332914,9.38633074668187,9.51292148265457,289262.873137068,0.0,1.0
2001-04-17,25.7,25.9,25.2,25.8,229800,9.56877033676017,9.64323547556765,9.38260748974149,9.60600290616391,617201.562181043,0.0,1.0
2001-04-18,24.39,25.7,24.3,25.65,254700,9.08102367757123,9.56877033676017,9.04751436510787,9.55015405205831,684078.493853401,0.0,1.0
2001-04-19,24.17,24.9,23.5,24.55,274200,8.99911202488301,9.27090978153029,8.74965380987798,9.14059578861721,736451.99456067,0.0,1.0
2001-04-20,24.11,24.25,23.5,24.17,147300,8.97677248324077,9.028898080406,8.74965380987798,8.99911202488301,395621.36688106,0.0,1.0
2001-04-23,23.98,24.3,23.75,24.0,178200,8.92837014301591,9.04751436510787,8.84273523338732,8.93581665689666,478613.221847963,0.0,1.0
2001-04-24,23.98,24.09,23.82,24.0,132300,8.92837014301591,8.96932596936002,8.86879803196994,8.93581665689666,355334.0586447,0.0,1.0
2001-04-25,24.44,24.9,23.97,23.98,192300,9.0996399622731,9.27090978153029,8.92464688607554,8.92837014301591,516483.291590141,0.0,1.0
2001-04-26,24.6,24.63,24.35,24.35,159300,9.15921207331908,9.1703818441402,9.06613064980974,9.06613064980974,427851.213470148,0.0,1.0
2001-04-27,24.7,24.7,24.35,24.6,105900,9.19644464272281,9.19644464272281,9.06613064980974,9.15921207331908,284428.396148705,0.0,1.0
2001-04-30,24.37,24.6,24.35,24.5,109200,9.07357716369049,9.15921207331908,9.06613064980974,9.12197950391534,293291.603960704,0.0,1.0
2001-05-01,24.5,24.6,24.3,24.6,125400,9.12197950391534,9.15921207331908,9.04751436510787,9.15921207331908,336801.896855974,0.0,1.0
2001-05-02,24.01,24.38,23.91,24.3,84300,8.93953991383704,9.07730042063086,8.9023073444333,9.04751436510787,226414.672288346,0.0,1.0
2001-05-03,23.85,24.12,23.65,24.01,100500,8.87996780279106,8.98049574018115,8.80550266398359,8.93953991383704,269924.965183615,0.0,1.0
2001-05-04,24.8,24.8,23.71,23.85,108900,9.23367721212655,9.23367721212655,8.82784220562583,8.87996780279106,292485.857795977,0.0,1.0
2001-05-07,24.63,24.79,24.45,24.65,111600,9.1703818441402,9.22995395518618,9.10336321921347,9.17782835802095,299737.573278522,0.0,1.0
2001-05-08,24.68,24.77,24.51,24.6,108900,9.18899812884207,9.22250744130543,9.12570276085572,9.15921207331908,292485.857795977,0.0,1.0
2001-05-09,24.58,24.75,24.5,24.5,89400,9.15176555943833,9.21506092742468,9.12197950391534,9.12197950391534,240112.357088708,0.0,1.0
2001-05-10,24.25,24.58,24.22,24.58,2251500,9.028898080406,9.15176555943833,9.01772830958488,9.15176555943833,6047124.96627771,0.0,1.0
2001-05-11,23.8,24.05,23.5,24.05,146400,8.96094864124418,9.05507625302196,8.84799550711085,9.05507625302196,388833.832164026,0.2675,1.0
2001-05-14,24.01,24.19,23.61,23.95,109200,9.04001583513752,9.10778771561751,8.88941165629307,9.01742520831085,290031.792843659,0.0,1.0
2001-05-15,23.9,24.2,23.63,24.2,208200,8.99859968595529,9.11155282008862,8.89694186523529,9.11155282008862,552972.703938185,0.0,1.0
2001-05-16,23.5,23.9,23.5,23.9,237600,8.84799550711085,8.99859968595529,8.84799550711085,8.99859968595529,631058.186626863,0.0,1.0
2001-05-17,23.47,23.8,23.1,23.51,191700,8.83670019369752,8.96094864124418,8.69739132826641,8.85176061158196,509149.218755764,0.0,1.0
2001-05-18,23.61,23.72,23.35,23.47,112800,8.88941165629307,8.93082780547529,8.79151894004419,8.83670019369752,299593.280519824,0.0,1.0
2001-05-21,23.47,23.73,23.31,23.72,246900,8.83670019369752,8.93459290994641,8.77645852215974,8.93082780547529,655758.696456954,0.0,1.0
2001-05-22,23.73,23.85,23.4,23.47,474000,8.93459290994641,8.97977416359974,8.81034446239974,8.83670019369752,1258929.210695,0.0,1.0
2001-05-23,23.68,24.04,23.15,23.85,489600,8.91576738759085,9.05131114855085,8.71621685062197,8.97977416359974,1300362.32395838,0.0,1.0
2001-05-24,23.82,24.0,23.36,23.5,2908200,8.96847885018641,9.0362507306664,8.7952840445153,8.84799550711085,7724088.46106162,0.0,1.0
2001-05-25,23.53,23.81,23.5,23.78,295800,8.85929082052419,8.96471374571529,8.84799550711085,8.95341843230196,785635.570724856,0.0,1.0
2001-05-29,23.46,23.6,23.29,23.54,194700,8.83293508922641,8.88564655182196,8.76892831321752,8.8630559249953,517117.125152568,0.0,1.0
2001-05-30,23.3,23.7,23.3,23.4,300600,8.77269341768863,8.92329759653307,8.77269341768863,8.81034446239974,798384.220959743,0.0,1.0
2001-05-31,23.71,23.76,23.31,23.31,300300,8.92706270100418,8.94588822335974,8.77645852215974,8.77645852215974,797587.430320062,0.0,1.0
2001-06-01,23.43,23.71,23.1,23.71,226800,8.82163977581308,8.92706270100418,8.69739132826641,8.92706270100418,602373.723598368,0.0,1.0
2001-06-04,23.6,23.63,23.31,23.43,199500,8.88564655182196,8.89694186523529,8.77645852215974,8.82163977581308,529865.775387454,0.0,1.0
2001-06-05,23.62,23.79,23.47,23.55,222300,8.89317676076419,8.95718353677307,8.83670019369752,8.86682102946641,590421.864003163,0.0,1.0
2001-06-06,23.37,23.58,23.32,23.55,145800,8.79904914898641,8.87811634287974,8.78022362663086,8.86682102946641,387240.250884666,0.0,1.0
2001-06-07,23.15,23.45,23.0,23.35,111300,8.71621685062197,8.8291699847553,8.6597402835553,8.79151894004419,295609.327321422,0.0,1.0
2001-06-08,23.12,23.25,23.08,23.08,90900,8.70492153720864,8.75386789533308,8.68986111932419,8.68986111932419,241427.563823156,0.0,1.0
2001-06-11,23.27,23.43,23.1,23.11,167400,8.7613981042753,8.82163977581308,8.69739132826641,8.70115643273752,444609.176941653,0.0,1.0
2001-06-12,23.5,23.5,23.08,23.25,163500,8.84799550711085,8.84799550711085,8.68986111932419,8.75386789533308,434250.898625808,0.0,1.0
2001-06-13,23.24,23.4,23.2,23.24,222600,8.75010279086197,8.81034446239974,8.73504237297752,8.75010279086197,591218.654642843,0.0,1.0
2001-06-14,23.1,23.24,23.0,23.24,221100,8.69739132826641,8.75010279086197,8.6597402835553,8.75010279086197,587234.701444442,0.0,1.0
2001-06-15,23.35,23.35,23.0,23.0,349500,8.79151894004419,8.79151894004419,8.6597402835553,8.6597402835553,928261.095227645,0.0,1.0
2001-06-18,23.2,23.56,23.1,23.32,132900,8.73504237297752,8.87058613393752,8.69739132826641,8.78022362663086,352978.253378409,0.0,1.0
2001-06-19,23.52,23.65,23.25,23.4,159300,8.85552571605307,8.90447207417752,8.75386789533308,8.81034446239974,423095.829670283,0.0,1.0
2001-06-20,23.74,23.75,23.35,23.5,195900,8.93835801441752,8.94212311888863,8.79151894004419,8.84799550711085,520304.287711289,0.0,1.0
2001-06-21,22.99,23.74,22.9,23.7,470400,8.65597517908419,8.93835801441752,8.62208923884419,8.92329759653307,1249367.72301884,0.0,1.0
2001-06-22,22.85,23.03,22.45,22.99,333300,8.60326371648864,8.67103559696864,8.4526595376442,8.65597517908419,885234.400684904,0.0,1.0
2001-06-25,22.46,22.88,22.28,22.84,353700,8.45642464211531,8.61455902990197,8.38865276163531,8.59949861201753,939416.16418317,0.0,1.0
2001-06-26,22.68,22.7,22.04,22.7,444900,8.53925694047975,8.54678714942197,8.29829025432865,8.54678714942197,1181640.51864601,0.0,1.0
2001-06-27,22.76,22.79,22.42,22.75,244500,8.56937777624864,8.58067308966197,8.44136422423087,8.56561267177753,649384.371339511,0.0,1.0
2001-06-28,23.1,23.13,22.7,22.85,384600,8.69739132826641,8.70868664167975,8.54678714942197,8.60326371648864,1021485.60007025,0.0,1.0
2001-06-29,22.5,23.25,22.25,23.0,930300,8.47148505999975,8.75386789533308,8.37735744822198,8.6597402835553,2470847.77364886,0.0,1.0
2001-07-02,23.09,23.15,22.65,22.7,348600,8.6936262237953,8.71621685062197,8.52796162706642,8.54678714942197,925870.723308604,0.0,1.0
2001-07-03,23.23,23.34,23.02,23.09,155100,8.74633768639086,8.78775383557308,8.66727049249753,8.6936262237953,411940.760714757,0.0,1.0
2001-07-05,23.77,23.85,23.16,23.21,205500,8.94965332783085,8.97977416359974,8.71998195509308,8.73880747744863,545801.588181061,0.0,1.0
2001-07-06,23.82,23.85,23.6,23.76,206400,8.96847885018641,8.97977416359974,8.88564655182196,8.94588822335974,548191.960100102,0.0,1.0
2001-07-09,23.35,23.94,23.23,23.94,232500,8.79151894004419,9.01366010383974,8.74633768639086,9.01366010383974,617512.745752296,0.0,1.0
2001-07-10,23.47,23.66,23.28,23.45,141900,8.83670019369752,8.90823717864863,8.76516320874641,8.8291699847553,376881.97256882,0.0,1.0
2001-07-11,23.14,23.53,23.01,23.53,113400,8.71245174615086,8.85929082052419,8.66350538802642,8.85929082052419,301186.861799184,0.0,1.0
2001-07-12,23.35,23.59,23.02,23.3,173400,8.79151894004419,8.88188144735085,8.66727049249753,8.77269341768863,460544.989735261,0.0,1.0
2001-07-13,23.53,23.69,23.16,23.3,197700,8.85929082052419,8.91953249206196,8.71998195509308,8.77269341768863,525085.031549371,0.0,1.0
2001-07-16,23.43,23.75,23.36,23.5,123900,8.82163977581308,8.94212311888863,8.7952840445153,8.84799550711085,329074.534187997,0.0,1.0
2001-07-17,23.71,23.74,23.15,23.35,171600,8.92706270100418,8.93835801441752,8.71621685062197,8.79151894004419,455764.245897179,0.0,1.0
2001-07-18,23.53,23.78,23.27,23.71,231300,8.85929082052419,8.95341843230196,8.7613981042753,8.92706270100418,614325.583193574,0.0,1.0
2001-07-19,23.65,23.75,23.51,23.53,219600,8.90447207417752,8.94212311888863,8.85176061158196,8.85929082052419,583250.748246039,0.0,1.0
2001-07-20,23.61,23.7,23.5,23.65,184200,8.88941165629307,8.92329759653307,8.84799550711085,8.90447207417752,489229.452763755,0.0,1.0
2001-07-23,23.0,23.68,22.85,23.6,259500,8.6597402835553,8.91576738759085,8.60326371648864,8.88564655182196,689223.90332353,0.0,1.0
2001-07-24,22.63,22.95,22.5,22.85,261300,8.5204314181242,8.64091476119975,8.47148505999975,8.60326371648864,694004.647161612,0.0,1.0
2001-07-25,22.95,23.02,22.41,22.63,193800,8.64091476119975,8.66727049249753,8.43759911975975,8.5204314181242,514726.753233526,0.0,1.0
2001-07-26,23.36,23.5,22.86,22.96,150900,8.7952840445153,8.84799550711085,8.60702882095975,8.64467986567086,400785.691759232,0.0,1.0
2001-07-27,23.19,23.35,22.9,23.3,142800,8.73127726850641,8.79151894004419,8.62208923884419,8.77269341768863,379272.344487862,0.0,1.0
2001-07-30,23.4,23.51,22.96,23.25,150300,8.81034446239974,8.85176061158196,8.64467986567086,8.75386789533308,399192.110479871,0.0,1.0
2001-07-31,23.69,23.7,23.33,23.35,165600,8.91953249206196,8.92329759653307,8.78398873110197,8.79151894004419,439828.433103571,0.0,1.0
2001-08-01,24.24,24.24,23.33,23.64,264000,9.12661323797307,9.12661323797307,8.78398873110197,8.90070696970641,701175.762918736,0.0,1.0
2001-08-02,24.6,24.62,24.02,24.24,236100,9.26215699893306,9.26968720787529,9.04378093960863,9.12661323797307,627074.233428461,0.0,1.0
2001-08-03,24.69,24.74,24.5,24.6,138600,9.29604293917306,9.31486846152862,9.22450595422195,9.26215699893306,368117.275532336,0.0,1.0
2001-08-06,24.54,24.69,24.5,24.69,167700,9.2395663721064,9.29604293917306,9.22450595422195,9.29604293917306,445405.967581333,0.0,1.0
2001-08-07,24.6,24.79,24.55,24.6,249300,9.26215699893306,9.33369398388417,9.24333147657751,9.26215699893306,662133.021574398,0.0,1.0
2001-08-08,24.35,24.56,24.21,24.5,132300,9.16802938715529,9.24709658104862,9.11531792455973,9.22450595422195,351384.672099048,0.0,1.0
2001-08-09,24.7,24.7,24.25,24.3,102900,9.29980804364417,9.29980804364417,9.13037834244418,9.14920386479973,273299.189410371,0.0,1.0
2001-08-10,24.63,24.7,24.3,24.69,122700,9.2734523123464,9.29980804364417,9.14920386479973,9.29604293917306,325887.371629276,0.0,1.0
2001-08-13,24.19,24.55,24.05,24.55,117000,9.20850426021973,9.34554690319944,9.15520989906096,9.34554690319944,307349.589034394,0.2675,1.0
2001-08-14,23.94,24.19,23.9,24.19,121500,9.11333575815049,9.20850426021973,9.09810879781941,9.20850426021973,319170.727074178,0.0,1.0
2001-08-15,24.11,24.2,23.5,23.69,169800,9.17805033955757,9.2123110003025,8.94583919450863,9.01816725608125,446050.942034531,0.0,1.0
2001-08-16,24.5,24.5,23.96,24.0,77100,9.32651320278559,9.32651320278559,9.12094923831603,9.13617619864711,202535.498414972,0.0,1.0
2001-08-17,25.1,25.1,24.26,24.4,200100,9.55491760775177,9.55491760775177,9.23515144079912,9.28844580195789,525646.604835745,0.0,1.0
2001-08-20,25.06,25.1,24.76,24.85,252600,9.53969064742069,9.55491760775177,9.4254884449376,9.45974910568253,663559.881966563,0.0,1.0
2001-08-21,25.0,25.17,24.87,25.06,188100,9.51685020692407,9.58156478833116,9.46736258584807,9.53969064742069,494123.570062987,0.0,1.0
2001-08-22,25.25,25.25,24.8,25.06,178200,9.61201870899331,9.61201870899331,9.44071540526868,9.53969064742069,468117.066375462,0.0,1.0
2001-08-23,25.39,25.48,25.06,25.17,121800,9.66531307015209,9.69957373089701,9.53969064742069,9.58156478833116,319958.802943497,0.0,1.0
2001-08-24,25.5,25.5,25.27,25.4,108000,9.70718721106255,9.70718721106255,9.61963218915885,9.66911981023486,283707.312954825,0.0,1.0
2001-08-27,25.51,25.59,25.26,25.3,171000,9.71099395114532,9.74144787180748,9.61582544907608,9.63105240940716,449203.245511807,0.0,1.0
2001-08-28,25.73,25.74,25.37,25.4,177300,9.79474223296626,9.79854897304902,9.65769958998655,9.66911981023486,465752.838767504,0.0,1.0
2001-08-29,26.3,26.45,25.7,25.73,600900,10.0117264176841,10.0688275189257,9.78332201271795,9.79474223296626,1578515.96624588,0.0,1.0
2001-08-30,25.9,26.3,25.69,26.3,260400,9.85945681437334,10.0117264176841,9.77951527263518,10.0117264176841,684049.854568856,0.0,1.0
2001-08-31,26.16,26.25,25.76,25.89,186900,9.95843205652535,9.99269271727028,9.80616245321456,9.85565007429057,490971.266585711,0.0,1.0
2001-09-04,26.7,26.89,26.2,26.41,288900,10.1639960209949,10.2363240825675,9.97365901685643,10.0536005585946,758917.062154158,0.0,1.0
2001-09-05,26.6,26.8,26.34,26.7,258900,10.1259286201672,10.2020634218226,10.0269533780152,10.1639960209949,680109.475222262,0.0,1.0
2001-09-06,26.35,26.49,26.1,26.4,241800,10.030760118098,10.0840544792567,9.93559161602873,10.0497938185118,635189.150671079,0.0,1.0
2001-09-07,26.08,26.35,25.84,26.35,120300,9.92797813586319,10.030760118098,9.83661637387672,10.030760118098,316018.423596902,0.0,1.0
2001-09-10,25.85,25.88,25.5,25.79,153000,9.84042311395949,9.8518433342078,9.70718721106255,9.81758267346287,401918.693352669,0.0,1.0
2001-09-17,24.42,25.35,24.07,25.35,235500,9.29605928212343,9.65008610982101,9.1628233792265,9.65008610982101,618639.557415383,0.0,1.0
2001-09-18,23.99,24.4,23.95,24.3,154800,9.13236945856434,9.28844580195789,9.11714249823326,9.2503784011302,406647.148568583,0.0,1.0
2001-09-19,23.13,23.75,22.9,23.75,247500,8.80498981144615,9.04100769657787,8.71743478954245,9.04100769657787,650162.592188141,0.0,1.0
2001-09-20,22.5,23.0,22.4,23.0,337500,8.56516518623167,8.75550219037015,8.52709778540397,8.75550219037015,886585.352983828,0.0,1.0
2001-09-21,22.49,22.6,21.5,22.6,332400,8.56135844614889,8.60323258705936,8.1844911779547,8.60323258705936,873188.063205407,0.0,1.0
2001-09-24,23.4,23.5,22.65,23.5,201600,8.90777179368093,8.94583919450863,8.62226628747321,8.94583919450863,529586.98418234,0.0,1.0
2001-09-25,24.04,24.15,23.5,23.55,278700,9.15140315897819,9.19327729988865,8.94583919450863,8.96487289492248,732122.482597312,0.0,1.0
2001-09-26,24.01,24.1,23.79,24.1,267600,9.13998293872988,9.17424359947481,9.05623465690895,9.17424359947481,702963.675432511,0.0,1.0
2001-09-27,24.96,25.0,24.0,24.0,340800,9.50162324659299,9.51685020692407,9.13617619864711,9.13617619864711,895254.187546337,0.0,1.0
2001-09-28,25.64,25.64,24.95,24.95,242100,9.76048157222133,9.76048157222133,9.49781650651022,9.49781650651022,635977.2265404,0.0,1.0
2001-10-01,25.35,25.51,25.08,25.5,232500,9.65008610982101,9.71099395114532,9.54730412758623,9.70718721106255,610758.798722193,0.0,1.0
2001-10-02,25.35,25.45,25.22,25.3,170700,9.65008610982101,9.68815351064871,9.600598488745,9.63105240940716,448415.169642488,0.0,1.0
2001-10-03,25.6,25.64,25.25,25.64,235500,9.74525461189025,9.76048157222133,9.61201870899331,9.76048157222133,618639.557415383,0.0,1.0
2001-10-04,24.97,25.58,24.8,25.58,262200,9.50542998667576,9.73764113172471,9.44071540526868,9.73764113172471,688778.30978477,0.0,1.0
2001-10-05,24.93,24.99,24.5,24.99,178800,9.49020302634468,9.5130434668413,9.32651320278559,9.5130434668413,469693.2181141,0.0,1.0
2001-10-08,24.39,24.9,24.2,24.9,187800,9.28463906187512,9.47878280609637,9.2123110003025,9.47878280609637,493335.494193668,0.0,1.0
2001-10-09,23.85,24.39,23.85,24.39,333300,9.07907509740556,9.28463906187512,9.07907509740556,9.28463906187512,875552.290813364,0.0,1.0
2001-10-10,23.71,24.05,23.55,23.6,559500,9.02578073624679,9.15520989906096,8.96487289492248,8.98390659533632,1469761.49627986,0.0,1.0
2001-10-11,23.78,24.0,23.6,23.75,270000,9.05242791682618,9.13617619864711,8.98390659533632,9.04100769657787,709268.282387063,0.0,1.0
2001-10-12,23.59,23.75,23.45,23.58,378000,8.98009985525355,9.04100769657787,8.92680549409478,8.97629311517078,992975.595341888,0.0,1.0
2001-10-15,23.15,23.66,23.15,23.55,241200,8.81260329161169,9.00674703583294,8.81260329161169,8.96487289492248,633612.998932443,0.0,1.0
2001-10-16,23.26,23.7,23.25,23.35,153900,8.85447743252216,9.02197399616402,8.85067069243939,8.88873809326708,404282.920960626,0.0,1.0
2001-10-17,23.2,23.65,23.0,23.35,141000,8.83163699202554,9.00294029575017,8.75550219037015,8.88873809326708,370395.658579911,0.0,1.0
2001-10-18,21.98,22.7,21.15,21.15,863700,8.36721470192764,8.64129998788706,8.05125527505776,8.05125527505776,2268870.42776928,0.0,1.0
2001-10-19,22.05,22.15,21.4,21.99,630300,8.39386188250703,8.43192928333473,8.146423777127,8.37102144201041,1655747.40143913,0.0,1.0
2001-10-22,22.28,22.3,21.8,22.15,145800,8.48141690441073,8.48903038457627,8.29869338043779,8.43192928333473,383004.872489014,0.0,1.0
2001-10-23,22.3,22.53,22.2,22.53,190200,8.48903038457627,8.57658540647997,8.45096298374857,8.57658540647997,499640.10114822,0.0,1.0
2001-10-24,21.74,22.25,21.65,22.25,218400,8.27585293994117,8.46999668416242,8.24159227919625,8.46999668416242,573719.232864202,0.0,1.0
2001-10-25,21.5,21.65,21.3,21.3,174300,8.1844911779547,8.24159227919625,8.10835637629931,8.10835637629931,457872.080074315,0.0,1.0
2001-10-26,21.35,21.45,21.25,21.4,396600,8.12739007671316,8.16545747754085,8.08932267588546,8.146423777127,1041836.29923966,0.0,1.0
2001-10-29,21.3,21.4,21.14,21.34,321600,8.10835637629931,8.146423777127,8.047448534975,8.12358333663039,844817.331909924,0.0,1.0
2001-10-30,21.3,21.4,21.2,21.4,290100,8.10835637629931,8.146423777127,8.07028897547161,8.146423777127,762069.365631433,0.0,1.0
2001-10-31,22.0,22.03,21.4,21.4,350100,8.37482818209318,8.38624840234149,8.146423777127,8.146423777127,919684.539495225,0.0,1.0
2001-11-01,22.71,22.81,22.19,22.2,330600,8.64510672796983,8.68317412879752,8.44715624366581,8.45096298374857,868459.607989492,0.0,1.0
2001-11-02,22.65,22.87,22.44,22.71,208500,8.62226628747321,8.70601456929414,8.54232474573505,8.64510672796983,547712.729176676,0.0,1.0
2001-11-05,22.87,23.17,22.65,22.67,171000,8.70601456929414,8.82021677177723,8.62226628747321,8.62987976763875,449203.245511807,0.0,1.0
2001-11-06,23.12,23.15,22.84,23.05,227400,8.80118307136338,8.81260329161169,8.69459434904583,8.77453589078399,597361.508943771,0.0,1.0
2001-11-07,23.13,23.26,22.97,23.26,116100,8.80498981144615,8.85447743252216,8.74408197012184,8.85447743252216,304985.361426437,0.0,1.0
2001-11-08,23.12,23.3,22.98,23.08,99600,8.80118307136338,8.86970439285323,8.74788871020461,8.7859561110323,261641.188613894,0.0,1.0
2001-11-09,23.55,23.63,22.8,22.9,282900,8.96487289492248,8.99532681558463,8.67936738871475,8.71743478954245,743155.544767778,0.0,1.0
2001-11-12,23.45,23.55,23.2,23.55,154800,8.92680549409478,8.96487289492248,8.83163699202554,8.96487289492248,406647.148568583,0.0,1.0
2001-11-13,23.24,23.38,23.17,23.3,201900,8.9486942495707,9.00260204625486,8.92174035122862,8.97179759100677,524339.738194217,0.2675,1.0
2001-11-14,23.22,23.75,23.09,23.75,255600,8.94099313575868,9.14507265177729,8.89093589598053,9.14507265177729,663800.08460843,0.0,1.0
2001-11-15,23.1,23.22,23.1,23.1,213300,8.89478645288654,8.94099313575868,8.89478645288654,8.89478645288654,553945.845254218,0.0,1.0
2001-11-16,23.16,23.2,23.09,23.11,203100,8.91788979432261,8.93329202194666,8.89093589598053,8.89863700979255,527456.170516323,0.0,1.0
2001-11-19,23.33,23.56,23.08,23.08,133500,8.98334926172481,9.07191207056307,8.88708533907452,8.88708533907452,346703.095834215,0.0,1.0
2001-11-20,23.6,23.7,23.25,23.33,133500,9.08731429818712,9.12581986724723,8.95254480647671,8.98334926172481,346703.095834215,0.0,1.0
2001-11-21,23.76,23.8,23.6,23.8,186600,9.1489232086833,9.16432543630735,9.08731429818712,9.16432543630735,484605.226087375,0.0,1.0
2001-11-23,23.86,23.9,23.76,23.9,63900,9.18742877774342,9.20283100536746,9.1489232086833,9.20283100536746,165950.021152107,0.0,1.0
2001-11-26,24.25,24.35,23.87,23.87,156000,9.33760049707786,9.37610606613798,9.19127933464943,9.19127933464943,405136.20187369,0.0,1.0
2001-11-27,24.31,24.38,24.15,24.24,236700,9.36070383851393,9.38765773685601,9.29909492801775,9.33374994017185,614716.275535271,0.0,1.0
2001-11-28,24.4,24.5,24.3,24.5,264300,9.39535885066804,9.43386441972815,9.35685328160792,9.43386441972815,686394.218943693,0.0,1.0
2001-11-29,24.2,24.41,24.1,24.4,209700,9.31834771254781,9.39920940757405,9.27984214348769,9.39535885066804,544596.548287901,0.0,1.0
2001-11-30,23.66,24.31,23.58,24.21,310200,9.11041763962319,9.36070383851393,9.07961318437509,9.32219826945382,805597.75526422,0.0,1.0
2001-12-03,23.74,24.08,23.6,24.08,192300,9.14122209487128,9.27214102967567,9.08731429818712,9.27214102967567,499408.279617375,0.0,1.0
2001-12-04,23.92,23.98,23.55,23.74,124200,9.21053211917948,9.23363546061555,9.06806151365706,9.14122209487128,322550.745337899,0.0,1.0
2001-12-05,24.0,24.18,23.59,23.82,187200,9.24133657442758,9.31064659873578,9.08346374128111,9.17202655011937,486163.442248427,0.0,1.0
2001-12-06,24.3,24.5,24.0,24.5,227100,9.35685328160792,9.43386441972815,9.24133657442758,9.43386441972815,589784.816958429,0.0,1.0
2001-12-07,24.71,25.0,24.3,25.0,257700,9.51472611475439,9.62639226502873,9.35685328160792,9.62639226502873,669253.841172114,0.0,1.0
2001-12-10,24.37,24.8,24.3,24.61,110400,9.38380717995,9.5493811269085,9.35685328160792,9.47622054569428,286711.773633688,0.0,1.0
2001-12-11,24.01,24.37,23.85,24.37,389100,9.24518713133359,9.38380717995,9.1835782208374,9.38380717995,1010503.18044264,0.0,1.0
2001-12-12,24.15,24.2,23.95,24.0,186600,9.29909492801775,9.31834771254781,9.22208378989752,9.24133657442758,484605.226087375,0.0,1.0
2001-12-13,24.52,24.73,24.0,24.0,167700,9.44156553354017,9.52242722856642,9.24133657442758,9.24133657442758,435521.417014216,0.0,1.0
2001-12-14,24.42,24.62,24.36,24.4,190500,9.40305996448006,9.48007110260029,9.37995662304399,9.39535885066804,494733.631134217,0.0,1.0
2001-12-17,24.31,24.75,24.15,24.43,501300,9.36070383851393,9.53012834237844,9.29909492801775,9.40691052138607,1301889.60255949,0.0,1.0
2001-12-18,24.69,24.7,24.16,24.3,379800,9.50702500094237,9.51087555784838,9.30294548492376,9.35685328160792,986350.829946328,0.0,1.0
2001-12-19,24.9,25.1,24.52,24.69,291300,9.58788669596861,9.66489783408884,9.44156553354017,9.50702500094237,756513.946191062,0.0,1.0
2001-12-20,25.03,25.21,24.7,24.91,132600,9.63794393574676,9.70725396005497,9.51087555784838,9.59173725287462,344365.771592636,0.0,1.0
2001-12-21,25.0,25.0,24.76,24.8,221100,9.62639226502873,9.62639226502873,9.53397889928445,9.5493811269085,574202.655347902,0.0,1.0
2001-12-24,25.15,25.18,25.0,25.05,50700,9.6841506186189,9.69570228933693,9.62639226502873,9.64564504955878,131669.265608949,0.0,1.0
2001-12-26,25.41,25.48,25.0,25.08,65700,9.7842650981752,9.81121899651728,9.62639226502873,9.65719672027682,170624.669635265,0.0,1.0
2001-12-27,25.68,25.85,25.35,25.35,179400,9.88823013463751,9.9536896020397,9.76116175673913,9.76116175673913,465906.632154743,0.0,1.0
2001-12-28,25.3,25.7,25.18,25.7,213600,9.74190897220907,9.89593124844953,9.69570228933693,9.89593124844953,554724.953334744,0.0,1.0
2001-12-31,25.2,25.4,25.14,25.3,184200,9.70340340314896,9.78041454126918,9.68030006171289,9.74190897220907,478372.361443164,0.0,1.0
2002-01-02,25.68,25.75,24.5,25.25,209100,9.88823013463751,9.91518403297959,9.43386441972815,9.72265618767901,543038.332126849,0.0,1.0
2002-01-03,25.15,25.45,25.0,25.45,240600,9.6841506186189,9.79966732579924,9.62639226502873,9.79966732579924,624844.680582113,0.0,1.0
2002-01-04,24.85,25.19,24.7,25.19,208200,9.56863391143855,9.69955284624294,9.51087555784838,9.69955284624294,540701.00788527,0.0,1.0
2002-01-07,24.71,24.85,24.5,24.85,261600,9.51472611475439,9.56863391143855,9.43386441972815,9.56863391143855,679382.246218956,0.0,1.0
2002-01-08,24.39,24.8,24.25,24.76,231300,9.39150829376202,9.5493811269085,9.33760049707786,9.53397889928445,600692.330085798,0.0,1.0
2002-01-09,24.46,24.9,24.35,24.35,175200,9.4184621921041,9.58788669596861,9.37610606613798,9.37610606613798,454999.119027375,0.0,1.0
2002-01-10,24.74,24.75,24.32,24.53,139800,9.52627778547243,9.53012834237844,9.36455439541994,9.44541609044619,363064.365525268,0.0,1.0
2002-01-11,24.81,24.95,24.59,24.62,150000,9.55323168381451,9.60713948049867,9.46851943188225,9.48007110260029,389554.040263163,0.0,1.0
2002-01-14,24.8,24.98,24.8,24.9,107100,9.5493811269085,9.6186911512167,9.5493811269085,9.58788669596861,278141.584747898,0.0,1.0
2002-01-15,25.19,25.2,24.8,24.8,140400,9.69955284624294,9.70340340314896,9.5493811269085,9.5493811269085,364622.581686321,0.0,1.0
2002-01-16,25.06,25.2,25.0,25.0,153900,9.64949560646479,9.70340340314896,9.62639226502873,9.62639226502873,399682.445310005,0.0,1.0
2002-01-17,25.08,25.14,25.0,25.1,186600,9.65719672027682,9.68030006171289,9.62639226502873,9.66489783408884,484605.226087374,0.0,1.0
2002-01-18,25.03,25.2,25.0,25.06,165000,9.63794393574676,9.70340340314896,9.62639226502873,9.64949560646479,428509.444289479,0.0,1.0
2002-01-22,25.0,25.15,24.8,25.04,312900,9.62639226502873,9.6841506186189,9.5493811269085,9.64179449265277,812609.727988957,0.0,1.0
2002-01-23,24.74,25.0,24.68,25.0,231600,9.52627778547243,9.62639226502873,9.50317444403636,9.62639226502873,601471.438166323,0.0,1.0
2002-01-24,25.19,25.53,24.74,24.74,255600,9.69955284624294,9.83047178104733,9.52627778547243,9.52627778547243,663800.08460843,0.0,1.0
2002-01-25,25.82,25.82,25.1,25.1,427800,9.94213793132167,9.94213793132167,9.66489783408884,9.66489783408884,1111008.12283054,0.0,1.0
2002-01-28,26.38,26.84,25.82,26.84,651000,10.1577691180583,10.3348947357348,9.94213793132167,10.3348947357348,1690664.53474213,0.0,1.0
2002-01-29,26.27,26.65,26.1,26.4,343500,10.1154129920922,10.2617341545206,10.04995352469,10.1654702318703,892078.752202642,0.0,1.0
2002-01-30,26.5,26.55,26.0,26.22,336300,10.2039758009304,10.2232285854605,10.0114479556299,10.0961602075621,873380.158270015,0.0,1.0
2002-01-31,26.66,26.8,25.5,26.28,406500,10.2655847114266,10.3194925081108,9.8189201103293,10.1192635489982,1055691.44911317,0.0,1.0
2002-02-01,26.8,26.98,26.52,26.98,325200,10.3194925081108,10.388802532419,10.2116769147425,10.388802532419,844553.159290537,0.0,1.0
2002-02-04,26.73,26.87,26.52,26.8,170700,10.2925386097687,10.3464464064529,10.2116769147425,10.3194925081108,443312.49781948,0.0,1.0
2002-02-05,27.39,27.4,26.59,26.8,376500,10.5466753655655,10.5505259224715,10.2386308130846,10.3194925081108,977780.641060536,0.0,1.0
2002-02-06,27.65,27.68,27.15,27.36,374700,10.6467898451218,10.6583415158398,10.4542619998212,10.5351236948474,973105.992577378,0.0,1.0
2002-02-07,28.0,28.1,27.54,27.55,382500,10.7815593368322,10.8200649058923,10.6044337191556,10.6082842760617,993362.802671063,0.0,1.0
2002-02-08,27.82,28.1,27.66,28.0,260100,10.712249312524,10.8200649058923,10.6506404020278,10.7815593368322,675486.705816322,0.0,1.0
2002-02-11,28.2,28.3,27.75,27.78,297000,10.8585704749524,10.8970760440125,10.6852954141819,10.6968470848999,771316.999721063,0.0,1.0
2002-02-12,28.07,28.29,27.82,28.1,2382900,10.8085132351743,10.8932254871065,10.712249312524,10.8200649058923,6188455.48362058,0.0,1.0
2002-02-13,28.1,28.25,27.87,27.9,224700,10.9259552208076,10.9842788251891,10.8365256940892,10.8481904149656,577896.382732318,0.275,1.0
2002-02-14,27.74,28.18,27.53,28.15,192000,10.7859785702919,10.9570611431444,10.7043255241578,10.9453964222681,493796.642121074,0.0,1.0
2002-02-15,27.61,27.69,27.32,27.69,302400,10.7354314464946,10.7665373688314,10.6226724780236,10.7665373688314,777729.711340689,0.0,1.0
2002-02-19,27.59,27.85,27.09,27.55,159600,10.7276549659104,10.828749213505,10.5332429513053,10.712102004742,410468.458763141,0.0,1.0
2002-02-20,27.72,27.83,27.31,27.83,124500,10.7782020897077,10.8209727329208,10.6187842377315,10.8209727329208,320196.260125384,0.0,1.0
2002-02-21,27.65,27.87,27.25,27.5,151500,10.750984407663,10.8365256940892,10.5954547959789,10.6926608032815,389636.412923659,0.0,1.0
2002-02-22,28.23,28.35,27.62,27.68,206400,10.9765023446049,11.0231612281102,10.7393196867867,10.7626491285393,530831.390280155,0.0,1.0
2002-02-25,28.5,28.63,28.1,28.23,380400,11.0814848324917,11.132031956289,10.9259552208076,10.9765023446049,978334.597202375,0.0,1.0
2002-02-26,28.26,28.55,28.22,28.4,180600,10.9881670654812,11.1009260339522,10.9726141043128,11.0426024295707,464477.466495136,0.0,1.0
2002-02-27,28.4,28.4,28.05,28.05,149700,11.0426024295707,11.0426024295707,10.9065140193471,10.9065140193471,385007.069403773,0.0,1.0
2002-02-28,28.59,28.59,28.2,28.4,308400,11.1164789951206,11.1164789951206,10.9648376237286,11.0426024295707,793160.856406975,0.0,1.0
2002-03-01,28.67,28.7,28.25,28.59,147900,11.1475849174574,11.1592496383337,10.9842788251891,11.1164789951206,380377.72588389,0.0,1.0
2002-03-04,28.78,28.95,28.35,28.8,174900,11.1903555606706,11.2564556456363,11.0231612281102,11.1981320412548,449817.878682163,0.0,1.0
2002-03-05,27.98,28.6,27.73,28.5,476400,10.8792963373024,11.1203672354127,10.7820903299998,11.0814848324917,1225232.91826291,0.0,1.0
2002-03-06,28.39,28.45,27.75,27.99,385800,11.0387141892786,11.0620436310312,10.789866810584,10.8831845775945,992222.627762028,0.0,1.0
2002-03-07,28.12,28.4,27.7,28.2,222900,10.9337317013918,11.0426024295707,10.7704256091235,10.9648376237286,573267.039212434,0.0,1.0
2002-03-08,28.1,28.21,27.74,28.12,183600,10.9259552208076,10.9687258640207,10.7859785702919,10.9337317013918,472193.039028276,0.0,1.0
2002-03-11,27.79,28.12,27.6,28.1,163500,10.8054197717524,10.9337317013918,10.7315432062025,10.9259552208076,420498.703056227,0.0,1.0
2002-03-12,27.63,27.79,27.3,27.79,136200,10.7432079270788,10.8054197717524,10.6148959974394,10.8054197717524,350286.993004636,0.0,1.0
2002-03-13,27.82,27.98,27.4,27.64,155700,10.8170844926287,10.8792963373024,10.6537784003604,10.7470961673709,400438.214470059,0.0,1.0
2002-03-14,27.84,27.98,27.63,27.98,113100,10.8248609732129,10.8792963373024,10.7432079270788,10.8792963373024,290877.084499446,0.0,1.0
2002-03-15,27.95,28.01,27.7,28.0,141000,10.8676316164261,10.8909610581787,10.7704256091235,10.8870728178866,362631.909057662,0.0,1.0
2002-03-18,28.0,28.0,27.49,27.95,121200,10.8870728178866,10.8870728178866,10.6887725629894,10.8676316164261,311709.130338927,0.0,1.0
2002-03-19,27.84,28.19,27.7,28.0,164400,10.8248609732129,10.9609493834365,10.7704256091235,10.8870728178866,422813.37481617,0.0,1.0
2002-03-20,27.96,28.06,27.4,27.84,153600,10.8715198567182,10.9104022596392,10.6537784003604,10.8248609732129,395037.313696857,0.0,1.0
2002-03-21,28.73,28.73,27.9,28.73,231600,11.17091435921,11.17091435921,10.8481904149656,11.17091435921,595642.199558547,0.0,1.0
2002-03-22,28.76,28.83,28.5,28.73,116400,11.1825790800864,11.2097967621311,11.0814848324917,11.17091435921,299364.214285899,0.0,1.0
2002-03-25,28.75,28.8,28.48,28.55,107700,11.1786908397943,11.1981320412548,11.0737083519075,11.1009260339522,276989.053939788,0.0,1.0
2002-03-26,28.67,28.67,28.3,28.65,174600,11.1475849174574,11.1475849174574,11.0037200266496,11.1398084368732,449046.321428852,0.0,1.0
2002-03-27,29.15,29.15,28.61,29.15,241500,11.3342204514783,11.3342204514783,11.1242554757048,11.3342204514783,621103.588917915,0.0,1.0
2002-03-28,29.09,29.43,29.04,29.15,245100,11.3108910097257,11.4430911796572,11.2914498082652,11.3342204514783,630362.275957684,0.0,1.0
2002-04-01,29.35,29.47,28.71,29.47,297600,11.4119852573204,11.4586441408256,11.1631378786258,11.4586441408256,765384.795287663,0.0,1.0
2002-04-02,29.93,30.0,29.1,29.1,235500,11.6375031942623,11.664720876307,11.3147792500178,11.3147792500178,605672.44385163,0.0,1.0
2002-04-03,29.7,29.99,29.67,29.98,166200,11.548073667544,11.6608326360149,11.5364089466677,11.6569443957228,427442.718336053,0.0,1.0
2002-04-04,29.82,30.0,29.51,29.6,184500,11.5947325510492,11.664720876307,11.474197101994,11.509191264623,474507.710788219,0.0,1.0
2002-04-05,29.84,30.12,29.72,29.9,182400,11.6025090316334,11.7113797598123,11.5558501481282,11.625838473386,469106.81001502,0.0,1.0
2002-04-08,30.38,30.48,29.65,29.8,155400,11.8124740074069,11.851356410328,11.5286324660835,11.586956070465,399666.657216745,0.0,1.0
2002-04-09,30.35,30.49,30.09,30.1,162000,11.8008092865306,11.8552446506201,11.699715038936,11.7036032792281,416640.916789656,0.0,1.0
2002-04-10,30.85,30.85,30.25,30.3,229200,11.9952213011358,11.9952213011358,11.7619268836096,11.7813680850701,589469.741532028,0.0,1.0
2002-04-11,30.15,30.7,30.06,30.7,133500,11.7230444806886,11.9368976967542,11.6880503180597,11.9368976967542,343342.977724808,0.0,1.0
2002-04-12,30.62,30.62,29.9,30.25,137400,11.9057917744174,11.9057917744174,11.625838473386,11.7619268836096,353373.222017893,0.0,1.0
2002-04-15,30.22,30.6,30.04,30.52,150000,11.7502621627333,11.8980152938332,11.6802738374755,11.8669093714964,385778.626657088,0.0,1.0
2002-04-16,30.36,30.43,30.05,30.05,205200,11.8046975268227,11.8319152088674,11.6841620777676,11.6841620777676,527745.161266898,0.0,1.0
2002-04-17,30.58,30.63,30.3,30.41,95400,11.890238813249,11.9096800147095,11.7813680850701,11.8241387282832,245355.206553908,0.0,1.0
2002-04-18,30.37,30.74,30.14,30.64,114000,11.8085857671148,11.9524506579226,11.7191562403965,11.9135682550016,293191.756259388,0.0,1.0
2002-04-19,30.5,30.54,30.25,30.47,67200,11.8591328909122,11.8746858520806,11.7619268836096,11.8474681700359,172828.824742375,0.0,1.0
2002-04-22,30.5,30.55,30.36,30.5,100800,11.8591328909122,11.8785740923727,11.8046975268227,11.8591328909122,259243.237113563,0.0,1.0
2002-04-23,30.53,30.65,30.35,30.37,93600,11.8707976117885,11.9174564952937,11.8008092865306,11.8085857671148,240725.863034023,0.0,1.0
2002-04-24,30.15,30.55,30.02,30.45,147900,11.7230444806886,11.8785740923727,11.6724973568913,11.8396916894517,380377.725883888,0.0,1.0
2002-04-25,29.65,30.16,29.34,30.15,513600,11.5286324660835,11.7269327209807,11.4080970170283,11.7230444806886,1320906.01767387,0.0,1.0
2002-04-26,29.59,30.0,29.45,29.9,217500,11.5053030243309,11.664720876307,11.4508676602414,11.625838473386,559379.008652776,0.0,1.0
2002-04-29,29.9,29.92,29.5,29.5,204000,11.625838473386,11.6336149539702,11.4703088617019,11.4703088617019,524658.932253641,0.0,1.0
2002-04-30,30.54,30.6,29.9,29.9,383700,11.8746858520806,11.8980152938332,11.625838473386,11.625838473386,986821.72698883,0.0,1.0
2002-05-01,30.88,30.88,30.1,30.55,178800,12.0068860220121,12.0068860220121,11.7036032792281,11.8785740923727,459848.122975247,0.0,1.0
2002-05-02,31.03,31.07,30.6,30.65,232800,12.0652096263936,12.080762587562,11.8980152938332,11.9174564952937,598728.4285718,0.0,1.0
2002-05-03,30.66,31.1,30.65,30.8,188100,11.9213447355858,12.0924273084383,11.9174564952937,11.9757800996752,483766.397827989,0.0,1.0
2002-05-06,30.5,30.98,30.4,30.7,120900,11.8591328909122,12.0457684249331,11.8202504879911,11.9368976967542,310937.573085612,0.0,1.0
2002-05-07,30.8,30.81,30.27,30.6,114900,11.9757800996752,11.9796683399673,11.7697033641938,11.8980152938332,295506.42801933,0.0,1.0
2002-05-08,31.0,31.0,30.6,30.6,222000,12.0535449055173,12.0535449055173,11.8980152938332,11.8980152938332,570952.36745249,0.0,1.0
2002-05-09,30.88,31.0,30.75,30.9,172800,12.0068860220121,12.0535449055173,11.9563388982147,12.0146625025963,444416.977908964,0.0,1.0
2002-05-10,30.75,30.92,30.48,30.86,221100,11.9563388982147,12.0224389831805,11.851356410328,11.9991095414279,568637.695692549,0.0,1.0
2002-05-13,30.01,30.39,30.0,30.35,323100,11.775535724632,11.9246428081161,11.771611854014,11.9089473256441,823421.645243492,0.275,1.0
2002-05-14,30.21,30.26,30.01,30.01,174600,11.8540131369921,11.8736324900821,11.775535724632,11.775535724632,444968.799936594,0.0,1.0
2002-05-15,30.08,30.15,29.83,29.97,184800,11.803002818958,11.830469913284,11.7049060535079,11.7598402421599,470963.540826363,0.0,1.0
2002-05-16,29.96,30.07,29.7,30.0,228300,11.7559163715419,11.79907894834,11.6538957354738,11.771611854014,581823.465209194,0.0,1.0
2002-05-17,30.35,30.35,29.62,29.86,268800,11.9089473256441,11.9089473256441,11.6225047705298,11.7166776653619,685037.87756562,0.0,1.0
2002-05-20,29.95,30.58,29.95,30.1,140400,11.7519925009239,11.9991963498582,11.7519925009239,11.810850560194,357809.962835614,0.0,1.0
2002-05-21,29.96,30.33,29.7,30.0,201600,11.7559163715419,11.9010995844081,11.6538957354738,11.771611854014,513778.408174216,0.0,1.0
2002-05-22,30.41,30.48,29.99,29.99,130200,11.9324905493522,11.9599576436782,11.767687983396,11.767687983396,331815.221945845,0.0,1.0
2002-05-23,30.49,30.52,30.0,30.34,221700,11.9638815142962,11.9756531261502,11.771611854014,11.9050234550261,565003.338751107,0.0,1.0
2002-05-24,30.73,30.73,30.21,30.4,115500,12.0580544091283,12.0580544091283,11.8540131369921,11.9285666787341,294352.213016477,0.0,1.0
2002-05-28,30.06,30.72,29.9,30.72,157800,11.795155077722,12.0541305385103,11.7323731478339,12.0541305385103,402153.932588744,0.0,1.0
2002-05-29,30.0,30.3,29.85,30.3,141300,11.771611854014,11.8893279725541,11.7127537947439,11.8893279725541,360103.616443533,0.0,1.0
2002-05-30,29.79,29.83,29.35,29.8,155700,11.6892105710359,11.7049060535079,11.5165602638437,11.6931344416539,396802.074170262,0.0,1.0
2002-05-31,30.02,30.19,29.93,30.0,139500,11.77945959525,11.846165395756,11.7441447596879,11.771611854014,355516.309227692,0.0,1.0
2002-06-03,29.45,30.2,29.35,30.2,159300,11.5557989700237,11.8500892663741,11.5165602638437,11.8500892663741,405976.688601946,0.0,1.0
2002-06-04,28.89,29.6,28.74,29.25,248100,11.3360622154154,11.6146570292938,11.2772041561454,11.4773215576636,632283.844583447,0.0,1.0
2002-06-05,29.19,29.35,28.5,28.9,141000,11.4537783339556,11.5165602638437,11.1830312613133,11.3399860860334,359339.065240893,0.0,1.0
2002-06-06,28.9,29.24,28.8,29.24,205500,11.3399860860334,11.4733976870456,11.3007473798534,11.4733976870456,523717.573808539,0.0,1.0
2002-06-07,29.41,29.42,28.85,28.9,198600,11.5401034875517,11.5440273581697,11.3203667329434,11.3399860860334,506132.896147811,0.0,1.0
2002-06-10,29.02,29.65,29.0,29.1,168000,11.3870725334495,11.6342763823838,11.3792247922135,11.4184634983935,428148.673478512,0.0,1.0
2002-06-11,29.34,29.86,28.95,28.95,257100,11.5126363932257,11.7166776653619,11.3596054391235,11.3596054391235,655220.380662648,0.0,1.0
2002-06-12,29.09,29.75,28.9,29.29,152700,11.4145396277755,11.6735150885638,11.3399860860334,11.4930170401356,389156.562143863,0.0,1.0
2002-06-13,29.01,29.18,28.95,29.0,123900,11.3831486628315,11.4498544633376,11.3596054391235,11.3792247922135,315759.646690402,0.0,1.0
2002-06-14,28.95,29.0,28.6,28.8,159600,11.3596054391235,11.3792247922135,11.2222699674933,11.3007473798534,406741.239804585,0.0,1.0
2002-06-17,29.16,29.16,28.7,28.7,110400,11.4420067221016,11.4420067221016,11.2615086736734,11.2615086736734,281354.842571593,0.0,1.0
2002-06-18,29.09,29.49,29.01,29.06,95400,11.4145396277755,11.5714944524957,11.3831486628315,11.4027680159215,243127.282439584,0.0,1.0
2002-06-19,29.0,29.46,29.0,29.0,161400,11.3792247922135,11.5597228406417,11.3792247922135,11.3792247922135,411328.547020427,0.0,1.0
2002-06-20,29.0,29.3,28.92,29.0,165000,11.3792247922135,11.4969409107536,11.3478338272695,11.3792247922135,420503.161452109,0.0,1.0
2002-06-21,29.08,29.1,28.67,28.68,327900,11.4106157571575,11.4184634983935,11.2497370618193,11.2536609324373,835654.46448574,0.0,1.0
2002-06-24,28.91,29.06,28.4,29.01,266400,11.3439099566515,11.4027680159215,11.1437925551332,11.3831486628315,678921.467944494,0.0,1.0
2002-06-25,28.88,29.03,28.15,29.01,323700,11.3321383447974,11.3909964040675,11.0456957896831,11.3831486628315,824950.747648778,0.0,1.0
2002-06-26,28.0,28.65,27.68,28.63,173700,10.986837730413,11.2418893205833,10.8612738706369,11.2340415793473,442675.146328677,0.0,1.0
2002-06-27,28.04,28.35,27.55,28.0,144900,11.002533212885,11.1241732020432,10.8102635526028,10.986837730413,369278.230875218,0.0,1.0
2002-06-28,27.1,28.8,27.09,28.14,854100,10.6336893747926,11.3007473798534,10.6297655041746,11.0417719190651,2176677.27391665,0.0,1.0
2002-07-01,27.2,27.62,27.1,27.1,289500,10.6729280809727,10.8377306469289,10.6336893747926,10.6336893747926,737791.910547789,0.0,1.0
2002-07-02,26.75,27.3,26.57,27.25,248700,10.4963539031624,10.7121667871527,10.4257242320384,10.6925474340627,633812.946988728,0.0,1.0
2002-07-03,26.24,26.98,25.75,26.85,357300,10.2962365016442,10.5866029273766,10.103966841362,10.5355926093425,910580.482344478,0.0,1.0
2002-07-05,27.06,27.07,26.24,26.3,81600,10.6179938923206,10.6219177629386,10.2962365016442,10.3197797253522,207957.927118134,0.0,1.0
2002-07-08,26.2,27.11,26.17,26.96,209700,10.2805410191722,10.6376132454106,10.2687694073182,10.5787551861405,534421.290645499,0.0,1.0
2002-07-09,25.63,26.39,25.63,26.2,186900,10.0568803939459,10.3550945609143,10.0568803939459,10.2805410191722,476315.399244845,0.0,1.0
2002-07-10,24.86,25.73,24.81,25.65,172500,9.75474235635957,10.096119100126,9.73512300326954,10.0647281351819,439616.941518115,0.0,1.0
2002-07-11,24.65,25.11,24.47,24.61,381300,9.67234107338147,9.85283912180968,9.60171140225739,9.65664559090945,971744.578555693,0.0,1.0
2002-07-12,24.53,24.79,24.36,24.75,348000,9.62525462596541,9.72727526203353,9.55854882545933,9.71157977956152,886879.395062632,0.0,1.0
2002-07-15,24.45,24.77,23.64,24.73,628800,9.59386366102138,9.71942752079753,9.276030140963,9.70373203832551,1602499.32073386,0.0,1.0
2002-07-16,23.4,24.65,23.18,24.37,726600,9.18185724613089,9.67234107338147,9.09553209253479,9.56247269607734,1851743.01279456,0.0,1.0
2002-07-17,24.08,24.28,23.39,23.39,486300,9.4486804481552,9.5271578605153,9.17793337551288,9.17793337551288,1239337.49947976,0.0,1.0
2002-07-18,23.93,24.37,23.9,24.1,319800,9.38982238888514,9.56247269607734,9.37805077703112,9.45652818939121,815011.582014452,0.0,1.0
2002-07-19,23.25,23.25,21.57,22.9,1360800,9.12299918686082,9.12299918686082,8.46378892303604,8.98566371523066,3468004.25517594,0.0,1.0
2002-07-22,21.46,22.42,21.26,22.25,734400,8.42062634623799,8.79731792556643,8.34214893387789,8.73061212506035,1871621.34406321,0.0,1.0
2002-07-23,19.3,21.47,19.1,21.46,889500,7.57307029274898,8.42455021685599,7.49459288038889,8.42062634623799,2266894.31582819,0.0,1.0
2002-07-24,20.94,21.3,18.5,18.5,655200,8.21658507410175,8.35784441634991,7.25916064330861,7.25916064330861,1669779.82656619,0.0,1.0
2002-07-25,20.9,21.7,20.65,20.97,736800,8.20088959162972,8.5147992410701,8.10279282617961,8.22835668595576,1877737.75368433,0.0,1.0
2002-07-26,21.69,21.71,21.07,21.1,363900,8.51087537045209,8.5187231116881,8.2675953921358,8.27936700398982,927400.608802562,0.0,1.0
2002-07-29,22.89,22.96,21.7,21.7,653700,8.98173984461265,9.00920693893868,8.5147992410701,8.5147992410701,1665957.07055299,0.0,1.0
2002-07-30,23.58,23.75,22.45,22.64,309900,9.25248691725497,9.31919271776105,8.80908953742045,8.88364307916254,789781.392327326,0.0,1.0
2002-07-31,23.51,23.88,23.05,23.55,257700,9.22501982292894,9.37020303579511,9.04452177450073,9.24071530540096,656749.483067931,0.0,1.0
2002-08-01,23.1,24.0,22.95,23.55,221400,9.06414112759075,9.41728948321117,9.00528306832068,9.24071530540096,564238.787548467,0.0,1.0
2002-08-02,22.3,23.1,22.0,23.1,254700,8.75023147815038,9.06414112759075,8.63251535961024,9.06414112759075,649103.971041529,0.0,1.0
2002-08-05,22.13,23.5,22.0,22.3,242400,8.6835256776443,9.22109595231094,8.63251535961024,8.75023147815038,617757.371733281,0.0,1.0
2002-08-06,22.75,22.9,22.16,22.16,218100,8.92680565596059,8.98566371523066,8.69529728949831,8.69529728949831,555828.724319425,0.0,1.0
2002-08-07,23.45,23.53,22.57,22.8,156900,9.20147659922091,9.23286756416495,8.8561759848365,8.94642500905061,399860.278980824,0.0,1.0
2002-08-08,23.88,23.93,23.22,23.22,351000,9.37020303579511,9.38982238888514,9.1112275750068,9.1112275750068,894524.907089034,0.0,1.0
2002-08-09,24.12,24.3,23.52,23.88,211200,9.46437593062722,9.53500560175131,9.22894369354695,9.37020303579511,538244.046658701,0.0,1.0
2002-08-12,24.31,24.46,23.9,24.09,143100,9.53892947236931,9.59778753163938,9.37805077703112,9.45260431877321,364690.923659375,0.0,1.0
2002-08-13,22.97,24.15,22.88,24.13,166500,9.12103725155182,9.5895972845005,9.08529962192014,9.58165558902679,419305.929196738,0.275,1.0
2002-08-14,24.25,24.26,23.0,23.0,192000,9.62930576186903,9.63327660960588,9.13294979476238,9.13294979476238,483523.954389032,0.0,1.0
2002-08-15,24.05,24.66,23.93,24.27,183600,9.54988880713196,9.79211051908001,9.50223863428972,9.63724745734273,462369.781384512,0.0,1.0
2002-08-16,23.8,24.05,23.66,24.05,78300,9.45061761371063,9.54988880713196,9.39502574539469,9.54988880713196,197187.112649277,0.0,1.0
2002-08-19,24.08,24.25,23.83,23.95,206700,9.56180135034252,9.62930576186903,9.46253015692119,9.51018032976343,520543.757146942,0.0,1.0
2002-08-20,24.48,24.65,24.06,24.18,133500,9.72063525981665,9.78813967134315,9.55385965486882,9.60150982771106,336200.249536124,0.0,1.0
2002-08-21,25.07,25.07,24.45,24.48,118800,9.95491527629099,9.95491527629099,9.70872271660609,9.72063525981665,299180.446778213,0.0,1.0
2002-08-22,25.41,25.71,25.17,25.3,208500,10.089924099344,10.2090495314496,9.99462375365952,10.0462447742386,525076.794219339,0.0,1.0
2002-08-23,25.4,25.66,25.18,25.38,180300,10.0859532516071,10.1891952927653,9.99859460139638,10.0780115561334,454059.213418452,0.0,1.0
2002-08-26,25.96,25.96,25.36,25.42,138000,10.3083207248709,10.3083207248709,10.0700698606597,10.0938949470809,347532.842217117,0.0,1.0
2002-08-27,25.4,26.2,25.1,26.2,231000,10.0859532516071,10.4036210705554,9.96682781950155,10.4036210705554,581739.757624306,0.0,1.0
2002-08-28,24.86,25.33,24.64,25.33,295200,9.87152747381707,10.0581573174492,9.7841688236063,10.0581573174492,743418.079873137,0.0,1.0
2002-08-29,25.02,25.25,24.5,24.7,230400,9.93506103760672,10.0263905355543,9.72857695529036,9.80799391002742,580228.745266838,0.0,1.0
2002-08-30,24.9,25.3,24.81,25.05,153600,9.88741086476448,10.0462447742386,9.85167323513281,9.94697358081728,386819.163511226,0.0,1.0
2002-09-03,24.37,25.0,24.19,25.0,254400,9.67695593471127,9.92711934213302,9.60548067544791,9.92711934213302,640669.239565467,0.0,1.0
2002-09-04,24.7,24.71,24.0,24.26,284400,9.80799391002742,9.81196475776428,9.5300345684477,9.63327660960588,716219.857438753,0.0,1.0
2002-09-05,24.37,24.8,24.37,24.73,217200,9.67695593471127,9.84770238739595,9.67695593471127,9.81990645323798,546986.473402592,0.0,1.0
2002-09-06,24.94,25.25,24.47,24.47,219600,9.9032942557119,10.0263905355543,9.7166644120798,9.7166644120798,553030.522832455,0.0,1.0
2002-09-09,24.74,24.95,24.45,24.95,264600,9.82387730097483,9.90726510344875,9.70872271660609,9.90726510344875,666356.449642385,0.0,1.0
2002-09-10,24.54,24.75,24.45,24.7,373500,9.74446034623777,9.82784814871169,9.70872271660609,9.80799391002742,940605.192522413,0.0,1.0
2002-09-11,24.46,24.71,24.4,24.62,136800,9.71269356434295,9.81196475776428,9.68886847792182,9.7762271281326,344510.817502185,0.0,1.0
2002-09-12,23.67,24.48,23.55,24.48,171900,9.39899659313154,9.72063525981665,9.3513464202893,9.72063525981665,432905.04041393,0.0,1.0
2002-09-13,23.93,23.98,23.44,23.65,257100,9.50223863428972,9.52209287297399,9.30766709518392,9.39105489765783,647468.795174063,0.0,1.0
2002-09-16,24.34,24.4,23.61,23.88,159300,9.66504339150071,9.68886847792182,9.37517150671042,9.48238439560546,401173.78090715,0.0,1.0
2002-09-17,23.5,24.5,23.5,24.46,112800,9.33149218160504,9.72857695529036,9.33149218160504,9.71269356434295,284070.323203556,0.0,1.0
2002-09-18,23.7,24.01,23.0,23.4,241500,9.4109091363421,9.53400541618455,9.13294979476238,9.2917837042365,608182.473879954,0.0,1.0
2002-09-19,23.23,23.6,23.2,23.6,228300,9.22427929271,9.37120065897357,9.21236674949944,9.37120065897357,574940.202015708,0.0,1.0
2002-09-20,21.56,22.05,20.87,22.0,1299300,8.56114772065551,8.75571925976132,8.28715922681264,8.73586502107706,3272097.26009203,0.0,1.0
2002-09-23,21.12,21.5,21.02,21.5,681000,8.38643042023397,8.5373226342344,8.34672194286544,8.5373226342344,1714999.0257236,0.0,1.0
2002-09-24,21.3,21.3,20.9,21.0,377400,8.45790567949733,8.45790567949733,8.2990717700232,8.33878024739174,950426.772845941,0.0,1.0
2002-09-25,21.4,21.67,21.04,21.3,223800,8.49761415686586,8.6048270457609,8.35466363833915,8.45790567949733,563607.609334715,0.0,1.0
2002-09-26,22.14,22.25,21.45,21.47,306900,8.791456889393,8.83513621449839,8.51746839555013,8.52541009102383,772882.820843718,0.0,1.0
2002-09-27,21.52,22.09,21.29,22.07,231300,8.5452643297081,8.77160265070873,8.45393483176048,8.76366095523503,582495.263803037,0.0,1.0
2002-09-30,21.6,21.71,21.01,21.2,325500,8.57703111160293,8.62071043670831,8.34275109512859,8.4181972021288,819724.203925155,0.0,1.0
2002-10-01,22.31,22.36,21.15,21.64,215100,8.85896130091951,8.87881553960377,8.39834296344453,8.59291450255034,541697.930151462,0.0,1.0
2002-10-02,21.68,22.36,21.68,22.28,270900,8.60879789349775,8.87881553960377,8.60879789349775,8.84704875770895,682222.079395775,0.0,1.0
2002-10-03,21.35,21.93,21.29,21.7,219900,8.4777599181816,8.70806908691908,8.45393483176048,8.61673958897146,553786.029011188,0.0,1.0
2002-10-04,21.08,21.52,20.62,21.47,319800,8.37054702928656,8.5452643297081,8.18788803339131,8.52541009102383,805369.586529231,0.0,1.0
2002-10-07,20.57,21.2,20.4,21.0,210900,8.16803379470705,8.4181972021288,8.10052938318054,8.33878024739174,531120.843649202,0.0,1.0
2002-10-08,20.42,20.7,19.9,20.57,409500,8.10847107865425,8.21965481528614,7.90198699633788,8.16803379470705,1031265.93397036,0.0,1.0
2002-10-09,19.32,20.17,19.25,20.17,350700,7.6716778276004,8.00919988523292,7.64388189344242,8.00919988523292,883186.722938715,0.0,1.0
2002-10-10,20.46,20.5,19.09,19.2,191400,8.12435446960166,8.14023786054907,7.58034832965277,7.62402765475816,482012.942031566,0.0,1.0
2002-10-11,20.68,21.25,20.41,21.15,211200,8.21171311981243,8.43805144081307,8.1045002309174,8.39834296344453,531876.349827935,0.0,1.0
2002-10-14,20.25,20.48,19.97,20.48,232200,8.04096666712774,8.13229616507537,7.92978293049585,8.13229616507537,584761.782339236,0.0,1.0
2002-10-15,20.93,21.07,20.59,20.6,240000,8.31098431323376,8.36657618154971,8.17597549018075,8.17994633791761,604404.94298629,0.0,1.0
2002-10-16,20.5,21.01,20.06,20.92,171600,8.14023786054907,8.34275109512859,7.96552056012753,8.30701346549691,432149.534235197,0.0,1.0
2002-10-17,20.81,20.81,20.59,20.8,195600,8.26333414039152,8.26333414039152,8.17597549018075,8.25936329265467,492590.028533826,0.0,1.0
2002-10-18,20.0,20.4,18.65,19.0,906600,7.94169547370641,8.10052938318054,7.40563102923123,7.54461070002109,2283139.67213071,0.0,1.0
2002-10-21,20.25,20.29,19.82,20.09,408300,8.04096666712774,8.05685005807516,7.87022021444306,7.97743310333809,1028243.90925543,0.0,1.0
2002-10-22,20.49,20.67,20.12,20.25,254700,8.13626701281222,8.20774227207558,7.98934564654865,8.04096666712774,641424.7457442,0.0,1.0
2002-10-23,20.64,20.69,20.26,20.49,209700,8.19582972886502,8.21568396754929,8.0449375148646,8.13626701281222,528098.818934271,0.0,1.0
2002-10-24,20.71,21.02,20.31,20.7,234600,8.22362566302299,8.34672194286544,8.06479175354886,8.21965481528614,590805.831769098,0.0,1.0
2002-10-25,21.36,21.39,20.55,20.78,258000,8.48173076591845,8.49364330912901,8.16009209923334,8.25142159718096,649735.313710261,0.0,1.0
2002-10-28,21.65,22.42,21.5,21.5,319500,8.59688535028719,8.90264062602489,8.5373226342344,8.5373226342344,804614.080350498,0.0,1.0
2002-10-29,21.24,21.66,20.76,21.65,221400,8.43408059307621,8.60085619802405,8.24347990170726,8.59688535028719,557563.559904852,0.0,1.0
2002-10-30,21.55,21.6,21.15,21.25,224400,8.55717687291866,8.57703111160293,8.39834296344453,8.43805144081307,565118.621692181,0.0,1.0
2002-10-31,21.42,21.81,21.14,21.55,184200,8.50555585233957,8.66041891407684,8.39437211570768,8.55717687291866,463880.793741977,0.0,1.0
2002-11-01,20.72,21.22,20.24,21.05,481500,8.22759651075985,8.42613889760251,8.03699581939089,8.358634486076,1212587.41686624,0.0,1.0
2002-11-04,21.16,21.2,20.92,20.92,397200,8.40231381118139,8.4181972021288,8.30701346549691,8.30701346549691,1000290.18064231,0.0,1.0
2002-11-05,21.57,21.8,20.85,21.1,323100,8.56511856839237,8.65644806633999,8.27921753133894,8.37848872476027,813680.154495292,0.0,1.0
2002-11-06,22.64,22.84,21.88,21.94,309300,8.98999927623566,9.06941623097273,8.68821484823482,8.71203993465594,778926.870273581,0.0,1.0
2002-11-07,21.97,22.44,21.75,22.44,303300,8.7239524778665,8.9105823214986,8.63659382765572,8.9105823214986,763816.746698923,0.0,1.0
2002-11-08,21.76,22.12,21.51,21.99,219900,8.64056467539258,8.78351519391929,8.54129348197125,8.7318941733402,553786.029011188,0.0,1.0
2002-11-11,21.78,21.8,21.47,21.8,130500,8.64850637086629,8.65644806633999,8.52541009102383,8.65644806633999,328645.187748795,0.0,1.0
2002-11-12,21.5,21.99,21.45,21.8,168000,8.5373226342344,8.7318941733402,8.51746839555013,8.65644806633999,423083.460090403,0.0,1.0
2002-11-13,21.53,21.61,20.98,21.32,140100,8.65843349020842,8.69060602523938,8.43724731187053,8.57398058575214,348371.677557044,0.275,1.0
2002-11-14,21.75,21.81,21.45,21.73,115500,8.74690796154357,8.77103736281679,8.62626095517745,8.73886482778583,287201.490063088,0.0,1.0
2002-11-15,21.97,22.1,21.66,21.75,138000,8.83538243287872,8.88766280230404,8.71071385963374,8.74690796154357,343149.83228317,0.0,1.0
2002-11-18,21.93,22.19,21.86,22.0,138900,8.81929616536324,8.92385690421388,8.79114519721115,8.84744713351534,345387.765971973,0.0,1.0
2002-11-19,21.72,22.0,21.5,22.0,105600,8.73484326090696,8.84744713351534,8.64636878957181,8.84744713351534,262584.219486252,0.0,1.0
2002-11-20,21.88,22.0,21.65,21.84,104400,8.79918833096889,8.84744713351534,8.70669229275486,8.78310206345341,259600.307901181,0.0,1.0
2002-11-21,22.0,22.25,21.75,21.88,190500,8.84744713351534,8.9479863054871,8.74690796154357,8.79918833096889,473695.964130028,0.0,1.0
2002-11-22,22.37,22.45,21.93,22.18,200400,8.99624510803355,9.02841764306451,8.81929616536324,8.91983533733501,498313.234706864,0.0,1.0
2002-11-25,23.13,23.19,22.42,22.45,242100,9.30188419082771,9.32601359210094,9.0163529424279,9.02841764306451,602004.162288083,0.0,1.0
2002-11-26,22.78,23.29,22.73,23.0,207600,9.16112935006724,9.36622926088964,9.14102151567289,9.2496038214024,516216.704217291,0.0,1.0
2002-11-27,23.38,23.38,22.97,22.98,196800,9.40242336279948,9.40242336279948,9.23753912076578,9.24156068764466,489361.499951651,0.0,1.0
2002-11-29,23.39,23.45,23.17,23.4,86100,9.40644492967835,9.43057433095157,9.3179704583432,9.41046649655722,214095.656228847,0.0,1.0
2002-12-02,23.34,23.8,23.18,23.8,220500,9.386337095284,9.57132917171205,9.32199202522207,9.57132917171205,548293.753756804,0.0,1.0
2002-12-03,22.85,23.54,22.81,23.54,117300,9.18928031821934,9.46676843286141,9.17319405070385,9.46676843286141,291677.357440694,0.0,1.0
2002-12-04,22.74,23.0,22.72,22.82,132300,9.14504308255176,9.2496038214024,9.13699994879402,9.17721561758273,328976.252254082,0.0,1.0
2002-12-05,23.01,23.09,22.62,22.99,164100,9.25362538828127,9.28579792331223,9.09678428000531,9.24558225452352,408049.909258465,0.0,1.0
2002-12-06,22.52,22.77,22.29,22.7,181800,9.05656861121661,9.15710778318837,8.96407257300258,9.12895681503628,452062.605138263,0.0,1.0
2002-12-09,22.5,22.73,22.4,22.55,165300,9.04852547745887,9.14102151567289,9.00830980867016,9.06863331185322,411033.820843536,0.0,1.0
2002-12-10,22.14,22.5,22.03,22.49,278400,8.90374906981952,9.04852547745887,8.85951183415195,9.04450391057999,692267.487736482,0.0,1.0
2002-12-11,22.16,22.17,21.7,22.15,522900,8.91179220357727,8.91581377045614,8.72680012714922,8.90777063669839,1300239.47319471,0.0,1.0
2002-12-12,22.17,22.31,21.9,22.21,93300,8.91581377045614,8.97211570676032,8.80723146472663,8.93190003797162,231999.125739273,0.0,1.0
2002-12-13,22.6,22.75,22.1,22.1,189600,9.08874114624757,9.14906464943063,8.88766280230404,8.88766280230404,471458.030441225,0.0,1.0
2002-12-16,23.29,23.29,22.6,22.6,184200,9.36622926088964,9.36622926088964,9.08874114624757,9.08874114624757,458030.428308405,0.0,1.0
2002-12-17,22.93,23.28,22.93,23.15,90600,9.2214528532503,9.36220769401077,9.2214528532503,9.30992732458546,225285.324672864,0.0,1.0
2002-12-18,22.64,22.94,22.45,22.94,105600,9.10482741376305,9.22547442012917,9.02841764306451,9.22547442012917,262584.219486252,0.0,1.0
2002-12-19,22.32,22.57,22.08,22.3,246000,8.9761372736392,9.07667644561096,8.8796196685463,8.96809413988145,611701.874939563,0.0,1.0
2002-12-20,22.05,22.35,22.0,22.35,315300,8.86755496790969,8.98820197427581,8.84744713351534,8.98820197427581,784022.768977416,0.0,1.0
2002-12-23,22.09,22.13,21.9,22.05,237300,8.88364123542517,8.89972750294065,8.80723146472663,8.86755496790969,590068.515947799,0.0,1.0
2002-12-24,21.95,22.22,21.9,22.1,165600,8.82733929912098,8.93592160485049,8.80723146472663,8.88766280230404,411779.798739804,0.0,1.0
2002-12-26,21.92,22.44,21.88,22.05,274800,8.81527459848437,9.02439607618564,8.79918833096889,8.86755496790969,683315.752981269,0.0,1.0
2002-12-27,21.97,22.05,21.92,22.0,258300,8.83538243287872,8.86755496790969,8.81527459848437,8.84744713351534,642286.968686542,0.0,1.0
2002-12-30,22.52,22.56,21.68,22.05,236400,9.05656861121661,9.07265487873209,8.71875699339148,8.86755496790969,587830.582258995,0.0,1.0
2002-12-31,22.68,22.92,22.0,22.0,312900,9.12091368127854,9.21743128637143,8.84744713351534,8.84744713351534,778054.945807274,0.0,1.0
2003-01-02,23.2,23.24,22.43,22.75,221400,9.33003515897981,9.34612142649529,9.02037450930677,9.14906464943063,550531.687445607,0.0,1.0
2003-01-03,23.16,23.5,23.01,23.3,179700,9.31394889146433,9.45068216534593,9.25362538828127,9.37025082776852,446840.759864388,0.0,1.0
2003-01-06,23.75,24.0,23.18,23.18,258600,9.55122133731769,9.65176050928946,9.32199202522207,9.32199202522207,643032.94658281,0.0,1.0
2003-01-07,23.12,24.05,23.1,24.0,279000,9.29786262394884,9.67186834368381,9.2898194901911,9.65176050928946,693759.443529018,0.0,1.0
2003-01-08,22.57,22.95,22.23,22.85,585000,9.07667644561096,9.22949598700804,8.93994317172936,9.18928031821934,1454656.89772213,0.0,1.0
2003-01-09,22.53,22.74,22.45,22.6,243600,9.06059017809548,9.14504308255176,9.02841764306451,9.08874114624757,605734.051769422,0.0,1.0
2003-01-10,22.15,22.59,21.7,22.59,348300,8.90777063669839,9.0847195793687,8.72680012714922,9.0847195793687,866080.337566871,0.0,1.0
2003-01-13,21.77,22.15,21.75,22.15,777600,8.75495109530131,8.90777063669839,8.74690796154357,8.90777063669839,1933574.70712604,0.0,1.0
2003-01-14,21.68,21.9,21.6,21.85,332400,8.71875699339148,8.80723146472663,8.68658445836051,8.78712363033228,826543.509064679,0.0,1.0
2003-01-15,21.6,21.93,21.2,21.93,262800,8.68658445836051,8.81929616536324,8.52572178320569,8.81929616536324,653476.637130558,0.0,1.0
2003-01-16,21.44,21.68,21.31,21.65,235800,8.62223938829858,8.71875699339148,8.56995901887326,8.70669229275486,586338.62646646,0.0,1.0
2003-01-17,20.92,21.34,20.9,21.34,213300,8.41311791059731,8.58202371950988,8.40507477683957,8.58202371950988,530390.284246378,0.0,1.0
2003-01-21,20.56,20.95,20.46,20.95,254700,8.26834150295797,8.42518261123392,8.22812583416926,8.42518261123392,633335.233931329,0.0,1.0
2003-01-22,19.91,20.56,19.91,20.56,357600,8.00693965583138,8.26834150295797,8.00693965583138,8.26834150295797,889205.652351171,0.0,1.0
2003-01-23,20.1,20.29,20.0,20.0,618900,8.08334942652992,8.15975919722846,8.04313375774121,8.04313375774121,1538952.40000039,0.0,1.0
2003-01-24,20.78,21.0,19.4,20.1,965400,8.35681597429312,8.44529044562828,7.80183974500898,8.08334942652992,2400556.87018965,0.0,1.0
2003-01-27,20.3,20.71,20.3,20.58,323400,8.16378076410733,8.32866500614103,8.16378076410733,8.27638463671571,804164.172176646,0.0,1.0
2003-01-28,20.15,20.53,20.01,20.3,428700,8.10345726092427,8.25627680232136,8.04715532462009,8.16378076410733,1066002.41376663,0.0,1.0
2003-01-29,20.15,20.53,20.01,20.3,322800,8.10345726092427,8.25627680232136,8.04715532462009,8.16378076410733,802672.216384111,0.0,1.0
2003-01-30,20.35,20.7,20.31,20.7,246000,8.18388859850169,8.32464343926216,8.1678023309862,8.32464343926216,611701.874939563,0.0,1.0
2003-01-31,20.49,20.92,20.35,20.35,260100,8.24019053480587,8.41311791059731,8.18388859850169,8.18388859850169,646762.836064149,0.0,1.0
2003-02-03,20.51,20.68,20.2,20.48,194400,8.24823366856362,8.31660030550442,8.12356509531863,8.236168967927,483393.676781509,0.0,1.0
2003-02-04,20.59,20.96,20.38,20.51,329400,8.28040620359458,8.42920417811279,8.1959532991383,8.24823366856362,819083.730102001,0.0,1.0
2003-02-05,20.31,20.85,20.28,20.6,259500,8.1678023309862,8.38496694244522,8.15573763034959,8.28442777047345,645270.880271613,0.0,1.0
2003-02-06,20.42,20.8,20.25,20.35,215400,8.21203956665378,8.36485910805086,8.14367292971298,8.18388859850169,535612.129520252,0.0,1.0
2003-02-07,20.0,20.69,19.95,20.52,210600,8.04313375774121,8.32062187238329,8.02302592334686,8.25225523544249,523676.483179968,0.0,1.0
2003-02-10,20.29,20.29,19.9,20.05,184800,8.15975919722846,8.15975919722846,8.00291808895251,8.06324159213557,459522.384100941,0.0,1.0
2003-02-11,19.9,20.3,19.82,20.3,223500,8.00291808895251,8.16378076410733,7.97074555392154,8.16378076410733,555753.532719482,0.0,1.0
2003-02-12,19.2,19.95,18.9,19.95,376500,7.83501767175966,8.14107304956277,7.71259552063841,8.14107304956277,922627.146848093,0.2825,1.0
2003-02-13,19.29,19.49,18.75,19.2,477900,7.87174431709603,7.9533590845102,7.65138444507779,7.83501767175966,1171111.58958487,0.0,1.0
2003-02-14,19.07,19.49,19.05,19.41,272400,7.78196807294045,7.9533590845102,7.77380659619904,7.92071317754453,667526.254452644,0.0,1.0
2003-02-18,19.65,19.67,19.25,19.3,147600,8.01865089844153,8.02681237518294,7.8554213636132,7.87582505546674,361699.24800738,0.0,1.0
2003-02-19,19.7,19.74,19.53,19.65,309900,8.03905459029507,8.0553775437779,7.96968203799303,8.01865089844153,759421.38860086,0.0,1.0
2003-02-20,19.37,19.7,19.34,19.7,228000,7.9043902240617,8.03905459029507,7.89214800894957,8.03905459029507,558722.415621156,0.0,1.0
2003-02-21,19.3,19.58,19.3,19.41,274500,7.87582505546674,7.99008572984657,7.87582505546674,7.92071317754453,672672.381964944,0.0,1.0
2003-02-24,19.13,19.34,19.03,19.05,182100,7.8064525031647,7.89214800894957,7.76564511945762,7.77380659619904,446242.771423739,0.0,1.0
2003-02-25,19.37,19.42,19.1,19.15,185400,7.9043902240617,7.92479391591524,7.79421028805258,7.81461397990612,454329.543228782,0.0,1.0
2003-02-26,19.05,19.46,18.98,19.4,146700,7.77380659619904,7.94111686939807,7.74524142760408,7.91663243917382,359493.764787822,0.0,1.0
2003-02-27,19.34,19.46,19.11,19.23,119700,7.89214800894957,7.94111686939807,7.79829102642329,7.84725988687178,293329.268201107,0.0,1.0
2003-02-28,19.38,19.54,19.17,19.4,172500,7.90847096243241,7.97376277636374,7.82277545664754,7.91663243917382,422717.617081795,0.0,1.0
2003-03-03,19.6,19.75,19.41,19.6,196200,7.99824720658799,8.05945828214861,7.92071317754453,7.99824720658799,480795.341863468,0.0,1.0
2003-03-04,19.22,19.85,19.16,19.85,204600,7.84317914850108,8.10026566585569,7.81869471827683,8.10026566585569,501379.851912668,0.0,1.0
2003-03-05,19.35,19.49,19.1,19.32,198600,7.89622874732028,7.9533590845102,7.79421028805258,7.88398653220816,486676.630448954,0.0,1.0
2003-03-06,19.28,19.43,19.15,19.33,174600,7.86766357872533,7.92887465428595,7.81461397990612,7.88806727057887,427863.744594095,0.0,1.0
2003-03-07,19.38,19.43,19.08,19.2,196500,7.90847096243241,7.92887465428595,7.78604881131116,7.83501767175966,481530.502936654,0.0,1.0
2003-03-10,18.99,19.26,18.98,19.24,178800,7.74932216597479,7.85950210198391,7.74524142760408,7.85134062524249,438155.999618696,0.0,1.0
2003-03-11,18.95,19.21,18.86,18.92,241800,7.73299921249196,7.83909841013037,7.69627256715558,7.72075699737983,592539.824987699,0.0,1.0
2003-03-12,19.05,19.2,18.86,18.87,197100,7.77380659619904,7.83501767175966,7.69627256715558,7.70035330552629,483000.825083025,0.0,1.0
2003-03-13,19.32,19.32,19.06,19.15,114000,7.88398653220816,7.88398653220816,7.77788733456975,7.81461397990612,279361.207810578,0.0,1.0
2003-03-14,19.56,19.65,19.31,19.32,225600,7.98192425310515,8.01865089844153,7.87990579383745,7.88398653220816,552841.12703567,0.0,1.0
2003-03-17,19.94,19.95,19.31,19.56,174600,8.13699231119206,8.14107304956277,7.87990579383745,7.98192425310515,427863.744594096,0.0,1.0
2003-03-18,19.99,20.05,19.75,19.99,187500,8.1573960030456,8.18188043326985,8.05945828214861,8.1573960030456,459475.670741082,0.0,1.0
2003-03-19,19.93,20.24,19.86,20.04,140100,8.13291157282135,8.25941446231331,8.1043464042264,8.17779969489914,343320.221177737,0.0,1.0
2003-03-20,20.15,20.17,19.8,19.93,131700,8.22268781697693,8.23084929371835,8.07986197400215,8.13291157282135,322735.711128536,0.0,1.0
2003-03-21,20.94,20.99,20.28,20.45,255300,8.54506614826288,8.56546984011642,8.27573741579614,8.34510996809818,625622.073281057,0.0,1.0
2003-03-24,20.1,20.82,19.94,20.82,198600,8.20228412512339,8.49609728781438,8.13699231119206,8.49609728781438,486676.630448954,0.0,1.0
2003-03-25,20.62,20.62,20.1,20.1,120300,8.41448252040022,8.41448252040022,8.20228412512339,8.20228412512339,294799.590347478,0.0,1.0
2003-03-26,20.2,20.57,20.06,20.57,133200,8.24309150883048,8.39407882854668,8.18596117164056,8.39407882854668,326411.516494464,0.0,1.0
2003-03-27,20.38,20.44,20.09,20.1,111900,8.31654479950322,8.34102922972747,8.19820338675269,8.20228412512339,274215.080298278,0.0,1.0
2003-03-28,20.4,20.43,20.15,20.39,246000,8.32470627624464,8.33694849135676,8.22268781697693,8.32062553787393,602832.080012299,0.0,1.0
2003-03-31,20.76,20.85,20.21,20.35,163800,8.47161285759013,8.50833950292651,8.24717224720118,8.3043025843911,401397.945959409,0.0,1.0
2003-04-01,20.9,20.9,20.5,20.8,189000,8.52874319478005,8.52874319478005,8.36551365995172,8.48793581107297,463151.47610701,0.0,1.0
2003-04-02,21.09,21.17,20.92,21.05,216000,8.6062772238235,8.63892313078917,8.53690467152146,8.58995427034067,529315.972693727,0.0,1.0
2003-04-03,20.92,21.19,20.84,21.13,168900,8.53690467152146,8.64708460753058,8.5042587645558,8.62260017730633,413895.684203567,0.0,1.0
2003-04-04,21.04,21.0525,20.95,20.97,133500,8.58587353196996,8.59097445493335,8.54914688663359,8.557308363375,327146.67756765,0.0,1.0
2003-04-07,21.1,21.59,21.02,21.1,170400,8.61035796219421,8.81031414235891,8.57771205522854,8.61035796219421,417571.489569495,0.0,1.0
2003-04-08,21.1,21.34,20.85,21.2,195300,8.61035796219421,8.7082956830912,8.50833950292651,8.65116534590129,478589.858643911,0.0,1.0
2003-04-09,21.14,21.29,20.88,21.1,237000,8.62668091567704,8.68789199123766,8.52058171803863,8.61035796219421,580777.247816728,0.0,1.0
2003-04-10,21.1,21.28,20.94,21.25,153900,8.61035796219421,8.68381125286696,8.54506614826288,8.67156903775483,377137.63054428,0.0,1.0
2003-04-11,20.96,21.13,20.9,21.13,130500,8.5532276250043,8.62260017730633,8.52874319478005,8.62260017730633,319795.066835793,0.0,1.0
2003-04-14,21.45,21.45,21.0,21.0,218700,8.75318380516899,8.75318380516899,8.56955057848713,8.56955057848713,535932.422352398,0.0,1.0
2003-04-15,21.54,21.67,21.28,21.42,180900,8.78991045050537,8.84296004932457,8.68381125286696,8.74094159005687,443302.127130996,0.0,1.0
2003-04-16,21.4,21.75,21.3,21.59,214200,8.73278011331545,8.87560595629024,8.69197272960837,8.81031414235891,524905.006254612,0.0,1.0
2003-04-17,21.61,21.66,21.34,21.38,377700,8.81847561910033,8.83887931095387,8.7082956830912,8.72461863657404,925567.791140835,0.0,1.0
2003-04-21,21.74,21.74,21.51,21.65,108300,8.87152521791953,8.87152521791953,8.77766823539324,8.83479857258316,265393.147420049,0.0,1.0
2003-04-22,22.22,22.34,21.65,21.8,216600,9.06740065971352,9.11636952016202,8.83479857258316,8.89600964814378,530786.294840098,0.0,1.0
2003-04-23,22.48,22.55,22.22,22.27,208500,9.17349985735193,9.20206502594689,9.06740065971352,9.08780435156706,510936.945864083,0.0,1.0
2003-04-24,22.58,22.63,22.28,22.4,196800,9.21430724105902,9.23471093291256,9.09188508993777,9.14085395038627,482265.664009839,0.0,1.0
2003-04-25,22.6,22.96,22.45,22.58,298800,9.22246871780043,9.36937529914593,9.16125764223981,9.21430724105902,732220.428892988,0.0,1.0
2003-04-28,23.2,23.37,22.6,22.6,197700,9.46731302004292,9.53668557234496,9.22246871780043,9.22246871780043,484471.147229397,0.0,1.0
2003-04-29,23.45,23.65,23.23,23.23,201600,9.56933147931063,9.65094624672479,9.47955523515505,9.47955523515505,494028.241180811,0.0,1.0
2003-04-30,23.76,23.98,23.25,23.4,255600,9.69583436880258,9.78561061295816,9.48771671189646,9.54892778745709,626357.234354243,0.0,1.0
2003-05-01,23.51,23.67,23.27,23.66,143100,9.59381590953488,9.65910772346621,9.49587818863788,9.6550269850955,350671.831909594,0.0,1.0
2003-05-02,23.72,23.77,23.45,23.51,168600,9.67951141531975,9.69991510717329,9.56933147931063,9.59381590953488,413160.523130381,0.0,1.0
2003-05-05,23.3,23.49,23.29,23.46,186600,9.50812040375,9.58565443279346,9.5040396653793,9.57341221768134,457270.187521525,0.0,1.0
2003-05-06,23.78,23.85,23.34,23.39,256200,9.703995845544,9.73256101413895,9.52444335723284,9.54484704908638,627827.556500614,0.0,1.0
2003-05-07,23.9,23.94,23.46,23.78,233100,9.75296470599249,9.76928765947533,9.57341221768134,9.703995845544,571220.153865313,0.0,1.0
2003-05-08,24.11,24.15,23.7,23.85,223200,9.83866021177736,9.8549831652602,9.67134993857833,9.73256101413895,546959.838450184,0.0,1.0
2003-05-09,24.32,24.33,24.11,24.11,279000,9.92435571756224,9.92843645593294,9.83866021177736,9.83866021177736,683699.79806273,0.0,1.0
2003-05-12,24.29,24.6,24.17,24.32,1207200,9.91211350245011,10.0386163919421,9.86314464200161,9.92435571756224,2958288.15849938,0.0,1.0
2003-05-13,24.01,24.15,23.8,24.05,293700,9.91313368704279,9.97093621583021,9.82642989386166,9.92964869526777,711352.960892392,0.2825,1.0
2003-05-14,23.73,24.16,23.48,24.05,241800,9.79752862946794,9.97506496788645,9.69430982806183,9.92964869526777,585649.117956351,0.0,1.0
2003-05-15,23.97,23.97,23.75,23.93,159600,9.89661867881781,9.89661867881781,9.80578613358043,9.88010367059283,386557.482323547,0.0,1.0
2003-05-16,23.82,24.0,23.78,23.85,207900,9.83468739797414,9.90900493498654,9.81817238974917,9.84707365414288,503541.983553042,0.0,1.0
2003-05-19,23.52,23.8,23.3,23.8,263100,9.71082483628681,9.82642989386166,9.61999229104944,9.82642989386166,637238.55638675,0.0,1.0
2003-05-20,23.44,23.53,23.14,23.53,253500,9.67779481983686,9.71495358834306,9.55393225814953,9.71495358834306,613986.978502626,0.0,1.0
2003-05-21,23.26,23.56,23.24,23.48,165900,9.60347728282446,9.72733984451179,9.59521977871197,9.69430982806183,401816.330310003,0.0,1.0
2003-05-22,23.48,23.54,23.21,23.32,200100,9.69430982806183,9.7190823403993,9.58283352254324,9.62824979516192,484650.076522192,0.0,1.0
2003-05-23,24.7,24.7,23.58,23.6,380100,10.1980175789237,10.1980175789237,9.73559734862428,9.74385485273677,920617.161849495,0.0,1.0
2003-05-27,25.22,25.22,24.5,24.6,300900,10.4127126858484,10.4127126858484,10.1154425377988,10.1567300583612,728791.644305481,0.0,1.0
2003-05-28,25.18,25.43,25.01,25.42,179700,10.3961976776234,10.4994164790295,10.3260088926672,10.4952877269732,435240.473518429,0.0,1.0
2003-05-29,24.8,25.28,24.54,25.18,148500,10.2393050994861,10.4374851981858,10.1319575460237,10.3961976776234,359672.845395029,0.0,1.0
2003-05-30,25.2,25.3,24.9,24.92,183000,10.4044551817359,10.4457427022983,10.2805926200485,10.288850124161,443233.203416096,0.0,1.0
2003-06-02,25.81,25.83,25.14,25.2,249600,10.6563090571668,10.6645665612793,10.3796826693984,10.4044551817359,604541.0249872,0.0,1.0
2003-06-03,26.3,26.39,25.94,26.0,348000,10.8586179079228,10.895776676429,10.709982833898,10.7347553462354,842869.69829946,0.0,1.0
2003-06-04,26.4,26.5,26.01,26.3,251100,10.8999054284852,10.9411929490476,10.7388840982917,10.8586179079228,608174.084031595,0.0,1.0
2003-06-05,26.08,26.36,25.92,26.28,220500,10.7677853626854,10.8833904202602,10.7017253297855,10.8503604038103,534059.679525952,0.0,1.0
2003-06-06,25.99,26.52,25.87,26.28,211500,10.7306265941792,10.9494504531601,10.6810815695042,10.8503604038103,512261.325259587,0.0,1.0
2003-06-09,25.74,25.76,25.5,25.74,255300,10.6274077927731,10.6356652968856,10.5283177434232,10.6274077927731,618346.649355897,0.0,1.0
2003-06-10,26.24,26.24,25.68,25.68,330900,10.8338453955853,10.8338453955853,10.6026352804356,10.6026352804356,801452.825193368,0.0,1.0
2003-06-11,26.0,26.15,25.89,26.15,184500,10.7347553462354,10.7966866270791,10.6893390736167,10.7966866270791,446866.262460492,0.0,1.0
2003-06-12,26.19,26.19,26.01,26.12,78600,10.8132016353041,10.8132016353041,10.7388840982917,10.7843003709104,190372.293926257,0.0,1.0
2003-06-13,25.65,26.44,25.6,26.44,279600,10.5902490242669,10.9164204367102,10.5696052639856,10.9164204367102,677202.205875084,0.0,1.0
2003-06-16,26.39,26.39,25.66,25.66,225900,10.895776676429,10.895776676429,10.5943777763231,10.5943777763231,547138.69208577,0.0,1.0
2003-06-17,26.08,26.35,25.97,26.35,218700,10.7677853626854,10.879261668204,10.7223690900667,10.879261668204,529700.008672679,0.0,1.0
2003-06-18,26.25,26.4,26.08,26.08,225900,10.8379741476415,10.8999054284852,10.7677853626854,10.7677853626854,547138.692085774,0.0,1.0
2003-06-19,26.37,26.67,26.25,26.47,196200,10.8875191723165,11.0113817340038,10.8379741476415,10.9288066928789,475204.123006765,0.0,1.0
2003-06-20,26.6,26.7,26.4,26.58,197100,10.9824804696101,11.0237679901725,10.8999054284852,10.9742229654976,477383.958433402,0.0,1.0
2003-06-23,26.17,26.65,26.17,26.65,264000,10.8049441311916,11.0031242298913,10.8049441311916,11.0031242298913,639418.391813384,0.0,1.0
2003-06-24,25.91,26.4,25.75,26.17,335100,10.6975965777292,10.8999054284852,10.6315365448293,10.8049441311916,811625.390517674,0.0,1.0
2003-06-25,26.04,26.33,25.88,26.12,253200,10.7512703544604,10.8710041640915,10.6852103215605,10.7843003709104,613260.366693747,0.0,1.0
2003-06-26,25.91,26.07,25.76,25.99,204300,10.6975965777292,10.7636566106291,10.6356652968856,10.7306265941792,494822.641846496,0.0,1.0
2003-06-27,26.33,26.41,25.87,26.05,202500,10.8710041640915,10.9040341805414,10.6810815695042,10.7553991065166,490462.970993222,0.0,1.0
2003-06-30,26.55,26.7,26.36,26.36,244800,10.9618367093289,11.0237679901725,10.8833904202602,10.8833904202602,592915.236045138,0.0,1.0
2003-07-01,26.35,26.5,26.14,26.5,465900,10.879261668204,10.9411929490476,10.7925578750228,10.9411929490476,1128428.13918885,0.0,1.0
2003-07-02,26.58,26.59,26.26,26.28,150000,10.9742229654976,10.9783517175538,10.8421028996978,10.8503604038103,363305.904439424,0.0,1.0
2003-07-03,26.37,26.65,26.34,26.53,74400,10.8875191723165,11.0031242298913,10.8751329161477,10.9535792052164,180199.728601954,0.0,1.0
2003-07-07,26.56,26.73,26.3,26.4,160200,10.9659654613851,11.0361542463413,10.8586179079228,10.8999054284852,388010.705941305,0.0,1.0
2003-07-08,26.6,26.76,26.43,26.5,214200,10.9824804696101,11.04854050251,10.9122916846539,10.9411929490476,518800.831539497,0.0,1.0
2003-07-09,26.86,26.94,26.57,26.7,265200,11.0898280230724,11.1228580395224,10.9700942134414,11.0237679901725,642324.839048904,0.0,1.0
2003-07-10,26.58,26.83,26.57,26.81,179100,10.9742229654976,11.0774417669037,10.9700942134414,11.0691842627912,433787.249900672,0.0,1.0
2003-07-11,26.68,26.82,26.57,26.58,208500,11.01551048606,11.0733130148475,10.9700942134414,10.9742229654976,504995.207170801,0.0,1.0
2003-07-14,26.59,26.88,26.47,26.88,222600,10.9783517175538,11.0980855271849,10.9288066928789,11.0980855271849,539145.962188107,0.0,1.0
2003-07-15,26.33,26.79,26.2,26.79,75600,10.8710041640915,11.0609267586787,10.8173303873603,11.0609267586787,183106.175837469,0.0,1.0
2003-07-16,26.27,26.53,26.2,26.27,137100,10.846231651754,10.9535792052164,10.8173303873603,10.846231651754,332061.596657634,0.0,1.0
2003-07-17,25.67,26.27,25.45,26.27,346800,10.5985065283794,10.846231651754,10.507673983142,10.846231651754,839963.251063944,0.0,1.0
2003-07-18,25.89,26.015,25.65,25.79,162600,10.6893390736167,10.7409484743198,10.5902490242669,10.6480515530543,393823.600412337,0.0,1.0
2003-07-21,25.75,25.95,25.66,25.87,157500,10.6315365448293,10.7141115859542,10.5943777763231,10.6810815695042,381471.199661395,0.0,1.0
2003-07-22,25.95,26.0,25.65,25.75,178800,10.7141115859542,10.7347553462354,10.5902490242669,10.6315365448293,433060.638091793,0.0,1.0
2003-07-23,26.09,26.12,25.7,25.95,107100,10.7719141147416,10.7843003709104,10.6108927845481,10.7141115859542,259400.415769749,0.0,1.0
2003-07-24,26.27,26.86,26.09,26.34,241800,10.846231651754,11.0898280230724,10.7719141147416,10.8751329161477,585649.117956352,0.0,1.0
2003-07-25,26.25,26.34,26.04,26.32,112500,10.8379741476415,10.8751329161477,10.7512703544604,10.8668754120352,272479.428329569,0.0,1.0
2003-07-28,26.36,26.63,26.12,26.2,197400,10.8833904202602,10.9948667257788,10.7843003709104,10.8173303873603,478110.570242283,0.0,1.0
2003-07-29,26.66,26.74,26.18,26.48,226200,11.0072529819476,11.0402829983975,10.8090728832478,10.9329354449352,547865.303894649,0.0,1.0
2003-07-30,26.8,26.88,26.46,26.72,212100,11.065055510735,11.0980855271849,10.9246779408227,11.032025494285,513714.548877344,0.0,1.0
2003-07-31,26.8,26.99,26.65,26.8,190800,11.065055510735,11.1435017998036,11.0031242298913,11.065055510735,462125.110446946,0.0,1.0
2003-08-01,26.51,26.83,26.26,26.83,119100,10.9453217011039,11.0774417669037,10.8421028996978,11.0774417669037,288464.888124902,0.0,1.0
2003-08-04,26.31,26.5,25.75,26.47,356400,10.862746659979,10.9411929490476,10.6315365448293,10.9288066928789,863214.828948071,0.0,1.0
2003-08-05,26.46,26.7,26.31,26.38,225300,10.9246779408227,11.0237679901725,10.862746659979,10.8916479243727,545685.468468013,0.0,1.0
2003-08-06,26.64,26.75,26.46,26.55,150000,10.9989954778351,11.0444117504538,10.9246779408227,10.9618367093289,363305.904439423,0.0,1.0
2003-08-07,26.6,26.73,26.5,26.7,122700,10.9824804696101,11.0361542463413,10.9411929490476,11.0237679901725,297184.229831448,0.0,1.0
2003-08-08,26.51,26.72,26.42,26.72,83100,10.9453217011039,11.032025494285,10.9081629325977,11.032025494285,201271.471059441,0.0,1.0
2003-08-11,26.49,26.65,26.4,26.41,92400,10.9370641969914,11.0031242298913,10.8999054284852,10.9040341805414,223796.437134685,0.0,1.0
2003-08-12,26.78,26.78,26.55,26.59,124800,11.0567980066225,11.0567980066225,10.9618367093289,10.9783517175538,302270.5124936,0.0,1.0
2003-08-13,26.4,26.8,26.4,26.74,182100,11.0165426740741,11.1834599873176,11.0165426740741,11.1584223903311,436383.731469006,0.2825,1.0
2003-08-14,26.79,26.83,26.34,26.4,152400,11.1792870544866,11.1959787858109,10.9915050770876,11.0165426740741,365210.767028426,0.0,1.0
2003-08-15,26.94,27.0,26.88,26.89,64500,11.2418810469529,11.2669186439394,11.2168434499664,11.2210163827974,154567.549037622,0.0,1.0
2003-08-18,27.05,27.17,26.88,26.99,127200,11.2877833080949,11.3378585020679,11.2168434499664,11.2627457111083,304821.585078844,0.0,1.0
2003-08-19,27.15,27.45,27.02,27.2,129000,11.3295126364058,11.4547006213384,11.2752645096016,11.3503773005612,309135.098075242,0.0,1.0
2003-08-20,27.25,27.32,27.03,27.15,111000,11.3712419647166,11.4004524945343,11.2794374424327,11.3295126364058,265999.968111257,0.0,1.0
2003-08-21,27.06,27.44,27.06,27.4,118800,11.291956240926,11.4505276885073,11.291956240926,11.433835957183,284691.857762316,0.0,1.0
2003-08-22,26.65,27.27,26.65,27.13,99300,11.1208659948513,11.3795878303788,11.1208659948513,11.3211667707436,237962.133634664,0.0,1.0
2003-08-25,26.96,26.96,26.65,26.65,102600,11.2502269126151,11.2502269126151,11.1208659948513,11.1208659948513,245870.240794728,0.0,1.0
2003-08-26,26.77,26.93,26.54,26.9,114300,11.1709411888244,11.2377081141218,11.0749637337093,11.2251893156285,273908.07527132,0.0,1.0
2003-08-27,26.77,26.97,26.71,26.94,112200,11.1709411888244,11.2543998454462,11.1459035918379,11.2418810469529,268875.643442188,0.0,1.0
2003-08-28,26.61,26.93,26.58,26.82,189900,11.104174263527,11.2377081141218,11.0916554650337,11.1918058529798,455075.621120066,0.0,1.0
2003-08-29,26.81,26.85,26.54,26.61,108600,11.1876329201487,11.2043246514731,11.0749637337093,11.104174263527,260248.617449392,0.0,1.0
2003-09-02,27.19,27.24,26.83,26.96,229500,11.3462043677301,11.3670690318855,11.1959787858109,11.2502269126151,549972.90704084,0.0,1.0
2003-09-03,27.15,27.6,27.13,27.31,204300,11.3295126364058,11.5172946138047,11.3211667707436,11.3962795617032,489583.725091255,0.0,1.0
2003-09-04,27.58,27.65,27.11,27.19,156900,11.5089487481426,11.5381592779602,11.3128209050814,11.3462043677301,375994.549519423,0.0,1.0
2003-09-05,27.2,27.61,27.18,27.5,107100,11.3503773005612,11.5214675466358,11.342031434899,11.4755652854939,256654.023285725,0.0,1.0
2003-09-08,27.37,27.49,27.05,27.12,159600,11.4213171586897,11.4713923526628,11.2877833080949,11.3169938379125,382464.819014022,0.0,1.0
2003-09-09,27.24,27.33,27.06,27.3,66300,11.3670690318855,11.4046254273653,11.291956240926,11.3921066288721,158881.062034021,0.0,1.0
2003-09-10,27.1,27.25,26.8,27.2,119700,11.3086479722503,11.3712419647166,11.1834599873176,11.3503773005612,286848.614260517,0.0,1.0
2003-09-11,26.74,27.2,26.65,27.03,150900,11.1584223903311,11.3503773005612,11.1208659948513,11.2794374424327,361616.172864762,0.0,1.0
2003-09-12,27.03,27.19,26.6,26.69,144300,11.2794374424327,11.3462043677301,11.1000013306959,11.1375577261757,345799.958544632,0.0,1.0
2003-09-15,27.36,27.5,26.97,27.04,172800,11.4171442258586,11.4755652854939,11.2543998454462,11.2836103752638,414097.24765428,0.0,1.0
2003-09-16,27.78,27.78,27.23,27.23,207000,11.5924074047643,11.5924074047643,11.3628960990545,11.3628960990545,496053.994585857,0.0,1.0
2003-09-17,27.74,27.79,27.59,27.78,166200,11.57571567344,11.5965803375954,11.5131216809737,11.5924074047643,398281.03333415,0.0,1.0
2003-09-18,27.83,27.85,27.62,27.72,113400,11.6132720689198,11.621617934582,11.5256404794669,11.5673698077778,271751.31877312,0.0,1.0
2003-09-19,27.6,27.86,27.57,27.86,162600,11.5172946138047,11.625790867413,11.5047758153115,11.625790867413,389654.007341355,0.0,1.0
2003-09-22,27.08,27.7,27.08,27.66,150300,11.3003021065881,11.5590239421156,11.3003021065881,11.5423322107913,360178.335199296,0.0,1.0
2003-09-23,27.23,27.35,27.09,27.15,137400,11.3628960990545,11.4129712930275,11.3044750394192,11.3295126364058,329264.82539177,0.0,1.0
2003-09-24,26.85,27.3,26.75,27.3,148800,11.2043246514731,11.3921066288721,11.1625953231622,11.3921066288721,356583.741035629,0.0,1.0
2003-09-25,26.63,27.21,26.62,26.92,173400,11.1125201291891,11.3545502333923,11.1083471963581,11.2335351812907,415535.085319747,0.0,1.0
2003-09-26,26.97,26.98,26.46,26.63,193200,11.2543998454462,11.2585727782772,11.0415802710606,11.1125201291891,462983.72828013,0.0,1.0
2003-09-29,27.48,27.63,27.07,27.07,191400,11.4672194198317,11.529813412298,11.296129173757,11.296129173757,458670.215283732,0.0,1.0
2003-09-30,27.38,27.58,27.25,27.5,215100,11.4254900915208,11.5089487481426,11.3712419647166,11.4755652854939,515464.803069649,0.0,1.0
2003-10-01,27.89,27.96,27.3,27.4,169800,11.6383096659063,11.6675201957239,11.3921066288721,11.433835957183,406908.059326949,0.0,1.0
2003-10-02,27.89,27.99,27.8,27.99,136800,11.6383096659063,11.6800389942172,11.6007532704265,11.6800389942172,327826.987726305,0.0,1.0
2003-10-03,28.21,28.26,27.93,28.0,117300,11.7718435165012,11.7927081806566,11.6550013972307,11.6842119270483,281097.26359865,0.0,1.0
2003-10-06,28.25,28.25,27.87,28.07,124800,11.7885352478255,11.7885352478255,11.6299638002441,11.7134224568659,299070.23441698,0.0,1.0
2003-10-07,28.55,28.61,28.05,28.05,120000,11.9137232327582,11.9387608297447,11.7050765912037,11.7050765912037,287567.533093249,0.0,1.0
2003-10-08,28.0,28.6,27.95,28.5,150300,11.6842119270483,11.9345878969136,11.6633472628928,11.8928585686027,360178.335199295,0.0,1.0
2003-10-09,27.95,28.27,27.93,28.02,136200,11.6633472628928,11.7968811134877,11.6550013972307,11.6925577927105,326389.150060839,0.0,1.0
2003-10-10,27.89,28.17,27.89,28.0,88800,11.6383096659063,11.7551517851768,11.6383096659063,11.6842119270483,212799.974489005,0.0,1.0
2003-10-13,28.18,28.41,27.8,27.8,103200,11.7593247180079,11.8553021731229,11.6007532704265,11.6007532704265,247308.078460194,0.0,1.0
2003-10-14,28.24,28.24,27.91,28.03,89700,11.7843623149944,11.7843623149944,11.6466555315685,11.6967307255416,214956.730987204,0.0,1.0
2003-10-15,27.99,28.25,27.8,28.24,130500,11.6800389942172,11.7885352478255,11.6007532704265,11.7843623149944,312729.692238909,0.0,1.0
2003-10-16,27.98,28.07,27.7,27.96,125700,11.6758660613861,11.7134224568659,11.5590239421156,11.6675201957239,301226.990915179,0.0,1.0
2003-10-17,27.83,28.05,27.6,28.03,206700,11.6132720689198,11.7050765912037,11.5172946138047,11.6967307255416,495335.075753122,0.0,1.0
2003-10-20,28.03,28.04,27.76,27.83,102600,11.6967307255416,11.7009036583726,11.5840615391022,11.6132720689198,245870.240794727,0.0,1.0
2003-10-21,28.02,28.06,27.86,28.03,91800,11.6925577927105,11.7092495240348,11.625790867413,11.6967307255416,219989.162816335,0.0,1.0
2003-10-22,27.51,27.92,27.48,27.92,103800,11.4797382183249,11.6508284643996,11.4672194198317,11.6508284643996,248745.916125662,0.0,1.0
2003-10-23,27.29,27.6,27.05,27.4,178800,11.387933696041,11.5172946138047,11.2877833080949,11.433835957183,428475.624308942,0.0,1.0
2003-10-24,29.0,29.49,28.55,28.8,837300,12.1015052101572,12.3059789188805,11.9137232327582,12.0180465535354,2006502.46215814,0.0,1.0
2003-10-27,28.88,29.48,28.75,29.29,359700,12.0514300161841,12.3018059860494,11.9971818893799,12.2225202622587,861983.680447015,0.0,1.0
2003-10-28,29.49,29.54,28.64,28.9,317400,12.3059789188805,12.3268435830359,11.951279628238,12.0597758818463,760616.125031645,0.0,1.0
2003-10-29,29.13,29.57,29.13,29.39,204600,12.1557533369613,12.3393623815292,12.1557533369613,12.2642495905696,490302.643923991,0.0,1.0
2003-10-30,30.18,30.19,29.13,29.36,415800,12.5939112842256,12.5980842170567,12.1557533369613,12.2517307920763,996421.502168111,0.0,1.0
2003-10-31,30.21,31.0,29.99,30.04,425100,12.6064300827189,12.9360917763749,12.5146255604349,12.5354902245904,1018707.98598284,0.0,1.0
2003-11-03,30.58,30.58,30.31,30.31,168900,12.7608285974692,12.7608285974692,12.6481594110298,12.6481594110298,404751.302828748,0.0,1.0
2003-11-04,30.76,30.9,30.48,30.6,181800,12.8359413884288,12.894362448064,12.7190992691583,12.7691744631313,435664.812636272,0.0,1.0
2003-11-05,30.51,30.84,30.34,30.64,160500,12.7316180676515,12.8693248510775,12.660678209523,12.7858661944557,384621.575512223,0.0,1.0
2003-11-06,30.12,30.2,30.05,30.16,170400,12.5688736872391,12.6022571498878,12.5396631574215,12.5855654185634,408345.896992414,0.0,1.0
2003-11-07,30.1,30.47,30.08,30.27,242700,12.5605278215769,12.7149263363272,12.5521819559147,12.6314676797054,581605.335681098,0.0,1.0
2003-11-10,29.75,30.31,29.7,30.15,207900,12.4144751724888,12.6481594110298,12.3936105083334,12.5813924857324,498210.751084055,0.0,1.0
2003-11-11,29.62,29.87,29.54,29.8,174900,12.3602270456847,12.4645503664619,12.3268435830359,12.4353398366443,419129.67948341,0.0,1.0
2003-11-12,29.97,29.97,29.41,29.45,259200,12.624165047251,12.624165047251,12.3882780794011,12.4051271485333,615345.567086956,0.2825,1.0
2003-11-13,29.98,30.18,29.72,30.0,170700,12.628377314534,12.7126226601947,12.5188583651752,12.6368018491001,405244.93943574,0.0,1.0
2003-11-14,30.0,30.1,29.84,30.0,186600,12.6368018491001,12.6789245219304,12.5694055725716,12.6368018491001,442991.831861212,0.0,1.0
2003-11-17,30.0,30.0,29.8,29.97,137400,12.6368018491001,12.6368018491001,12.5525565034394,12.624165047251,326190.126997484,0.0,1.0
2003-11-18,29.44,30.16,29.44,30.1,170700,12.4009148812502,12.7041981256286,12.4009148812502,12.6789245219304,405244.93943574,0.0,1.0
2003-11-19,29.45,29.63,29.35,29.56,262800,12.4051271485333,12.4809479596279,12.3630044757029,12.4514620886466,623892.033296496,0.0,1.0
2003-11-20,29.16,29.42,29.11,29.41,204900,12.2829713973253,12.3924903466842,12.2619100609101,12.3882780794011,486436.368426379,0.0,1.0
2003-11-21,29.2,29.43,29.14,29.31,151500,12.2998204664574,12.3967026139672,12.2745468627592,12.3461554065708,359663.786318187,0.0,1.0
2003-11-24,29.37,29.44,29.26,29.34,219000,12.371429010269,12.4009148812502,12.3250940701556,12.3587922084199,519910.027747081,0.0,1.0
2003-11-25,29.59,29.59,29.3,29.5,198300,12.4640988904957,12.4640988904957,12.3419431392878,12.4261884849484,470767.847042221,0.0,1.0
2003-11-26,29.83,29.93,29.45,29.64,153300,12.5651933052885,12.6073159781189,12.4051271485333,12.4851602269109,363937.019422958,0.0,1.0
2003-11-28,29.77,29.93,29.75,29.81,88500,12.5399197015903,12.6073159781189,12.5314951670243,12.5567687707225,210100.627651218,0.0,1.0
2003-12-01,29.9,30.05,29.81,29.96,150900,12.5946791762698,12.6578631855153,12.5567687707225,12.619952779968,358239.375283262,0.0,1.0
2003-12-02,29.68,29.88,29.53,29.78,122700,12.502009296043,12.5862546417037,12.4388252867975,12.5441319688734,291292.056641859,0.0,1.0
2003-12-03,29.79,29.97,29.66,29.7,158100,12.5483442361564,12.624165047251,12.493584761477,12.5104338306091,375332.307702345,0.0,1.0
2003-12-04,29.74,29.85,29.6,29.74,134700,12.5272828997412,12.5736178398546,12.4683111577788,12.5272828997412,319780.277340329,0.0,1.0
2003-12-05,29.7,29.8,29.56,29.74,83400,12.5104338306091,12.5525565034394,12.4514620886466,12.5272828997412,197993.133854368,0.0,1.0
2003-12-08,29.7,29.93,29.57,29.75,135300,12.5104338306091,12.6073159781189,12.4556743559297,12.5314951670243,321204.688375251,0.0,1.0
2003-12-09,29.65,29.98,29.6,29.8,195600,12.4893724941939,12.628377314534,12.4683111577788,12.5525565034394,464357.997385065,0.0,1.0
2003-12-10,29.63,29.8,29.53,29.75,136800,12.4809479596279,12.5525565034394,12.4388252867975,12.5314951670243,324765.715962559,0.0,1.0
2003-12-11,30.15,30.22,29.65,29.65,266100,12.6999858583456,12.7294717293268,12.4893724941939,12.4893724941939,631726.293988577,0.0,1.0
2003-12-12,30.0,30.1,29.83,30.1,89100,12.6368018491001,12.6789245219304,12.5651933052885,12.6789245219304,211525.038686141,0.0,1.0
2003-12-15,29.83,30.35,29.77,30.0,119400,12.5651933052885,12.7842312040063,12.5399197015903,12.6368018491001,283457.795949779,0.0,1.0
2003-12-16,29.85,29.98,29.79,29.81,173700,12.5736178398546,12.628377314534,12.5483442361564,12.5567687707225,412366.994610356,0.0,1.0
2003-12-17,30.35,30.42,29.62,29.9,264000,12.7842312040063,12.8137170749875,12.4767356923448,12.5946791762698,626740.855366343,0.0,1.0
2003-12-18,30.49,30.5,30.13,30.32,146100,12.8432029459687,12.8474152132518,12.6915613237795,12.7715944021572,346844.087003876,0.0,1.0
2003-12-19,30.5,30.54,30.32,30.5,178800,12.8474152132518,12.8642642823839,12.7715944021572,12.8474152132518,424474.488407205,0.0,1.0
2003-12-22,30.6,30.65,30.35,30.45,218700,12.8895378860821,12.9105992224973,12.7842312040063,12.8263538768366,519197.822229619,0.0,1.0
2003-12-23,30.68,30.7,30.4,30.55,139200,12.9232360243464,12.9316605589124,12.8052925404214,12.8684765496669,330463.360102254,0.0,1.0
2003-12-24,30.59,30.74,30.5,30.55,39900,12.8853256187991,12.9485096280446,12.8474152132518,12.8684765496669,94723.3338224132,0.0,1.0
2003-12-26,30.35,30.62,30.35,30.47,71100,12.7842312040063,12.8979624206482,12.7842312040063,12.8347784114027,168792.707638436,0.0,1.0
2003-12-29,30.82,30.82,30.47,30.57,139200,12.9822077663088,12.9822077663088,12.8347784114027,12.876901084233,330463.360102255,0.0,1.0
2003-12-30,30.75,30.82,30.59,30.82,128100,12.9527218953276,12.9822077663088,12.8853256187991,12.9822077663088,304111.755956169,0.0,1.0
2003-12-31,30.6,30.86,30.5,30.72,140400,12.8895378860821,12.999056835441,12.8474152132518,12.9400850934785,333312.182172101,0.0,1.0
2004-01-02,30.64,30.69,30.35,30.35,156300,12.9063869552143,12.9274482916294,12.7842312040063,12.7842312040063,371059.074597573,0.0,1.0
2004-01-05,30.35,30.92,30.28,30.76,248700,12.7842312040063,13.0243304391392,12.754745333025,12.9569341626107,590418.373975793,0.0,1.0
2004-01-06,30.54,30.56,30.0,30.0,369000,12.8642642823839,12.87268881695,12.6368018491001,12.6368018491001,876012.786477959,0.0,1.0
2004-01-07,30.94,31.0,30.49,30.49,191400,13.0327549737053,13.0580285774034,12.8432029459687,12.8432029459687,454387.120140598,0.0,1.0
2004-01-08,30.74,30.85,30.64,30.85,166200,12.9485096280446,12.994844568158,12.9063869552143,12.994844568158,394561.856673811,0.0,1.0
2004-01-09,30.49,30.7,30.48,30.6,99000,12.8432029459687,12.9316605589124,12.8389906786857,12.8895378860821,235027.82076238,0.0,1.0
2004-01-12,30.41,30.41,30.25,30.26,105300,12.8095048077045,12.8095048077045,12.7421085311759,12.746320798459,249984.136629075,0.0,1.0
2004-01-13,30.52,30.55,30.2,30.46,119700,12.8558397478178,12.8684765496669,12.7210471947608,12.8305661441196,284170.001467241,0.0,1.0
2004-01-14,30.86,30.94,30.47,30.5,120000,12.999056835441,13.0327549737053,12.8347784114027,12.8474152132518,284882.206984701,0.0,1.0
2004-01-15,30.82,30.91,30.52,30.86,143700,12.9822077663088,13.0201181718562,12.8558397478178,12.999056835441,341146.442864182,0.0,1.0
2004-01-16,31.39,31.43,30.82,30.82,295200,13.2223070014418,13.2391560705739,12.9822077663088,12.9822077663088,700810.229182364,0.0,1.0
2004-01-20,32.21,32.42,31.3,31.35,346200,13.5677129186505,13.6561705315942,13.1843965958945,13.2054579323096,821885.167150864,0.0,1.0
2004-01-21,33.11,33.14,32.15,32.21,391800,13.9468169741235,13.9594537759726,13.5424393149523,13.5677129186505,930140.405805051,0.0,1.0
2004-01-22,33.26,33.35,33.0,33.0,225000,14.010000983369,14.0479113889163,13.9004820340101,13.9004820340101,534154.138096315,0.0,1.0
2004-01-23,33.02,33.34,32.99,33.11,193500,13.9089065685762,14.0436991216333,13.8962697667271,13.9468169741235,459372.558762831,0.0,1.0
2004-01-26,33.29,33.3,32.95,33.0,409500,14.0226377852181,14.0268500525011,13.879420697595,13.9004820340101,972160.531335294,0.0,1.0
2004-01-27,33.3,33.33,33.2,33.22,181800,14.0268500525011,14.0394868543502,13.9847273796708,13.9931519142369,431596.543581824,0.0,1.0
2004-01-28,32.77,33.92,32.77,33.4,788100,13.8035998865004,14.2880106240492,13.8035998865004,14.0689727253315,1870963.89437202,0.0,1.0
2004-01-29,32.89,33.12,32.72,32.72,492900,13.8541470938968,13.9510292414065,13.7825385500852,13.7825385500852,1170153.66518966,0.0,1.0
2004-01-30,32.75,33.45,32.57,33.0,819600,13.7951753519343,14.0900340617466,13.7193545408397,13.9004820340101,1945745.47370551,0.0,1.0
2004-02-02,32.55,32.7,32.32,32.65,249600,13.7109300062736,13.7741140155191,13.6140478587639,13.753052679104,592554.990528181,0.0,1.0
2004-02-03,32.25,32.55,32.22,32.55,186600,13.5845619877826,13.7109300062736,13.5719251859335,13.7109300062736,442991.831861212,0.0,1.0
2004-02-04,31.56,31.96,31.41,31.95,374100,13.2939155452533,13.4624062365747,13.2307315360078,13.4581939692916,888120.280274809,0.0,1.0
2004-02-05,31.5,31.73,31.37,31.45,245100,13.2686419415551,13.3655240890649,13.2138824668757,13.24758060514,581871.907766254,0.0,1.0
2004-02-06,31.87,31.98,31.43,31.5,201000,13.4244958310274,13.4708307711407,13.2391560705739,13.2686419415551,477177.696699374,0.0,1.0
2004-02-09,31.67,32.07,31.61,31.85,196800,13.3402504853667,13.508741176688,13.3149768816685,13.4160712964613,467206.81945491,0.0,1.0
2004-02-10,31.98,31.98,31.5,31.67,269700,13.4708307711407,13.4708307711407,13.2686419415551,13.3402504853667,640272.760198118,0.0,1.0
2004-02-11,31.5,31.82,31.43,31.77,347700,13.3876384923008,13.5236398992067,13.3578881845401,13.5023896793777,818109.183804058,0.2825,1.0
2004-02-12,31.5,31.59,31.4,31.5,200700,13.3876384923008,13.4258888879931,13.3451380526427,13.3876384923008,472230.408942981,0.0,1.0
2004-02-13,31.49,31.5,31.28,31.35,149400,13.383388448335,13.3876384923008,13.294137525053,13.3238878328137,351525.775266972,0.0,1.0
2004-02-17,31.57,31.83,31.3,31.75,198300,13.4173888000615,13.5278899431725,13.3026376129846,13.4938895914461,466583.408537085,0.0,1.0
2004-02-18,31.5,31.69,31.4,31.69,210000,13.3876384923008,13.4683893276512,13.3451380526427,13.4683893276512,494112.535515825,0.0,1.0
2004-02-19,31.75,31.91,31.58,31.6,144300,13.4938895914461,13.561890294899,13.4216388440273,13.4301389319589,339525.899404444,0.0,1.0
2004-02-20,31.58,31.78,31.51,31.7,195900,13.4216388440273,13.5066397233435,13.3918885362666,13.472639371617,460936.40813119,0.0,1.0
2004-02-23,31.75,31.96,31.57,31.57,230400,13.4938895914461,13.5831405147281,13.4173888000615,13.4173888000615,542112.038965931,0.0,1.0
2004-02-24,31.67,31.8,31.51,31.75,337200,13.4598892397196,13.5151398112751,13.3918885362666,13.4938895914461,793403.557028265,0.0,1.0
2004-02-25,32.0,32.09,31.6,31.75,506700,13.6001406905913,13.6383910862836,13.4301389319589,13.4938895914461,1192222.96069461,0.0,1.0
2004-02-26,32.18,32.19,31.76,32.0,186900,13.6766414819759,13.6808915259417,13.4981396354119,13.6001406905913,439760.156609083,0.0,1.0
2004-02-27,32.32,32.45,31.91,32.23,146100,13.7361420974972,13.7913926690527,13.561890294899,13.6978917018049,343761.149708867,0.0,1.0
2004-03-01,33.4,33.64,32.32,32.45,795300,14.1951468458047,14.2971479009841,13.7361420974972,13.7913926690527,1871274.7595035,0.0,1.0
2004-03-02,33.49,33.49,33.0,33.0,438000,14.233397241497,14.233397241497,14.0251450871723,14.0251450871723,1030577.57407586,0.0,1.0
2004-03-03,34.26,34.3,33.36,33.37,672600,14.5606506268643,14.5776508027275,14.1781466699414,14.1823967139072,1582571.86375211,0.0,1.0
2004-03-04,34.49,34.59,34.2,34.2,546600,14.6584016380779,14.700902077736,14.5351503630695,14.5351503630695,1286104.34244262,0.0,1.0
2004-03-05,35.04,35.09,34.12,34.3,473100,14.8921540561975,14.9134042760265,14.501150011343,14.5776508027275,1113164.95501208,0.0,1.0
2004-03-08,34.94,35.52,34.93,35.04,608400,14.8496536165394,15.0961561665563,14.8454035725736,14.8921540561975,1431514.60289441,0.0,1.0
2004-03-09,34.08,34.7,34.0,34.7,1028100,14.4841498354797,14.7476525613599,14.4501494837533,14.7476525613599,2419033.79887533,0.0,1.0
2004-03-10,33.7,34.1,33.6,34.09,423000,14.322648164779,14.4926499234114,14.2801477251209,14.4883998794455,995283.821539015,0.0,1.0
2004-03-11,31.79,33.86,31.78,33.7,2201400,13.5108897673093,14.3906488682319,13.5066397233435,14.322648164779,5179711.12230731,0.0,1.0
2004-03-12,33.0,33.22,32.5,32.5,1820400,14.0251450871723,14.1186460544201,13.8126428888818,13.8126428888818,4283249.80787145,0.0,1.0
2004-03-15,33.11,33.23,32.8,32.8,411600,14.0718955707962,14.1228960983859,13.9401442078561,13.9401442078561,968460.569611015,0.0,1.0
2004-03-16,33.13967,33.54967,33.01967,33.17967,332100,14.0845054512427,14.2587572538409,14.033504923653,14.101505627106,781403.681165742,0.0,1.0
2004-03-17,34.06966,34.25966,32.54967,32.54967,1014000,14.4797552900191,14.5605061253695,13.83375285726,13.83375285726,2385857.67149069,0.0,1.0
2004-03-18,33.64,33.87,33.5,33.87,253500,14.2971479009841,14.3948989121977,14.2376472854628,14.3948989121977,596464.417872674,0.0,1.0
2004-03-19,33.75,34.28,33.5,33.54,304200,14.343898384608,14.5691507147959,14.2376472854628,14.254647461326,715757.301447209,0.0,1.0
2004-03-22,33.21,33.57,33.21,33.4,312600,14.1143960104543,14.2673975932234,14.1143960104543,14.1951468458047,735521.80286784,0.0,1.0
2004-03-23,33.18,33.52,33.12,33.41,153300,14.1016458785569,14.2461473733944,14.076145614762,14.1993968897705,360702.150926551,0.0,1.0
2004-03-24,32.88,33.25,32.88,33.0,242100,13.9741445595826,14.1313961863175,13.9741445595826,14.0251450871723,569641.16594467,0.0,1.0
2004-03-25,33.5,33.66,32.98,32.98,174900,14.2376472854628,14.3056479889157,14.0166449992407,14.0166449992407,411525.154579607,0.0,1.0
2004-03-26,34.2,34.49,33.37,33.45,597000,14.5351503630695,14.6584016380779,14.1823967139072,14.2163970656337,1404691.35096641,0.0,1.0
2004-03-29,34.69,34.93,34.31,34.4,458100,14.7434025173941,14.8454035725736,14.5819008466934,14.6201512423856,1077871.20247524,0.0,1.0
2004-03-30,34.79,34.9,34.17,34.5,319200,14.7859029570522,14.8326534406761,14.522400231172,14.6626516820437,751051.053984054,0.0,1.0
2004-03-31,35.09,35.09,34.54,34.91,206700,14.9134042760265,14.9134042760265,14.679651857907,14.8369034846419,486347.909957719,0.0,1.0
2004-04-01,35.37,35.37,35.0,35.0,352800,15.0324055070692,15.0324055070692,14.8751538803342,14.8751538803342,830109.059666584,0.0,1.0
2004-04-02,34.99,35.37,34.87,35.25,354900,14.8709038363684,15.0324055070692,14.8199033087787,14.9814049794795,835050.185021744,0.0,1.0
2004-04-05,35.06,35.1,34.45,34.89,294900,14.9006541441291,14.9176543199923,14.6414014622147,14.8284033967103,693875.174874364,0.0,1.0
2004-04-06,34.79,34.98,34.55,34.81,137700,14.7859029570522,14.8666537924026,14.6839019018728,14.7944030449838,323996.648288234,0.0,1.0
2004-04-07,34.65,34.81,34.45,34.62,190500,14.7264023415309,14.7944030449838,14.6414014622147,14.7136522096335,448230.657217926,0.0,1.0
2004-04-08,34.75,34.82,34.59,34.72,170700,14.768902781189,14.7986530889497,14.700902077736,14.7561526492916,401642.903869291,0.0,1.0
2004-04-12,34.75,34.9,34.35,34.7,335400,14.768902781189,14.8326534406761,14.5989010225566,14.7476525613599,789168.306723844,0.0,1.0
2004-04-13,34.31,34.68,33.95,34.68,404700,14.5819008466934,14.7391524734283,14.4288992639242,14.7391524734283,952225.443444064,0.0,1.0
2004-04-14,33.8,34.32,33.8,34.2,221400,14.3651486044371,14.5861508906592,14.3651486044371,14.5351503630695,520935.787443825,0.0,1.0
2004-04-15,33.78,34.16,33.45,33.8,219900,14.3566485165054,14.5181501872062,14.2163970656337,14.3651486044371,517406.412190143,0.0,1.0
2004-04-16,34.25,34.28,33.76,33.76,141300,14.5564005828985,14.5691507147959,14.3481484285738,14.3481484285738,332467.148897076,0.0,1.0
2004-04-19,34.92,34.92,34.12,34.15,230100,14.8411535286078,14.8411535286078,14.501150011343,14.5139001432404,541406.163915194,0.0,1.0
2004-04-20,34.25,35.1,34.25,34.8,183600,14.5564005828985,14.9176543199923,14.5564005828985,14.790153001018,431995.531050978,0.0,1.0
2004-04-21,35.02,35.02,34.35,34.35,162600,14.8836539682659,14.8836539682659,14.5989010225566,14.5989010225566,382584.277499394,0.0,1.0
2004-04-22,36.0,36.15,35.27,35.27,731400,15.3001582769152,15.3639089364024,14.9899050674111,14.9899050674111,1720923.37369654,0.0,1.0
2004-04-23,35.82,36.0,35.31,36.0,213900,15.2236574855306,15.3001582769152,15.0069052432743,15.3001582769152,503288.911175405,0.0,1.0
2004-04-26,35.77,36.3,35.73,35.95,395400,15.2024072657016,15.4276595958895,15.1854070898383,15.2789080570862,930343.316871223,0.0,1.0
2004-04-27,35.84,36.06,35.53,35.75,191100,15.2321575734623,15.3256585407101,15.1004062105222,15.19390717777,449642.407319399,0.0,1.0
2004-04-28,35.98,35.98,35.51,35.59,186000,15.2916581889836,15.2916581889836,15.0919061225905,15.125906474317,437642.531456873,0.0,1.0
2004-04-29,34.57,36.03,34.53,35.78,358500,14.6924019898044,15.3129084088126,14.6754018139412,15.2066573096674,843520.685630586,0.0,1.0
2004-04-30,34.55,35.03,34.55,34.57,240600,14.6839019018728,14.8879040122317,14.6839019018728,14.6924019898044,566111.790690987,0.0,1.0
2004-05-03,34.39,34.84,34.21,34.55,501000,14.6159011984198,14.8071531768813,14.5394004070353,14.6839019018728,1178811.33473061,0.0,1.0
2004-05-04,34.86,34.99,34.54,34.56,145500,14.8156532648129,14.8709038363684,14.679651857907,14.6881519458386,342349.399607392,0.0,1.0
2004-05-05,35.24,35.34,34.81,34.81,264900,14.9771549355137,15.0196553751718,14.7944030449838,14.7944030449838,623287.669800674,0.0,1.0
2004-05-06,34.69,35.27,34.61,35.14,216300,14.7434025173941,14.9899050674111,14.7094021656677,14.9346544958556,508935.9115813,0.0,1.0
2004-05-07,33.66,34.56,33.64,34.44,358500,14.3056479889157,14.6881519458386,14.2971479009841,14.6371514182489,843520.685630587,0.0,1.0
2004-05-10,32.92,33.3,32.78,33.2,431700,13.9911447354458,14.1526464061466,13.9316441199245,14.1101459664885,1015754.19801039,0.0,1.0
2004-05-11,32.79,33.01,32.73,32.87,430500,13.9358941638903,14.0293951311381,13.9103939000954,13.9698945156167,1012930.69780744,0.0,1.0
2004-05-12,33.06,33.06,31.95,32.55,336300,14.1707090930013,14.1707090930013,13.6949230345248,13.9521046877553,784581.627287166,0.2825,1.0
2004-05-13,32.95,33.08,32.8,33.02,205500,14.1235591232423,14.1792818147756,14.0592637099347,14.1535636494526,479427.666986362,0.0,1.0
2004-05-14,32.95,33.31,32.7,33.0,153900,14.1235591232423,14.2778681151806,14.016400101063,14.1449909276782,359045.829436502,0.0,1.0
2004-05-17,31.71,32.71,31.71,32.7,563700,13.5920503732326,14.0206864619501,13.5920503732326,14.016400101063,1315101.58579178,0.0,1.0
2004-05-18,32.5,32.61,31.62,32.01,421500,13.9306728833194,13.9778228530784,13.553473125248,13.7206411998479,983351.638125312,0.0,1.0
2004-05-19,31.83,32.69,31.65,32.6,396300,13.6434867038787,14.0121137401758,13.5663322079096,13.9735364921912,924560.508159099,0.0,1.0
2004-05-20,31.88,32.2,31.79,31.95,386100,13.6649185083146,13.8020820567042,13.62634126033,13.6949230345248,900764.098410869,0.0,1.0
2004-05-21,32.05,32.22,31.85,31.93,236100,13.7377866433966,13.8106547784785,13.6520594256531,13.6863503127505,550816.896231043,0.0,1.0
2004-05-24,32.48,32.59,32.02,32.06,274200,13.9221001615451,13.969250131304,13.724927560735,13.7420730042837,639703.48558472,0.0,1.0
2004-05-25,32.92,33.19,32.22,32.33,294000,14.1107000405808,14.2264317845345,13.8106547784785,13.8578047482375,685896.516272458,0.0,1.0
2004-05-26,33.78,34.17,32.97,33.08,870900,14.4793270768779,14.6464951514777,14.1321318450167,14.1792818147756,2031793.45585606,0.0,1.0
2004-05-27,34.04,34.09,33.72,33.78,473700,14.5907724599444,14.6122042643803,14.4536089115548,14.4793270768779,1105133.26448389,0.0,1.0
2004-05-28,34.75,34.89,34.0,34.0,615000,14.8951040829339,14.9551131353543,14.5736270163957,14.5736270163957,1434783.52893728,0.0,1.0
2004-06-01,34.56,34.99,34.52,34.8,226500,14.8136632260775,14.9979767442261,14.7965177825288,14.9165358873697,528420.275291538,0.0,1.0
2004-06-02,34.59,35.0,34.5,34.79,244200,14.8265223087391,15.0022631051133,14.7879450607545,14.9122495264826,569714.045148754,0.0,1.0
2004-06-03,34.02,34.39,33.99,34.2,265200,14.5821997381701,14.7407950909956,14.5693406555086,14.6593542341392,618706.65345393,0.0,1.0
2004-06-04,33.7,34.33,33.7,34.13,659100,14.4450361897805,14.7150769256725,14.4450361897805,14.629349707929,1537668.00637815,0.0,1.0
2004-06-07,34.03,34.19,33.73,33.75,590100,14.5864860990573,14.6550678732521,14.457895272442,14.4664679942164,1376692.29337543,0.0,1.0
2004-06-08,34.5,34.55,33.98,34.15,224100,14.7879450607545,14.8093768651904,14.5650542946214,14.6379224297034,522821.120056659,0.0,1.0
2004-06-09,34.66,34.88,34.5,34.5,528900,14.8565268349493,14.9508267744672,14.7879450607545,14.7879450607545,1233913.83488606,0.0,1.0
2004-06-10,36.03,36.33,34.75,34.75,1098300,15.4437582764923,15.5723491031076,14.8951040829339,14.8951040829339,2562313.41436068,0.0,1.0
2004-06-14,35.45,36.71,35.26,36.02,1131300,15.1951493450361,15.7352308168202,15.1137084881798,15.4394719156051,2639301.79884025,0.0,1.0
2004-06-15,34.55,35.7,34.52,35.62,1367700,14.8093768651904,15.3023083672155,14.7965177825288,15.2680174801181,3190818.58947564,0.0,1.0
2004-06-16,34.17,34.88,33.71,34.7,1945800,14.6464951514777,14.9508267744672,14.4493225506677,14.873672278498,4539515.1066767,0.0,1.0
2004-06-17,34.73,34.91,34.05,34.25,545100,14.8865313611595,14.9636858571287,14.5950588208316,14.6807860385751,1271708.13272149,0.0,1.0
2004-06-18,34.75,35.1,34.6,34.75,486000,14.8951040829339,15.045126713985,14.8308086696262,14.8951040829339,1133828.93506263,0.0,1.0
2004-06-21,34.41,34.68,34.33,34.65,346800,14.7493678127699,14.8650995567236,14.7150769256725,14.8522404740621,809077.931439757,0.0,1.0
2004-06-22,34.1,34.64,33.91,34.41,824700,14.6164906252675,14.8479541131749,14.5350497684112,14.7493678127699,1924009.71758468,0.0,1.0
2004-06-23,33.7,34.25,33.7,34.24,591000,14.4450361897805,14.6807860385751,14.4450361897805,14.6764996776879,1378791.97658851,0.0,1.0
2004-06-24,33.51,33.89,33.47,33.71,585600,14.3635953329241,14.5264770466368,14.3464498893754,14.4493225506677,1366193.87731004,0.0,1.0
2004-06-25,33.24,33.49,33.2,33.29,501900,14.2478635889704,14.3550226111498,14.2307181454217,14.2692953934063,1170923.3384937,0.0,1.0
2004-06-28,33.67,33.9,33.49,33.49,561300,14.4321771071189,14.530763407524,14.3550226111498,14.3550226111498,1309502.43055691,0.0,1.0
2004-06-29,33.33,33.79,33.12,33.73,246900,14.286440836955,14.4836134377651,14.1964272583243,14.457895272442,576013.094787992,0.0,1.0
2004-06-30,33.3,33.58,33.0,33.29,348600,14.2735817542935,14.3935998591344,14.1449909276782,14.2692953934063,813277.297865912,0.0,1.0
2004-07-01,32.92,33.2,32.75,33.12,516600,14.1107000405808,14.2307181454217,14.0378319054988,14.1964272583243,1205218.16430732,0.0,1.0
2004-07-02,32.73,33.01,32.73,32.87,189300,14.0292591837245,14.1492772885654,14.0292591837245,14.0892682361449,441633.369150939,0.0,1.0
2004-07-06,32.5,32.7,32.47,32.63,401700,13.9306728833194,14.016400101063,13.9178138006579,13.9863955748527,937158.607437575,0.0,1.0
2004-07-07,32.36,32.75,32.34,32.62,333900,13.870663830899,14.0378319054988,13.8620911091246,13.9821092139656,778982.472052291,0.0,1.0
2004-07-08,32.1,32.53,32.1,32.26,422100,13.7592184478324,13.943531965981,13.7592184478324,13.8278002220272,984751.426934031,0.0,1.0
2004-07-09,32.0,32.19,31.94,32.0,313800,13.7163548389607,13.797795695817,13.6906366736376,13.7163548389607,732089.546960194,0.0,1.0
2004-07-12,32.01,32.18,31.87,32.06,429600,13.7206411998479,13.7935093349298,13.6606321474274,13.7420730042837,1002248.78704302,0.0,1.0
2004-07-13,32.18,32.45,31.86,31.86,523500,13.7935093349298,13.9092410788836,13.6563457865402,13.6563457865402,1221315.73560759,0.0,1.0
2004-07-14,32.21,32.45,31.95,32.16,346200,13.8063684175914,13.9092410788836,13.6949230345248,13.7849366131555,807678.142631035,0.0,1.0
2004-07-15,32.77,33.06,32.23,32.23,409500,14.0464046272732,14.1707090930013,13.8149411393657,13.8149411393657,955355.861950922,0.0,1.0
2004-07-16,33.59,33.7,32.82,32.87,1243500,14.3978862200215,14.4450361897805,14.0678364317091,14.0892682361449,2901062.30607076,0.0,1.0
2004-07-19,33.33,33.6,33.11,33.55,258000,14.286440836955,14.4021725809087,14.1921408974371,14.3807407764728,601909.187749299,0.0,1.0
2004-07-20,33.59,33.62,33.0,33.25,373200,14.3978862200215,14.4107453026831,14.1449909276782,14.2521499498576,870668.639023408,0.0,1.0
2004-07-21,32.55,33.67,32.55,33.52,359400,13.9521046877553,14.4321771071189,13.9521046877553,14.3678816938113,838473.496422863,0.0,1.0
2004-07-22,27.85,30.06,26.84,30.06,5032200,11.937515070783,12.8848008268487,11.5045926211783,12.8848008268487,11740028.7387288,0.0,1.0
2004-07-23,28.45,28.62,27.72,28.0,1364100,12.1946967240135,12.2675648590955,11.8817923792497,12.0018104840906,3182419.85662333,0.0,1.0
2004-07-26,27.82,28.83,27.82,28.46,575700,11.9246559881214,12.3575784377261,11.9246559881214,12.1989830849007,1343097.36196617,0.0,1.0
2004-07-27,28.17,28.4,27.82,27.82,420300,12.0746786191726,12.1732649195776,11.9246559881214,11.9246559881214,980552.060507869,0.0,1.0
2004-07-28,27.86,28.32,27.59,28.25,548100,11.9418014316701,12.1389740324802,11.8260696877164,12.10896950627,1278707.07676509,0.0,1.0
2004-07-29,27.92,28.2,27.65,28.06,498600,11.9675195969932,12.0875377018341,11.8517878530395,12.0275286494137,1163224.50004574,0.0,1.0
2004-07-30,27.72,28.0,27.44,27.91,834900,11.8817923792497,12.0018104840906,11.7617742744088,11.963233236106,1947806.12733291,0.0,1.0
2004-08-02,27.93,27.96,27.35,27.6,362100,11.9718059578804,11.9846650405419,11.7231970264242,11.8303560486036,844772.546062096,0.0,1.0
2004-08-03,27.5,27.77,27.5,27.77,374400,11.7874924397318,11.9032241836856,11.7874924397318,11.9032241836856,873468.216640847,0.0,1.0
2004-08-04,27.48,27.58,27.06,27.4,504000,11.7789197179575,11.8217833268292,11.5988925606961,11.7446288308601,1175822.59932421,0.0,1.0
2004-08-05,27.1,27.6,27.06,27.48,338100,11.6160380042448,11.8303560486036,11.5988925606961,11.7789197179575,788780.993713328,0.0,1.0
2004-08-06,26.95,27.35,26.8,27.0,607800,11.5517425909372,11.7231970264242,11.4874471776296,11.5731743953731,1417986.06323265,0.0,1.0
2004-08-09,26.74,27.12,26.6,26.89,237600,11.4617290123065,11.6246107260192,11.4017199598861,11.5260244256142,554316.368252844,0.0,1.0
2004-08-10,27.02,27.1,26.82,26.84,133200,11.5817471171474,11.6160380042448,11.4960198994039,11.5045926211783,310753.115535686,0.0,1.0
2004-08-11,26.81,27.11,26.53,27.02,160500,11.4917335385168,11.620324365132,11.3717154336758,11.5817471171474,374443.506332411,0.0,1.0
2004-08-12,26.42,26.59,26.36,26.59,209400,11.4456551589796,11.5193024480419,11.4196619981341,11.5193024480419,483357.913824587,0.2825,1.0
2004-08-13,26.08,26.57,26.02,26.36,179400,11.298360580855,11.5106380610934,11.2723674200095,11.4196619981341,414108.929035963,0.0,1.0
2004-08-16,26.46,26.46,26.19,26.28,207900,11.4629839328766,11.4629839328766,11.3460147090718,11.3850044503401,479895.464585156,0.0,1.0
2004-08-17,26.37,26.58,26.3,26.46,173100,11.4239941916083,11.5149702545677,11.3936688372886,11.4629839328766,399566.642230354,0.0,1.0
2004-08-18,26.3,26.55,26.1,26.17,386400,11.3936688372886,11.5019736741449,11.3070249678035,11.3373503221233,891926.924077457,0.0,1.0
2004-08-19,26.19,26.31,26.06,26.15,242400,11.3460147090718,11.3980010307628,11.2896961939065,11.3286859351748,559531.79709207,0.0,1.0
2004-08-20,26.35,26.47,26.02,26.02,233400,11.4153298046598,11.4673161263509,11.2723674200095,11.2723674200095,538757.101655486,0.0,1.0
2004-08-23,26.54,26.67,26.4,26.42,356700,11.4976414806707,11.553959995836,11.4369907720311,11.4456551589796,823370.429136721,0.0,1.0
2004-08-24,26.75,26.91,26.62,26.7,396000,11.58861754363,11.6579326392181,11.5322990284647,11.5669565762587,914086.59920982,0.0,1.0
2004-08-25,26.62,26.74,26.4,26.73,289500,11.5322990284647,11.5842853501558,11.4369907720311,11.5799531566815,668252.703210209,0.0,1.0
2004-08-26,26.45,26.51,26.15,26.5,300300,11.4586517394024,11.4846449002479,11.3286859351748,11.4803127067737,693182.337734112,0.0,1.0
2004-08-27,26.65,26.73,26.35,26.49,260400,11.5452956088875,11.5799531566815,11.4153298046598,11.4759805132994,601081.187965243,0.0,1.0
2004-08-30,27.01,27.04,26.46,26.68,416100,11.7012545739606,11.7142511543834,11.4629839328766,11.5582921893102,960483.419018198,0.0,1.0
2004-08-31,27.06,27.14,27.0,27.0,391800,11.7229155413319,11.7575730891259,11.6969223804864,11.6969223804864,904391.741339411,0.0,1.0
2004-09-01,27.11,27.21,26.91,27.07,268800,11.7445765087032,11.7878984434457,11.6579326392181,11.7272477348061,620470.903706057,0.0,1.0
2004-09-02,27.26,27.3,27.0,27.11,179400,11.809559410817,11.826888184714,11.6969223804864,11.7445765087032,414108.929035963,0.0,1.0
2004-09-03,27.25,27.39,26.92,27.11,237600,11.8052272173427,11.8658779259823,11.6622648326923,11.7445765087032,548451.959525892,0.0,1.0
2004-09-07,27.16,27.44,27.11,27.37,254100,11.7662374760744,11.8875388933535,11.7445765087032,11.8572135390338,586538.901159635,0.0,1.0
2004-09-08,26.81,27.14,26.81,27.0,399000,11.6146107044755,11.7575730891259,11.6146107044755,11.6969223804864,921011.497688684,0.0,1.0
2004-09-09,26.59,27.21,26.58,26.81,486900,11.5193024480419,11.7878984434457,11.5149702545677,11.6146107044755,1123911.02311935,0.0,1.0
2004-09-10,26.49,26.74,26.37,26.65,279900,11.4759805132994,11.5842853501558,11.4239941916083,11.5452956088875,646093.028077849,0.0,1.0
2004-09-13,26.86,26.93,26.5,26.5,227700,11.6362716718468,11.6665970261666,11.4803127067737,11.4803127067737,525599.794545646,0.0,1.0
2004-09-14,26.59,26.99,26.44,26.85,599700,11.5193024480419,11.6925901870121,11.4543195459281,11.6319394783725,1384287.20592457,0.0,1.0
2004-09-15,26.38,26.92,26.35,26.65,313800,11.4283263850826,11.6622648326923,11.4153298046598,11.5452956088875,724344.380888993,0.0,1.0
2004-09-16,26.47,26.9,26.38,26.38,309900,11.4673161263509,11.6536004457438,11.4283263850826,11.4283263850826,715342.012866471,0.0,1.0
2004-09-17,26.68,26.78,26.47,26.47,244800,11.5582921893102,11.6016141240528,11.4673161263509,11.4673161263509,565071.715875162,0.0,1.0
2004-09-20,26.55,26.7,26.27,26.5,3520800,11.5019736741449,11.5669565762587,11.3806722568658,11.4803127067737,8127060.85479277,0.0,1.0
2004-09-21,31.38,32.23,30.76,32.23,4949400,13.5944231222097,13.9626595675213,13.3258271268059,13.9626595675213,11424697.510427,0.0,1.0
2004-09-22,31.66,31.79,31.08,31.3,909300,13.7157245394888,13.7720430546541,13.4644573179821,13.5597655744157,2098936.72894316,0.0,1.0
2004-09-23,32.14,32.25,31.67,31.67,586200,13.923669826253,13.9713239544698,13.7200567329631,13.7200567329631,1353125.16276969,0.0,1.0
2004-09-24,31.71,32.29,31.71,32.05,704400,13.7373855068601,13.9886527283668,13.7373855068601,13.8846800849847,1625966.16283686,0.0,1.0
2004-09-27,31.22,31.8,31.1,31.72,426600,13.5251080266216,13.7763752481284,13.4731217049306,13.7417177003343,984720.563694217,0.0,1.0
2004-09-28,31.83,31.9,31.22,31.22,331500,13.7893718285511,13.8196971828709,13.5251080266216,13.5251080266216,765201.281914283,0.0,1.0
2004-09-29,31.98,32.06,31.68,31.68,189900,13.854354730665,13.889012278459,13.7243889264373,13.7243889264373,438346.07371198,0.0,1.0
2004-09-30,32.5,32.54,32.11,32.13,213200,14.0796287913262,14.0969575652232,13.9106732458303,13.9193376327788,492129.451897811,0.0,1.0
2004-10-01,32.78,32.8,32.2,32.5,266500,14.2009302086053,14.2095945955538,13.9496629870986,14.0796287913262,615161.814872264,0.0,1.0
2004-10-04,33.21,33.23,32.9,32.98,205400,14.3872145279982,14.3958789149467,14.2529165302963,14.2875740780904,474124.715852771,0.0,1.0
2004-10-05,33.41,33.5,33.02,33.02,361700,14.4738583974833,14.5128481387516,14.3049028519874,14.3049028519874,834911.926601494,0.0,1.0
2004-10-06,33.44,33.55,33.25,33.4,252700,14.4868549779061,14.5345091061229,14.4045433018952,14.4695262040091,583307.281869497,0.0,1.0
2004-10-07,32.76,32.97,32.55,32.85,308000,14.1922658216568,14.2832418846161,14.1012897586974,14.2312555629251,710956.243829858,0.0,1.0
2004-10-08,33.11,33.11,32.61,32.61,126100,14.3438925932557,14.3438925932557,14.127282919543,14.127282919543,291076.56606151,0.0,1.0
2004-10-11,33.25,33.31,33.06,33.25,264400,14.4045433018952,14.4305364627408,14.3222316258844,14.4045433018952,610314.385937063,0.0,1.0
2004-10-12,33.26,33.4,33.15,33.25,237100,14.4088754953695,14.4695262040091,14.3612213671527,14.4045433018952,547297.809779414,0.0,1.0
2004-10-13,32.83,33.31,32.8,33.25,102000,14.2225911759766,14.4305364627408,14.2095945955538,14.4045433018952,235446.548281316,0.0,1.0
2004-10-14,32.54,33.01,32.53,32.83,105100,14.0969575652232,14.3005706585131,14.0926253717489,14.2225911759766,242602.276709475,0.0,1.0
2004-10-15,32.85,32.97,32.55,32.55,169300,14.2312555629251,14.2832418846161,14.1012897586974,14.1012897586974,390795.104157127,0.0,1.0
2004-10-18,32.7,32.79,32.62,32.7,82700,14.1662726608113,14.2052624020795,14.1316151130172,14.1662726608113,190896.368067303,0.0,1.0
2004-10-19,32.72,33.18,32.58,32.72,132600,14.1749370477598,14.3742179475755,14.1142863391202,14.1749370477598,306080.512765711,0.0,1.0
2004-10-20,32.82,32.99,32.51,32.72,196000,14.2182589825023,14.2919062715646,14.0839609848004,14.1749370477598,452426.700619002,0.0,1.0
2004-10-21,32.85,32.95,32.66,32.83,145500,14.2312555629251,14.2745774976676,14.1489438869142,14.2225911759766,335857.576224819,0.0,1.0
2004-10-22,33.51,33.6,32.8,32.8,354700,14.5171803322259,14.5561700734941,14.2095945955538,14.2095945955538,818753.830150812,0.0,1.0
2004-10-25,33.44,33.61,33.42,33.52,209600,14.4868549779061,14.5605022669684,14.4781905909576,14.5215125257001,483819.573723176,0.0,1.0
2004-10-26,33.96,33.98,33.5,33.5,268500,14.7121290385673,14.7207934255158,14.5128481387516,14.5128481387516,619778.413858172,0.0,1.0
2004-10-27,33.47,34.02,33.41,33.98,168400,14.4998515583288,14.7381221994128,14.4738583974833,14.7207934255158,388717.634613469,0.0,1.0
2004-10-28,33.99,33.99,33.43,33.55,111200,14.7251256189901,14.7251256189901,14.4825227844318,14.5345091061229,256682.903616494,0.0,1.0
2004-10-29,33.98,34.15,33.65,33.99,115200,14.7207934255158,14.7944407145781,14.5778310408654,14.7251256189901,265916.101588311,0.0,1.0
2004-11-01,34.23,34.23,33.53,34.03,189600,14.8290982623722,14.8290982623722,14.5258447191744,14.7424543928871,437653.583864094,0.0,1.0
2004-11-02,33.58,34.25,33.26,34.24,249100,14.5475056865456,14.8377626493207,14.4088754953695,14.8334304558464,574997.403694865,0.0,1.0
2004-11-03,34.24,34.42,33.8,33.83,127000,14.8334304558464,14.911409938383,14.6428139429792,14.655810523402,293154.035605169,0.0,1.0
2004-11-04,34.35,34.4,34.1,34.15,126400,14.8810845840632,14.9027455514345,14.7727797472069,14.7944407145781,291769.055909397,0.0,1.0
2004-11-05,34.21,34.48,33.96,34.45,146700,14.8204338754236,14.9374030992285,14.7121290385673,14.9244065188057,338627.535616366,0.0,1.0
2004-11-08,34.42,34.43,34.06,34.31,85600,14.911409938383,14.9157421318572,14.7554509733098,14.8637558101662,197590.43659687,0.0,1.0
2004-11-09,34.66,34.66,34.21,34.42,198100,15.0153825817651,15.0153825817651,14.8204338754236,14.911409938383,457274.129554204,0.0,1.0
2004-11-10,35.18,35.2,34.5,34.56,265400,15.3706224466539,15.3793607197902,15.0735211600216,15.0997359794304,607442.673997406,0.3,1.0
2004-11-11,35.17,35.45,35.0,35.1,156000,15.3662533100858,15.4885891339932,15.2919779884277,15.335669354109,357049.951558384,0.0,1.0
2004-11-12,37.33,37.46,35.12,35.12,505300,16.3099868088002,16.3667855841858,15.3444076272452,15.3444076272452,1156521.41360546,0.0,1.0
2004-11-15,36.6,37.36,36.35,37.36,346900,15.9910398393273,16.3230942185046,15.8818114251242,16.3230942185046,793978.385869252,0.0,1.0
2004-11-16,36.16,36.67,36.14,36.55,145900,15.7987978303299,16.0216237953041,15.7900595571937,15.9691941564867,333933.25597672,0.0,1.0
2004-11-17,35.59,36.5,35.53,36.13,197900,15.5497570459469,15.9473484736461,15.5235422265382,15.7856904206255,452949.906496182,0.0,1.0
2004-11-18,35.65,35.96,35.45,35.49,128400,15.5759718653557,15.7114150989675,15.4885891339932,15.5060656802657,293879.575513439,0.0,1.0
2004-11-19,35.61,35.69,35.0,35.55,248000,15.5584953190832,15.5934484116282,15.2919779884277,15.5322804996745,567617.8717082,0.0,1.0
2004-11-22,35.89,36.0,35.51,35.6,173100,15.6808311429906,15.72889164524,15.514803953402,15.5541261825151,396188.119325361,0.0,1.0
2004-11-23,36.05,36.18,35.79,35.85,123400,15.7507373280806,15.8075361034662,15.6371397773094,15.6633545967181,282435.666809644,0.0,1.0
2004-11-24,36.15,36.19,35.93,36.04,98000,15.7944286937618,15.8119052400343,15.6983076892631,15.7463681915124,224300.610594369,0.0,1.0
2004-11-26,36.43,36.43,36.16,36.16,48800,15.9167645176692,15.9167645176692,15.7987978303299,15.7987978303299,111692.548949033,0.0,1.0
2004-11-29,36.2,36.56,36.04,36.34,117900,15.8162743766024,15.9735632930548,15.7463681915124,15.8774422885561,269847.367235471,0.0,1.0
2004-11-30,36.4,36.64,36.2,36.21,242100,15.9036571079648,16.0085163855998,15.8162743766024,15.8206435131705,554114.059437725,0.0,1.0
2004-12-01,36.25,36.65,36.06,36.49,153600,15.838120059443,16.0128855221679,15.7551064646487,15.9429793370779,351556.875380563,0.0,1.0
2004-12-02,35.8,36.26,35.73,36.17,119300,15.6415089138775,15.8424891960111,15.6109249579007,15.803166966898,273051.661672534,0.0,1.0
2004-12-03,35.55,35.97,35.46,35.88,87400,15.5322804996745,15.7157842355356,15.4929582705614,15.6764620064225,200039.524142325,0.0,1.0
2004-12-06,35.72,35.86,35.51,35.65,66100,15.6065558213325,15.6677237332862,15.514803953402,15.5759718653557,151288.473064162,0.0,1.0
2004-12-07,35.29,35.8,35.25,35.69,78000,15.4186829489033,15.6415089138775,15.4012064026308,15.5934484116282,178524.975779192,0.0,1.0
2004-12-08,35.26,35.5,35.05,35.35,62800,15.4055755391989,15.5104348168338,15.3138236712683,15.444897768312,143735.493319657,0.0,1.0
2004-12-09,35.2,35.36,34.95,35.27,130700,15.3793607197902,15.4492669048801,15.2701323055871,15.409944675767,299143.773517184,0.0,1.0
2004-12-10,35.06,35.31,34.98,35.2,128100,15.3181928078365,15.4274212220395,15.2832397152915,15.3793607197902,293192.940991211,0.0,1.0
2004-12-13,35.15,35.35,35.05,35.05,108800,15.3575150369496,15.444897768312,15.3138236712683,15.3138236712683,249019.453394565,0.0,1.0
2004-12-14,35.29,35.39,35.07,35.1,94800,15.4186829489033,15.4623743145845,15.3225619444046,15.335669354109,216976.509023941,0.0,1.0
2004-12-15,35.38,35.62,35.21,35.28,173600,15.4580051780164,15.5628644556513,15.3837298563583,15.4143138123352,397332.51019574,0.0,1.0
2004-12-16,35.5,35.6,35.22,35.39,80400,15.5104348168338,15.5541261825151,15.3880989929264,15.4623743145845,184018.051957014,0.0,1.0
2004-12-17,36.3,36.3,35.26,35.5,153400,15.8599657422836,15.8599657422836,15.4055755391989,15.5104348168338,351099.119032412,0.0,1.0
2004-12-20,36.03,36.4,35.95,36.35,93600,15.7419990549443,15.9036571079648,15.7070459623993,15.8818114251242,214229.970935031,0.0,1.0
2004-12-21,36.41,36.41,35.9,36.02,180300,15.908026244533,15.908026244533,15.6852002795587,15.7376299183762,412667.347858824,0.0,1.0
2004-12-22,36.39,36.44,36.33,36.4,250000,15.8992879713967,15.9211336542373,15.873073151988,15.9036571079648,572195.435189719,0.0,1.0
2004-12-23,36.38,36.49,36.24,36.39,115200,15.8949188348286,15.9429793370779,15.8337509228749,15.8992879713967,263667.656535422,0.0,1.0
2004-12-27,36.37,36.53,36.16,36.39,104900,15.8905496982605,15.9604558833504,15.7987978303299,15.8992879713967,240093.204605605,0.0,1.0
2004-12-28,36.55,36.7,36.3,36.3,125100,15.9691941564867,16.0347312050085,15.8599657422836,15.8599657422836,286326.595768935,0.0,1.0
2004-12-29,36.59,36.63,36.45,36.5,56200,15.9866707027592,16.0041472490317,15.9255027908055,15.9473484736461,128629.533830648,0.0,1.0
2004-12-30,36.85,36.98,36.5,36.5,157300,16.1002682535303,16.1570670289159,15.9473484736461,15.9473484736461,360025.367821372,0.0,1.0
2004-12-31,36.75,36.94,36.68,36.7,112900,16.0565768878491,16.1395904826434,16.0259929318723,16.0347312050085,258403.458531677,0.0,1.0
2005-01-03,36.43,37.09,36.4,36.76,179200,15.9167645176692,16.2051275311653,15.9036571079648,16.0609460244172,410149.68794399,0.0,1.0
2005-01-04,35.85,36.5,35.65,36.38,309800,15.6633545967181,15.9473484736461,15.5759718653557,15.8949188348286,709064.5832871,0.0,1.0
2005-01-05,36.74,37.12,35.86,36.0,469400,16.052207751281,16.2182349408696,15.6677237332862,15.72889164524,1074354.14911222,0.0,1.0
2005-01-06,37.16,37.22,36.7,36.74,156300,16.2357114871421,16.2619263065509,16.0347312050085,16.052207751281,357736.586080612,0.0,1.0
2005-01-07,37.85,38.59,37.25,37.25,368600,16.5371819103426,16.8604980163836,16.2750337162552,16.2750337162552,843644.949643719,0.0,1.0
2005-01-10,38.42,38.47,37.85,37.85,282700,16.7862226947255,16.8080683775661,16.5371819103426,16.5371819103426,647038.598112535,0.0,1.0
2005-01-11,38.68,38.8,38.12,38.37,224700,16.8998202454967,16.9522498843142,16.6551485976819,16.7643770118849,514289.257148519,0.0,1.0
2005-01-12,39.29,39.3,38.63,38.65,228900,17.1663375761522,17.1707067127203,16.8779745626561,16.8867128357923,523902.140459705,0.0,1.0
2005-01-13,39.92,40.1,39.18,39.24,338100,17.4415931799439,17.5202376381701,17.1182770739028,17.1444918933115,773837.106550573,0.0,1.0
2005-01-14,40.91,41.25,39.93,39.93,480600,17.874137700188,18.0226883435041,17.445962316512,17.445962316512,1099988.50460871,0.0,1.0
2005-01-18,40.7,40.85,40.44,40.85,175600,17.7823858322574,17.8479228807792,17.6687882814862,17.8479228807792,401910.073677258,0.0,1.0
2005-01-19,40.94,41.17,40.64,40.64,208200,17.8872451098923,17.9877352509591,17.7561710128487,17.7561710128487,476524.358425998,0.0,1.0
2005-01-20,40.61,40.9,40.2,40.9,148700,17.7430636031443,17.8697685636198,17.5639290038513,17.8697685636198,340341.844850844,0.0,1.0
2005-01-21,40.48,40.94,40.45,40.61,115700,17.6862648277587,17.8872451098923,17.6731574180543,17.7430636031443,264812.047405802,0.0,1.0
2005-01-24,40.57,40.88,40.25,40.48,234200,17.7255870568718,17.8610302904836,17.5857746866919,17.6862648277587,536032.683685728,0.0,1.0
2005-01-25,40.34,40.98,40.33,40.52,180500,17.625096915805,17.9047216561648,17.6207277792369,17.7037413740312,413125.104206977,0.0,1.0
2005-01-26,41.26,41.39,40.42,40.42,306400,18.0270574800722,18.0838562554578,17.66005000835,17.66005000835,701282.72536852,0.0,1.0
2005-01-27,41.54,41.77,41.2,41.26,293600,18.1493933039797,18.2498834450465,18.0008426606635,18.0270574800722,671986.319086804,0.0,1.0
2005-01-28,41.49,41.68,41.07,41.5,258800,18.127547621139,18.2105612159334,17.9440438852779,18.1319167577072,592336.714508398,0.0,1.0
2005-01-31,41.37,41.7,41.21,41.49,107100,18.0751179823216,18.2192994890696,18.0052117972316,18.127547621139,245128.524435275,0.0,1.0
2005-02-01,41.35,41.51,41.07,41.15,195000,18.0663797091853,18.1362858942753,17.9440438852779,17.9789969778229,446312.439447981,0.0,1.0
2005-02-02,41.34,41.46,41.25,41.42,113100,18.0620105726172,18.1144402114347,18.0226883435041,18.0969636651622,258861.214879829,0.0,1.0
2005-02-03,41.3,41.32,41.09,41.32,87500,18.0445340263447,18.053272299481,17.9527821584142,18.053272299481,200268.402316402,0.0,1.0
2005-02-04,41.6,41.6,41.29,41.3,166400,18.1756081233884,18.1756081233884,18.0401648897766,18.0445340263447,380853.281662276,0.0,1.0
2005-02-07,42.05,42.15,41.57,41.57,277200,18.3722192689539,18.4159106346351,18.162500713684,18.162500713684,634450.298538359,0.0,1.0
2005-02-08,42.12,42.12,41.65,41.95,108000,18.4028032249307,18.4028032249307,18.197453806229,18.3285279032727,247188.428001959,0.0,1.0
2005-02-09,41.84,42.12,41.65,42.12,244700,18.2804674010233,18.4028032249307,18.197453806229,18.4028032249307,560064.891963697,0.0,1.0
2005-02-10,41.68,41.78,41.3,41.63,215700,18.2105612159334,18.2542525816146,18.0445340263447,18.1887155330928,493690.221481688,0.0,1.0
2005-02-11,40.91,41.23,40.25,40.95,453100,18.0052117972316,18.1460494353425,17.714734168628,18.0228165019955,1029497.52598023,0.3,1.0
2005-02-14,41.3,41.36,40.78,40.85,288800,18.1768576686792,18.203264725825,17.9479965067491,17.9788047400858,656188.226667602,0.0,1.0
2005-02-15,41.08,41.33,40.85,41.33,140800,18.080031792478,18.1900611972521,17.9788047400858,18.1900611972521,319914.48169944,0.0,1.0
2005-02-16,41.4,41.55,41.13,41.2,160700,18.2208694305888,18.2868870734533,18.1020376734328,18.1328459067696,365129.667678268,0.0,1.0
2005-02-17,41.11,41.46,40.76,41.42,174700,18.0932353210509,18.2472764877346,17.9391941543672,18.2296717829708,396939.346256336,0.0,1.0
2005-02-18,40.86,41.11,40.64,41.11,147900,17.9832059162768,18.0932353210509,17.8863800400756,18.0932353210509,336046.532978318,0.0,1.0
2005-02-22,39.83,40.8,39.83,40.8,144900,17.5298847686076,17.956798859131,17.5298847686076,17.956798859131,329230.173283017,0.0,1.0
2005-02-23,39.7,39.88,39.3,39.83,187600,17.472669478125,17.5518906495624,17.2966224304865,17.5298847686076,426249.69294613,0.0,1.0
2005-02-24,39.74,39.75,39.54,39.58,140300,17.4902741828889,17.4946753590799,17.4022506590696,17.4198553638335,318778.421750223,0.0,1.0
2005-02-25,40.18,40.2,39.55,39.7,166200,17.6839259352913,17.6927282876732,17.4066518352606,17.472669478125,377626.327119651,0.0,1.0
2005-02-28,39.68,40.18,39.62,40.16,139100,17.4638671257431,17.6839259352913,17.4374600685973,17.6751235829094,316051.877872103,0.0,1.0
2005-03-01,40.0,40.0,39.56,39.63,173100,17.6047047638539,17.6047047638539,17.4110530114516,17.4418612447883,393303.954418844,0.0,1.0
2005-03-02,40.16,40.3,39.92,39.95,184700,17.6751235829094,17.7367400495828,17.5694953543262,17.5826988828991,419660.545240671,0.0,1.0
2005-03-03,40.32,40.34,40.05,40.16,173600,17.7455424019648,17.7543447543467,17.6267106448088,17.6751235829094,394440.014368059,0.0,1.0
2005-03-04,41.15,41.15,40.44,40.5,175700,18.1108400258147,18.1108400258147,17.7983565162563,17.8247635734021,399211.466154771,0.0,1.0
2005-03-07,43.51,43.67,41.15,41.2,523200,19.1495176068821,19.2199364259375,18.1108400258147,18.1328459067696,1188773.13086042,0.0,1.0
2005-03-08,43.51,44.4,43.29,43.46,553800,19.1495176068821,19.5412222878779,19.0526917306809,19.1275117259273,1258299.99975249,0.0,1.0
2005-03-09,42.52,43.42,42.44,43.41,385600,18.7138011639767,19.1099070211635,18.678591754449,19.1055058449725,876129.432835969,0.0,1.0
2005-03-10,42.49,42.84,42.1,42.55,255000,18.7005976354039,18.8546388020876,18.5289517639563,18.7270046925496,579390.574100547,0.0,1.0
2005-03-11,42.39,42.51,42.25,42.49,70600,18.6565858734942,18.7093999877858,18.5949694068207,18.7005976354039,160411.664829407,0.0,1.0
2005-03-14,42.45,42.85,42.29,42.39,234300,18.68299293064,18.8590399782785,18.6125741115846,18.6565858734942,532357.692202975,0.0,1.0
2005-03-15,43.09,43.09,42.51,42.53,343500,18.9646682068617,18.9646682068617,18.7093999877858,18.7182023401677,780473.185111914,0.0,1.0
2005-03-16,42.32,43.01,42.25,43.0,183200,18.6257776401575,18.929458797334,18.5949694068207,18.925057621143,416252.365393021,0.0,1.0
2005-03-17,42.54,42.55,42.32,42.32,75000,18.7226035163587,18.7270046925496,18.6257776401575,18.6257776401575,170408.992382514,0.0,1.0
2005-03-18,43.4,43.4,42.6,42.6,312700,19.1011046687815,19.1011046687815,18.7490105735044,18.7490105735044,710491.892240164,0.0,1.0
2005-03-21,43.07,43.38,42.74,43.38,77800,18.9558658544797,19.0923023163996,18.8106270401779,19.0923023163996,176770.928098128,0.0,1.0
2005-03-22,42.66,43.23,42.65,43.07,151300,18.7754176306502,19.0262846735351,18.7710164544593,18.9558658544797,343771.740632993,0.0,1.0
2005-03-23,41.78,42.66,41.71,42.66,154900,18.3881141258454,18.7754176306502,18.3573058925087,18.7754176306502,351951.372267354,0.0,1.0
2005-03-24,42.34,42.52,41.85,41.88,235200,18.6345799925394,18.7138011639767,18.4189223591822,18.4321258877551,534402.600111565,0.0,1.0
2005-03-28,42.51,43.15,42.41,42.44,91200,18.7093999877858,18.9910752640074,18.6653882258761,18.678591754449,207217.334737137,0.0,1.0
2005-03-29,41.73,42.64,41.66,42.3,130400,18.3661082448906,18.7666152782683,18.3353000115539,18.6169752877755,296284.434755732,0.0,1.0
2005-03-30,41.85,42.42,41.8,41.8,192100,18.4189223591822,18.6697894020671,18.3969164782274,18.3969164782274,436474.23248908,0.0,1.0
2005-03-31,41.85,42.29,41.8,41.8,129100,18.4189223591822,18.6125741115846,18.3969164782274,18.3969164782274,293330.678887768,0.0,1.0
2005-04-01,41.8,42.36,41.8,41.92,174300,18.3969164782274,18.6433823449213,18.3969164782274,18.4497305925189,396030.498296963,0.0,1.0
2005-04-04,41.89,42.0,41.6,41.9,330500,18.436527063946,18.4849400020466,18.3088929544081,18.440928240137,750935.626432281,0.0,1.0
2005-04-05,42.15,42.34,41.89,41.89,121400,18.5509576449111,18.6345799925394,18.436527063946,18.436527063946,275835.35566983,0.0,1.0
2005-04-06,41.9,42.39,41.87,42.1,176200,18.440928240137,18.6565858734942,18.4277247115641,18.5289517639563,400347.526103987,0.0,1.0
2005-04-07,42.26,42.53,41.9,41.92,121800,18.5993705830117,18.7182023401677,18.440928240137,18.4497305925189,276744.203629203,0.0,1.0
2005-04-08,42.54,42.73,42.13,42.16,93200,18.7226035163587,18.806225863987,18.5421552925292,18.5553588211021,211761.574534004,0.0,1.0
2005-04-11,42.8,42.95,42.55,42.64,116900,18.8370340973237,18.9030517401882,18.7270046925496,18.7666152782683,265610.816126879,0.0,1.0
2005-04-12,43.05,43.1,42.36,42.8,221800,18.9470635020978,18.9690693830526,18.6433823449213,18.8370340973237,503956.193472556,0.0,1.0
2005-04-13,42.82,43.12,42.75,43.05,67200,18.8458364497056,18.9778717354346,18.8150282163689,18.9470635020978,152686.457174733,0.0,1.0
2005-04-14,42.2,42.89,42.2,42.82,122700,18.5729635258659,18.8766446830424,18.5729635258659,18.8458364497056,278789.111537794,0.0,1.0
2005-04-15,41.38,42.07,41.38,42.0,188100,18.2120670782069,18.5157482353834,18.2120670782069,18.4849400020466,427385.752895346,0.0,1.0
2005-04-18,40.62,41.24,40.43,41.2,351000,17.8775776876937,18.1504506115334,17.7939553400654,18.1328459067696,797514.084350166,0.0,1.0
2005-04-19,41.33,41.45,40.62,40.62,226600,18.1900611972521,18.2428753115436,17.8775776876937,17.8775776876937,514862.368985036,0.0,1.0
2005-04-20,40.62,41.69,40.61,41.32,113900,17.8775776876937,18.3485035401268,17.8731765115027,18.1856600210611,258794.456431578,0.0,1.0
2005-04-21,41.19,41.3,40.54,40.61,111100,18.1284447305786,18.1768576686792,17.842368278166,17.8731765115027,252432.520715964,0.0,1.0
2005-04-22,41.13,41.26,40.96,41.19,108600,18.1020376734328,18.1592529639153,18.0272176781864,18.1284447305786,246752.220969881,0.0,1.0
2005-04-25,41.35,41.58,41.13,41.21,76100,18.198863549634,18.3000906020262,18.1020376734328,18.1372470829605,172908.324270791,0.0,1.0
2005-04-26,40.75,41.4,40.71,41.4,50200,17.9347929781762,18.2208694305888,17.9171882734124,18.2208694305888,114060.418901363,0.0,1.0
2005-04-27,40.83,41.22,40.12,40.55,192100,17.9700023877039,18.1416482591515,17.6575188781455,17.8467694543569,436474.23248908,0.0,1.0
2005-04-28,40.61,40.94,40.61,40.65,88900,17.8731765115027,18.0184153258045,17.8731765115027,17.8907812162666,201991.45897074,0.0,1.0
2005-04-29,41.67,41.93,40.86,40.86,212700,18.3397011877448,18.4541317687099,17.9832059162768,17.9832059162768,483279.902396812,0.0,1.0
2005-05-02,41.89,42.02,41.34,41.8,112700,18.436527063946,18.4937423544286,18.1944623734431,18.3969164782274,256067.912553459,0.0,1.0
2005-05-03,41.87,42.35,41.81,41.99,114400,18.4277247115641,18.6389811687304,18.4013176544183,18.4805388258557,259930.516380795,0.0,1.0
2005-05-04,44.0,44.0,42.0,42.0,344400,19.3651752402393,19.3651752402393,18.4849400020466,18.4849400020466,782518.093020507,0.0,1.0
2005-05-05,45.0,45.58,44.2,44.2,483300,19.8052928593357,20.0605610784116,19.4531987640586,19.4531987640586,1098115.54691292,0.0,1.0
2005-05-06,44.8,45.35,44.56,45.0,224100,19.7172693355164,19.9593340260194,19.6116411069333,19.8052928593357,509182.069238953,0.0,1.0
2005-05-09,45.36,45.6,44.66,44.98,193200,19.9637352022104,20.0693634307935,19.6556528688429,19.7964905069538,438973.564377356,0.0,1.0
2005-05-10,45.95,46.34,45.3,45.36,186200,20.2234045974772,20.3950504689248,19.9373281450646,19.9637352022104,423068.725088323,0.0,1.0
2005-05-11,45.8,46.12,45.23,45.9,148900,20.1573869546128,20.2982245927236,19.9065199117278,20.2013987165224,338318.652876751,0.0,1.0
2005-05-12,45.26,45.85,44.89,45.58,140700,20.0583604903161,20.3198371294961,19.8943836148981,20.2001783285154,317477.692310616,0.315,1.0
2005-05-13,44.33,45.54,44.04,45.4,157500,19.6462023980493,20.1824510987405,19.5176799821812,20.1204057945283,355385.476467108,0.0,1.0
2005-05-16,44.97,45.08,44.34,44.34,127500,19.929838074448,19.978587956329,19.6506342054931,19.6506342054931,287693.004759087,0.0,1.0
2005-05-17,45.1,45.46,44.68,44.85,123500,19.9874515712164,20.1469966391907,19.8013156585798,19.8766563851232,278667.341864685,0.0,1.0
2005-05-18,45.1,45.29,45.01,45.1,164700,19.9874515712164,20.0716559126473,19.9475653042229,19.9874515712164,371631.669677034,0.0,1.0
2005-05-19,46.04,46.1,45.14,45.15,123700,20.4040414709269,20.4306323155893,20.0051788009913,20.0096106084351,279118.625009405,0.0,1.0
2005-05-20,46.81,46.85,46.01,46.04,205000,20.745290644094,20.763017873869,20.3907460485957,20.4040414709269,462565.223338142,0.0,1.0
2005-05-23,47.34,47.46,46.65,46.82,209200,20.9801764386117,21.0333581279364,20.6743817249944,20.7497224515378,472042.169377263,0.0,1.0
2005-05-24,47.46,48.24,47.2,47.48,306100,21.0333581279364,21.3790391085472,20.9181311343995,21.0422217428239,690688.85299417,0.0,1.0
2005-05-25,47.23,47.46,46.6,47.45,161500,20.9314265567306,21.0333581279364,20.6522226877757,21.0289263204927,364411.139361512,0.0,1.0
2005-05-26,47.42,47.5,47.1,47.25,138400,21.0156308981615,21.0510853577113,20.8738130599622,20.9402901716181,312287.936146335,0.0,1.0
2005-05-27,47.45,47.69,47.4018,47.43,96200,21.0289263204927,21.1352896991422,21.0075650086139,21.0200627056052,217067.192610386,0.0,1.0
2005-05-31,48.0,48.19,47.46,47.46,167600,21.2726757298978,21.3568800713286,21.0333581279364,21.0333581279364,378175.275275474,0.0,1.0
2005-06-01,48.45,48.55,48.02,48.05,191100,21.4721070648655,21.5164251393028,21.2815393447852,21.2948347671164,431201.044780092,0.0,1.0
2005-06-02,48.73,48.85,48.2,48.22,192600,21.5961976732899,21.6493793626147,21.3613118787723,21.3701754936598,434585.668365493,0.0,1.0
2005-06-03,48.66,48.89,48.61,48.73,135800,21.5651750211838,21.6671065923896,21.5430159839652,21.5961976732899,306421.255264974,0.0,1.0
2005-06-06,48.72,49.1,48.65,48.65,147500,21.5917658658462,21.7601745487079,21.5607432137401,21.5607432137401,332821.319231102,0.0,1.0
2005-06-07,49.06,49.9,48.71,48.71,174800,21.742447318933,22.1147191442062,21.5873340584025,21.5873340584025,394421.4684854,0.0,1.0
2005-06-08,49.69,49.95,49.06,49.06,174700,22.0216511878879,22.1368781814249,21.742447318933,21.742447318933,394195.82691304,0.0,1.0
2005-06-09,49.84,49.92,49.6,49.69,116100,22.0881282995438,22.1235827590937,21.9817649208943,22.0216511878879,261969.86551004,0.0,1.0
2005-06-10,49.95,49.95,49.7,49.7,71100,22.1368781814249,22.1368781814249,22.0260829953316,22.0260829953316,160431.157948008,0.0,1.0
2005-06-13,49.49,49.95,49.33,49.94,198100,21.9330150390133,22.1368781814249,21.8621061199137,22.1324463739811,446995.954845297,0.0,1.0
2005-06-14,49.88,50.2,49.45,49.45,203800,22.1058555293187,22.2476733675181,21.9152878092384,21.9152878092384,459857.524469821,0.0,1.0
2005-06-15,50.14,50.15,49.54,49.95,91800,22.2210825228557,22.2255143302994,21.955174076232,22.1368781814249,207138.963426543,0.0,1.0
2005-06-16,49.94,50.16,49.8,50.16,37500,22.1324463739811,22.2299461377431,22.0704010697689,22.2299461377431,84615.5896350258,0.0,1.0
2005-06-17,49.66,50.1,49.57,49.98,94400,22.0083557655567,22.2033552930808,21.9684694985632,22.150173603756,213005.644307905,0.0,1.0
2005-06-20,49.93,49.97,49.27,49.75,85700,22.1280145665374,22.1457417963123,21.8355152752513,22.0482420325503,193374.827512579,0.0,1.0
2005-06-21,49.25,49.95,49.03,49.95,106900,21.8266516603638,22.1368781814249,21.7291518966018,22.1368781814249,241210.840852914,0.0,1.0
2005-06-22,49.44,49.5,49.14,49.3,134000,21.9108560017947,21.9374468464571,21.7779017784828,21.8488106975825,302359.706962492,0.0,1.0
2005-06-23,49.7,49.94,49.11,49.38,122000,22.0260829953316,22.1324463739811,21.7646063561516,21.8842651571323,275282.718279284,0.0,1.0
2005-06-24,48.65,50.05,48.62,49.55,1205400,21.5607432137401,22.1811962558621,21.5474477914089,21.9596058836757,2719883.51322827,0.0,1.0
2005-06-27,48.9,49.29,48.2,48.65,259400,21.6715383998333,21.8443788901388,21.3613118787723,21.5607432137401,585314.238702019,0.0,1.0
2005-06-28,49.98,49.99,49.0,49.0,152100,22.150173603756,22.1546054111998,21.7158564742706,21.7158564742706,343200.831559665,0.0,1.0
2005-06-29,49.76,50.2,49.36,49.98,101700,22.052673839994,22.2476733675181,21.8754015422449,22.150173603756,229477.47909019,0.0,1.0
2005-06-30,49.9,50.33,49.81,49.86,97100,22.1147191442062,22.3052868642865,22.0748328772126,22.0969919144313,219097.966761627,0.0,1.0
2005-07-01,50.1,50.17,49.776,49.81,50100,22.2033552930808,22.2343779451869,22.059764731904,22.0748328772126,113046.427752394,0.0,1.0
2005-07-05,50.63,50.9,50.09,50.1,98900,22.4382410875984,22.5578998885791,22.1989234856371,22.2033552930808,223159.515064108,0.0,1.0
2005-07-06,49.39,50.29,49.37,50.15,163700,21.888696964576,22.2875596345116,21.8798333496886,22.2255143302994,369375.253953433,0.0,1.0
2005-07-07,49.68,49.97,49.25,49.39,193500,22.0172193804442,22.1457417963123,21.8266516603638,21.888696964576,436616.442516732,0.0,1.0
2005-07-08,50.58,50.67,49.57,49.6,105600,22.4160820503798,22.4559683173733,21.9684694985632,21.9817649208943,238277.500412232,0.0,1.0
2005-07-11,51.31,51.7,50.62,50.75,110400,22.739603993772,22.9124444840774,22.4338092801547,22.4914227769231,249108.295885515,0.0,1.0
2005-07-12,50.99,51.41,50.87,51.41,123900,22.5977861555726,22.7839220682092,22.5446044662479,22.7839220682092,279569.908154126,0.0,1.0
2005-07-13,49.83,50.89,49.1,50.49,393300,22.0836964921001,22.5534680811353,21.7601745487079,22.3761957833862,887448.30409215,0.0,1.0
2005-07-14,49.05,49.94,48.64,49.83,217000,21.7380155114893,22.1324463739811,21.5563114062964,22.0836964921001,489642.212021348,0.0,1.0
2005-07-15,48.58,49.22,48.52,48.93,94700,21.529720561634,21.8133562380327,21.5031297169716,21.6848338221645,213682.569024985,0.0,1.0
2005-07-18,48.42,48.75,48.3,48.52,102900,21.4588116425344,21.6050612881774,21.4056299532096,21.5031297169716,232185.17795851,0.0,1.0
2005-07-19,48.26,48.42,47.848,48.42,95400,21.3879027234347,21.4588116425344,21.2053122567531,21.4588116425344,215262.060031506,0.0,1.0
2005-07-20,48.84,48.84,47.9,48.1,137100,21.644947555171,21.644947555171,21.2283576554605,21.316993804335,309354.595705654,0.0,1.0
2005-07-21,47.5,48.94,47.49,48.94,113000,21.0510853577113,21.6892656296083,21.0466535502676,21.6892656296083,254974.976766878,0.0,1.0
2005-07-22,48.64,48.64,47.37,47.45,124600,21.5563114062964,21.5563114062964,20.9934718609428,21.0289263204927,281149.399160645,0.0,1.0
2005-07-25,47.91,48.7,47.67,48.58,93500,21.2327894629042,21.5829022509588,21.1264260842547,21.529720561634,210974.870156664,0.0,1.0
2005-07-26,48.14,48.47,47.86,47.95,85900,21.33472103411,21.480970679753,21.2106304256856,21.2505166926791,193826.110657299,0.0,1.0
2005-07-27,48.0,48.2,47.79,48.09,113400,21.2726757298978,21.3613118787723,21.1796077735794,21.3125619968913,255877.543056317,0.0,1.0
2005-07-28,48.0,48.3,47.94,48.15,145000,21.2726757298978,21.4056299532096,21.2460848852354,21.3391528415537,327180.279922099,0.0,1.0
2005-07-29,48.32,48.43,47.9,47.9,162500,21.4144935680971,21.4632434499781,21.2283576554605,21.2283576554605,366667.555085111,0.0,1.0
2005-08-01,47.71,48.74,47.58,48.4,155900,21.1441533140296,21.6006294807337,21.0865398172611,21.4499480276469,351775.211309347,0.0,1.0
2005-08-02,48.57,48.73,47.85,47.85,77500,21.5252887541903,21.5961976732899,21.2061986182418,21.2061986182418,174872.218579053,0.0,1.0
2005-08-03,48.5,49.15,48.12,48.37,127000,21.4942661020842,21.7823335859266,21.3258574192225,21.4366526053157,286564.796897287,0.0,1.0
2005-08-04,47.65,48.6,47.64,48.6,106600,21.1175624693672,21.5385841765215,21.1131306619235,21.5385841765215,240533.916135834,0.0,1.0
2005-08-05,46.67,47.72,46.34,47.72,136500,20.6832453398818,21.1485851214733,20.5369956942388,21.1485851214733,308000.746271494,0.0,1.0
2005-08-08,46.23,47.05,46.0,46.75,260400,20.4882458123578,20.8516540227435,20.386314241152,20.7186997994317,587570.654425618,0.0,1.0
2005-08-09,46.25,46.85,46.17,46.33,107500,20.4971094272452,20.763017873869,20.4616549676954,20.5325638867951,242564.690287074,0.0,1.0
2005-08-10,46.34,46.97,46.02,46.35,853100,20.5369956942388,20.8161995631937,20.3951778560395,20.5414275016825,1924948.25380374,0.0,1.0
2005-08-11,46.61,46.7,45.88,46.1,123500,20.7962564296969,20.8364122563151,20.4705480582385,20.5687067455273,276796.692686478,0.315,1.0
2005-08-12,45.81,46.57,45.61,46.5,110500,20.4393157486465,20.7784093956444,20.350080578384,20.7471770860525,247660.198719481,0.0,1.0
2005-08-15,46.16,46.3,45.6,45.7,877800,20.5954772966061,20.6579419157899,20.3456188198708,20.3902364050021,1967385.72340235,0.0,1.0
2005-08-16,45.77,46.27,45.76,46.05,98700,20.421468714594,20.6445566402505,20.4170069560809,20.5463979529617,221213.227272513,0.0,1.0
2005-08-17,45.47,46.12,45.4,45.76,108300,20.2876159592001,20.5776302625536,20.2563836496082,20.4170069560809,242729.407432758,0.0,1.0
2005-08-18,44.92,45.35,44.81,45.35,110300,20.042219240978,20.2340748570426,19.9931398973336,20.2340748570426,247211.944966142,0.0,1.0
2005-08-19,44.8,45.09,44.54,44.9,82400,19.9886781388205,20.1180691357012,19.8726724174791,20.0332957239518,184680.546375431,0.0,1.0
2005-08-22,45.18,45.26,44.64,44.95,183100,20.1582249623194,20.1939190304244,19.9172900026104,20.0556045165174,410376.311181328,0.0,1.0
2005-08-23,45.23,45.42,44.61,45.18,140200,20.180533754885,20.2653071666345,19.903904727071,20.1582249623194,314225.881090237,0.0,1.0
2005-08-24,45.19,46.15,45.01,45.15,88600,20.1626867208325,20.591015538093,20.0823750675962,20.14483968678,198576.412728923,0.0,1.0
2005-08-25,45.79,45.95,45.12,45.3,57100,20.4303922316203,20.5017803678304,20.1314544112406,20.2117660644769,127976.44657812,0.0,1.0
2005-08-26,45.07,45.79,44.85,45.79,66200,20.109145618675,20.4303922316203,20.0109869313861,20.4303922316203,148371.992355018,0.0,1.0
2005-08-29,45.56,45.59,44.65,44.65,72800,20.3277717858183,20.3411570613577,19.9217517611235,19.9217517611235,163164.366215187,0.0,1.0
2005-08-30,45.4,45.68,45.08,45.56,110300,20.2563836496082,20.3813128879759,20.1136073771881,20.3277717858183,247211.944966142,0.0,1.0
2005-08-31,45.25,45.67,45.16,45.3,163900,20.1894572719113,20.3768511294627,20.1493014452931,20.2117660644769,367343.950860839,0.0,1.0
2005-09-01,45.0,45.4,44.76,45.26,201300,20.0779133090831,20.2563836496082,19.9708311047679,20.1939190304244,451167.402735124,0.0,1.0
2005-09-02,44.98,45.18,44.75,45.04,75700,20.0689897920568,20.1582249623194,19.9663693462548,20.0957603431356,169664.045638594,0.0,1.0
2005-09-06,44.88,45.13,44.71,44.99,101800,20.0243722069255,20.1359161697537,19.9485223122023,20.0734515505699,228161.160449258,0.0,1.0
2005-09-07,44.48,44.83,44.14,44.8,117800,19.8459018664003,20.0020634143598,19.6942020769539,19.9886781388205,264021.460716333,0.0,1.0
2005-09-08,43.74,44.46,43.65,44.4,202700,19.5157317364287,19.8369783493741,19.4755759098106,19.8102077982953,454305.179008495,0.0,1.0
2005-09-09,43.95,44.15,43.74,43.74,141300,19.6094286652045,19.698663835467,19.5157317364287,19.5157317364287,316691.276733597,0.0,1.0
2005-09-12,43.63,43.95,43.6,43.8,140800,19.4666523927843,19.6094286652045,19.4532671172449,19.5425022875075,315570.642350251,0.0,1.0
2005-09-13,43.23,43.7,43.23,43.6,145600,19.2881820522591,19.4978847023762,19.2881820522591,19.4532671172449,326328.732430374,0.0,1.0
2005-09-14,43.15,43.5,43.1,43.38,134700,19.2524879841541,19.4086495321136,19.2301791915884,19.3551084299561,301898.902873429,0.0,1.0
2005-09-15,43.91,44.0,43.2,43.2,256700,19.5915816311519,19.6317374577701,19.2747967767197,19.2747967767197,575333.69240987,0.0,1.0
2005-09-16,43.7,44.33,43.65,44.06,381300,19.4978847023762,19.7789754887034,19.4755759098106,19.6585080088489,854595.780739708,0.0,1.0
2005-09-19,44.0,44.18,43.55,43.55,171200,19.6317374577701,19.7120491110064,19.4309583246793,19.4309583246793,383705.212857692,0.0,1.0
2005-09-20,44.05,44.14,43.88,44.1,111100,19.6540462503357,19.6942020769539,19.5781963556125,19.6763550429014,249004.959979496,0.0,1.0
2005-09-21,43.09,44.23,43.08,44.0,189900,19.2257174330753,19.7343579035721,19.2212556745622,19.6317374577701,425616.938794835,0.0,1.0
2005-09-22,43.59,43.66,42.8,43.15,150600,19.4488053587318,19.4800376683237,19.0963264361945,19.2524879841541,337535.076263834,0.0,1.0
2005-09-23,44.21,44.35,43.14,43.7,145800,19.7254343865458,19.7878990057296,19.248026225641,19.4978847023762,326776.986183712,0.0,1.0
2005-09-26,44.8,45.21,44.21,44.21,193000,19.9886781388205,20.1716102378588,19.7254343865458,19.7254343865458,432564.871971579,0.0,1.0
2005-09-27,45.26,45.6,44.69,44.75,164800,20.1939190304244,20.3456188198708,19.939598795176,19.9663693462548,369361.092750863,0.0,1.0
2005-09-28,45.39,45.55,45.11,45.3,247500,20.2519218910951,20.3233100273052,20.1269926527275,20.2117660644769,554714.019756301,0.0,1.0
2005-09-29,46.0,46.36,45.13,45.32,124400,20.524089160396,20.6847124668687,20.1359161697537,20.2206895815032,278813.834576501,0.0,1.0
2005-09-30,45.81,46.0,45.518,45.9,101700,20.4393157486465,20.524089160396,20.3090324000632,20.4794715752647,227937.03357259,0.0,1.0
2005-10-03,46.5,46.73,45.73,45.73,125800,20.7471770860525,20.8497975318545,20.4036216805415,20.4036216805415,281951.610849869,0.0,1.0
2005-10-04,45.7,47.14,45.69,46.51,131500,20.3902364050021,21.0327296308928,20.385774646489,20.7516388445656,294726.842820015,0.0,1.0
2005-10-05,45.33,46.35,45.32,45.72,241700,20.2251513400163,20.6802507083555,20.2206895815032,20.3991599220284,541714.660909488,0.0,1.0
2005-10-06,44.0,46.16,43.37,45.5,306000,19.6317374577701,20.5954772966061,19.3506466714429,20.3010012347395,685828.24260779,0.0,1.0
2005-10-07,45.27,45.56,44.0,44.0,133500,20.1983807889376,20.3277717858183,19.6317374577701,19.6317374577701,299209.380353398,0.0,1.0
2005-10-10,44.4,45.29,44.3,45.28,78600,19.8102077982953,20.2073043059638,19.765590213164,20.2028425474507,176163.725062001,0.0,1.0
2005-10-11,43.92,44.76,43.91,44.45,135400,19.5960433896651,19.9708311047679,19.5915816311519,19.8325165908609,303467.791010113,0.0,1.0
2005-10-12,43.2,44.25,42.87,43.9,117500,19.2747967767197,19.7432814205983,19.1275587457865,19.5871198726388,263349.080086325,0.0,1.0
2005-10-13,42.67,43.52,42.4,43.15,154400,19.0383235755239,19.4175730491399,18.9178560956694,19.2524879841541,346051.897577264,0.0,1.0
2005-10-14,43.05,43.38,42.51,42.8,103300,19.2078703990228,19.3551084299561,18.9669354393138,19.0963264361945,231523.063599296,0.0,1.0
2005-10-17,43.52,43.67,42.79,42.92,102200,19.4175730491399,19.4844994268368,19.0918646776814,19.1498675383521,229057.667955935,0.0,1.0
2005-10-18,42.85,43.735,42.77,43.42,86500,19.1186352287602,19.5135008571722,19.0829411606552,19.3729554640086,193869.748318869,0.0,1.0
2005-10-19,42.92,42.96,41.35,42.7,254900,19.1498675383521,19.1677145724046,18.4493714517908,19.0517088510633,571299.408629823,0.0,1.0
2005-10-20,42.7,42.91,42.54,42.91,285900,19.0517088510633,19.145405779839,18.9803207148532,19.145405779839,640778.740397277,0.0,1.0
2005-10-21,42.32,43.08,42.32,42.7,129400,18.8821620275643,19.2212556745622,18.8821620275643,19.0517088510633,290020.178409962,0.0,1.0
2005-10-24,43.35,43.35,42.3,42.38,86500,19.3417231544167,19.3417231544167,18.8732385105381,18.9089325786431,193869.748318869,0.0,1.0
2005-10-25,43.63,43.73,42.6,43.3,107700,19.4666523927843,19.5112699779156,19.007091265932,19.319414361851,241384.646172742,0.0,1.0
2005-10-26,42.47,43.62,42.33,43.62,153900,18.9490884052613,19.4621906342712,18.8866237860775,19.4621906342712,344931.263193918,0.0,1.0
2005-10-27,41.5,42.45,41.28,42.45,187500,18.5162978294877,18.940164888235,18.4181391421989,18.940164888235,420237.893754774,0.0,1.0
2005-10-28,43.08,43.26,41.7,41.9,102300,19.2212556745622,19.3015673277985,18.6055329997503,18.6947681700129,229281.794832604,0.0,1.0
2005-10-31,44.01,44.15,43.2,43.22,178300,19.6361992162832,19.698663835467,19.2747967767197,19.283720293746,399618.221101207,0.0,1.0
2005-11-01,43.62,43.9,43.1,43.9,105900,19.4621906342712,19.5871198726388,19.2301791915884,19.5871198726388,237350.362392696,0.0,1.0
2005-11-02,44.05,44.4,43.34,43.62,80400,19.6540462503357,19.8102077982953,19.3372613959035,19.4621906342712,180198.008842047,0.0,1.0
2005-11-03,43.89,44.55,43.79,44.15,74300,19.5826581141257,19.8771341759922,19.5380405289944,19.698663835467,166526.269365225,0.0,1.0
2005-11-04,44.08,44.19,43.58,43.89,80800,19.6674315258751,19.7165108695196,19.4443436002187,19.5826581141257,181094.516348724,0.0,1.0
2005-11-07,44.07,44.41,43.59,44.16,79200,19.662969767362,19.8146695568084,19.4488053587318,19.7031255939802,177508.486322016,0.0,1.0
2005-11-08,43.67,44.15,43.52,44.0,89300,19.4844994268368,19.698663835467,19.4175730491399,19.6317374577701,200145.300865607,0.0,1.0
2005-11-09,43.69,44.05,43.47,43.66,75800,19.4934229438631,19.6540462503357,19.3952642565742,19.4800376683237,169888.172515263,0.0,1.0
2005-11-10,43.92,43.94,42.4,43.44,95600,19.7365887828286,19.7455763004893,19.0535374406178,19.5208883589726,212739.498512176,0.315,1.0
2005-11-11,43.09,43.82,43.03,43.82,33300,19.3636067999109,19.6916511945253,19.3366442469289,19.6916511945253,74102.7751093666,0.0,1.0
2005-11-14,42.75,43.29,42.51,43.06,57200,19.2108189996795,19.4534819765176,19.1029687877515,19.3501255234199,127287.649737411,0.0,1.0
2005-11-15,42.5,43.08,42.45,42.75,64500,19.0984750289212,19.3591130410806,19.0760062347695,19.2108189996795,143532.402238863,0.0,1.0
2005-11-16,42.12,42.64,41.9,42.55,73000,18.9277121933684,19.1613876525458,18.8288494991011,19.1209438230728,162447.525014528,0.0,1.0
2005-11-17,43.42,43.43,42.22,42.22,47200,19.5119008413119,19.5163946001423,18.9726497816718,18.9726497816718,105034.564118982,0.0,1.0
2005-11-18,44.13,44.18,43.151,43.8,53500,19.8309577182657,19.8534265124173,19.3910187287759,19.6826636768646,119054.008058592,0.0,1.0
2005-11-21,44.37,44.53,43.65,44.1,56500,19.9388079301937,20.010708071479,19.6152572944096,19.8174764417747,125729.933744121,0.0,1.0
2005-11-22,45.46,46.4,44.4,46.25,271900,20.4286276427001,20.8510409727516,19.9522892066847,20.7836345902966,605061.39796507,0.0,1.0
2005-11-23,45.5,46.39,45.38,45.56,134300,20.4466026780215,20.8465472139212,20.3926775720575,20.4735652310035,298858.939855493,0.0,1.0
2005-11-25,45.73,45.95,45.58,45.75,22800,20.5499591311192,20.6488218253865,20.4825527486642,20.5589466487798,50737.0352100168,0.0,1.0
2005-11-28,46.04,46.05,45.6,45.98,106900,20.6892656548595,20.6937594136899,20.4915402663248,20.6623031018775,237885.485261,0.0,1.0
2005-11-29,46.37,46.8,46.03,46.2,111100,20.8375596962606,21.0307913259649,20.6847718960292,20.7611657961449,247231.78122074,0.0,1.0
2005-11-30,46.25,47.36,46.06,46.55,194400,20.7836345902966,21.2824418204637,20.6982531725202,20.9184473552066,432599.984422248,0.0,1.0
2005-12-01,46.65,46.74,46.27,46.4,155000,20.9633849435099,21.0038287729829,20.7926221079572,20.8510409727516,344922.827085641,0.0,1.0
2005-12-02,46.82,46.82,46.08,46.6,55800,21.0397788436256,21.0397788436256,20.7072406901809,20.9409161493583,124172.217750831,0.0,1.0
2005-12-05,46.34,46.72,45.98,46.72,83700,20.8240784197696,20.9948412553223,20.6623031018775,20.9948412553223,186258.326626246,0.0,1.0
2005-12-06,46.87,46.9701,46.4,46.44,55900,21.0622476377773,21.1072301636689,20.8510409727516,20.8690160080729,124394.748607015,0.0,1.0
2005-12-07,46.78,47.24,46.56,46.95,172200,21.0218038083043,21.2285167144997,20.9229411140369,21.09819770842,383198.134349337,0.0,1.0
2005-12-08,46.28,46.65,45.54,46.65,141900,20.7971158667876,20.9633849435099,20.4645777133428,20.9633849435099,315771.284925499,0.0,1.0
2005-12-09,46.75,46.9,46.34,46.35,40900,21.0083225318133,21.0757289142683,20.8240784197696,20.8285721785999,91015.1201793722,0.0,1.0
2005-12-12,46.08,46.93,46.07,46.75,42400,20.7072406901809,21.0892101907593,20.7027469313505,21.0083225318133,94353.0830221364,0.0,1.0
2005-12-13,45.91,46.27,45.61,46.08,76300,20.6308467900652,20.7926221079572,20.4960340251552,20.7072406901809,169791.043268609,0.0,1.0
2005-12-14,45.9,46.31,45.75,46.0,80600,20.6263530312348,20.8105971432786,20.5589466487798,20.6712906195382,179359.870084534,0.0,1.0
2005-12-15,46.06,46.22,45.2,46.03,116500,20.6982531725202,20.7701533138056,20.3117899131114,20.6847718960292,259248.447454691,0.0,1.0
2005-12-16,45.87,46.9,45.87,46.18,187500,20.6128717547438,21.0757289142683,20.6128717547438,20.7521782784842,417245.355345534,0.0,1.0
2005-12-19,45.11,46.02,44.94,46.02,67300,20.2713460836384,20.6802781371989,20.1949521835227,20.6802781371989,149763.266212024,0.0,1.0
2005-12-20,45.63,45.71,44.95,44.95,66400,20.5050215428158,20.5409716134585,20.1994459423531,20.1994459423531,147760.488506365,0.0,1.0
2005-12-21,45.62,46.09,45.35,45.64,66000,20.5005277839855,20.7117344490112,20.3791962955665,20.5095153016462,146870.365081628,0.0,1.0
2005-12-22,45.43,45.69,45.23,45.62,52200,20.4151463662091,20.5319840957978,20.3252711896024,20.5005277839855,116161.106928197,0.0,1.0
2005-12-23,45.3,45.56,44.9,45.53,37600,20.3567275014148,20.4735652310035,20.1769771482014,20.4600839545125,83671.6019252909,0.0,1.0
2005-12-27,44.52,45.36,44.52,45.3,176000,20.0062143126487,20.3836900543968,20.0062143126487,20.3567275014148,391654.306884341,0.0,1.0
2005-12-28,44.62,44.95,44.45,44.53,94200,20.051151900952,20.1994459423531,19.9747580008364,20.010708071479,209624.066525596,0.0,1.0
2005-12-29,44.57,44.7,44.36,44.62,72400,20.0286831068004,20.0871019715947,19.9343141713634,20.051151900952,161112.339877422,0.0,1.0
2005-12-30,44.0,44.45,43.89,44.45,97400,19.7725388534713,19.9747580008364,19.7231075063376,19.9747580008364,216745.053923493,0.0,1.0
2006-01-03,45.59,45.73,43.83,44.16,109000,20.4870465074945,20.5499591311192,19.6961449533556,19.8444389947567,242558.63324087,0.0,1.0
2006-01-04,45.96,46.04,45.2101,45.56,78400,20.6533155842169,20.6892656548595,20.3163286095301,20.4735652310035,174464.191248479,0.0,1.0
2006-01-05,45.69,45.96,45.35,45.96,52400,20.5319840957978,20.6533155842169,20.3791962955665,20.6533155842169,116606.168640565,0.0,1.0
2006-01-06,45.89,46.09,45.35,45.89,41800,20.6218592724045,20.7117344490112,20.3791962955665,20.6218592724045,93017.8978850309,0.0,1.0
2006-01-09,46.0,46.25,45.76,45.95,78300,20.6712906195382,20.7836345902966,20.5634404076102,20.6488218253865,174241.660392295,0.0,1.0
2006-01-10,45.99,46.25,45.87,45.95,48800,20.6667968607079,20.7836345902966,20.6128717547438,20.6488218253865,108595.057817931,0.0,1.0
2006-01-11,45.66,46.12,45.5,45.99,119600,20.5185028193068,20.7252157255022,20.4466026780215,20.6667968607079,266146.903996404,0.0,1.0
2006-01-12,45.25,45.84,45.22,45.62,44700,20.3342587072631,20.5993904782528,20.3207774307721,20.5005277839855,99471.2927143752,0.0,1.0
2006-01-13,44.87,45.49,44.72,45.11,84700,20.1634958717104,20.4421089191911,20.0960894892554,20.2713460836384,188483.635188089,0.0,1.0
2006-01-17,45.01,45.08,44.34,44.62,90900,20.2264084953351,20.2578648071474,19.9253266537027,20.051151900952,202280.548271514,0.0,1.0
2006-01-18,44.99,45.17,44.65,44.9,55000,20.2174209776744,20.2983086366204,20.0646331774431,20.1769771482014,122391.970901357,0.0,1.0
2006-01-19,45.45,45.51,44.7,44.99,48600,20.4241338838698,20.4510964368518,20.0871019715947,20.2174209776744,108149.996105562,0.0,1.0
2006-01-20,45.14,45.63,45.08,45.63,52600,20.2848273601294,20.5050215428158,20.2578648071474,20.5050215428158,117051.230352934,0.0,1.0
2006-01-23,44.65,45.22,44.25,45.15,63900,20.0646331774431,20.3207774307721,19.8848828242297,20.2893211189598,142197.217101757,0.0,1.0
2006-01-24,44.92,45.1,44.6,44.68,63300,20.1859646658621,20.2668523248081,20.0421643832914,20.0781144539341,140862.031964652,0.0,1.0
2006-01-25,44.39,44.91,44.13,44.91,85500,19.9477954478544,20.1814709070317,19.8309577182657,20.1814709070317,190263.882037563,0.0,1.0
2006-01-26,44.75,44.85,44.29,44.75,89400,20.1095707657464,20.1545083540497,19.902857859551,20.1095707657464,198942.58542875,0.0,1.0
2006-01-27,45.17,45.55,44.77,44.85,115100,20.2983086366204,20.4690714721731,20.1185582834071,20.1545083540497,256133.015468112,0.0,1.0
2006-01-30,44.75,45.5,44.52,45.15,100400,20.1095707657464,20.4466026780215,20.0062143126487,20.2893211189598,223420.979609021,0.0,1.0
2006-01-31,44.29,44.63,44.22,44.58,117800,19.902857859551,20.0556456597824,19.8714015477387,20.0331768656307,262141.348585087,0.0,1.0
2006-02-01,44.15,44.47,44.05,44.29,85300,19.8399452359263,19.983745518497,19.795007647623,19.902857859551,189818.820325195,0.0,1.0
2006-02-02,44.27,44.41,43.2,44.1,144900,19.8938703418903,19.956782965515,19.4130381470446,19.8174764417747,322447.210611029,0.0,1.0
2006-02-03,44.46,45.0,44.3,44.37,88200,19.9792517596667,20.2219147365048,19.9073516183813,19.9388079301937,196272.215154539,0.0,1.0
2006-02-06,44.15,44.65,43.87,44.3,140100,19.8399452359263,20.0646331774431,19.714119988677,19.9073516183813,311765.729514183,0.0,1.0
2006-02-07,43.93,44.5,43.8,44.14,84900,19.741082541659,19.997226794988,19.6826636768646,19.835451477096,188928.696900457,0.0,1.0
2006-02-08,43.96,44.16,43.65,44.0,69100,19.75456381815,19.8444389947567,19.6152572944096,19.7725388534713,153768.82162334,0.0,1.0
2006-02-09,43.9,44.28,43.6,43.98,59800,19.727601265168,19.8983641007207,19.5927885002579,19.7635513358106,133073.451998202,0.0,1.0
2006-02-10,43.86,44.41,43.46,43.89,68000,19.7096262298466,19.956782965515,19.5298758766333,19.7231075063376,151320.982205314,0.0,1.0
2006-02-13,43.4,44.15,42.99,43.95,142400,19.6658120812509,20.0056590642218,19.4800290638934,19.9150332020962,314259.079384374,0.3625,1.0
2006-02-14,43.65,43.89,43.12,43.43,82200,19.7790944089078,19.8878454434585,19.5389358742751,19.6794059605697,181405.170824407,0.0,1.0
2006-02-15,43.99,43.99,43.25,43.6,89800,19.9331583745213,19.9331583745213,19.5978426846567,19.7564379433765,198177.425061214,0.0,1.0
2006-02-16,45.0,46.08,44.49,44.5,173400,20.3908189782555,20.8801986337336,20.1597230298353,20.1642543229416,382672.221666085,0.0,1.0
2006-02-17,45.42,45.75,44.97,45.15,187500,20.5811332887192,20.7306659612264,20.3772250989367,20.4587883748497,413789.167026476,0.0,1.0
2006-02-21,45.44,45.6,45.27,45.47,230400,20.5901958749318,20.6626965646323,20.513163892125,20.6037897542506,508464.128442133,0.0,1.0
2006-02-22,45.7,45.88,45.39,45.44,146200,20.708009495695,20.7895727716081,20.5675394094004,20.5901958749318,322645.206502778,0.0,1.0
2006-02-23,46.64,46.72,44.9,45.7,287400,21.1339510476853,21.1702013925355,20.3455060471927,20.708009495695,634256.035218181,0.0,1.0
2006-02-24,46.56,46.78,46.16,46.64,85500,21.097700702835,21.1973891511732,20.9164489785839,21.1339510476853,188687.860164073,0.0,1.0
2006-02-27,46.76,46.99,46.56,46.56,105900,21.1883265649606,21.292546306405,21.097700702835,21.097700702835,233708.121536554,0.0,1.0
2006-02-28,46.67,46.76,46.1,46.76,67600,21.1475449270041,21.1883265649606,20.8892612199462,21.1883265649606,149184.787685279,0.0,1.0
2006-03-01,46.92,46.94,46.47,46.8,55200,21.2608272546611,21.2698898408736,21.0569190648785,21.2064517373857,121819.530772594,0.0,1.0
2006-03-02,46.63,46.92,46.23,46.92,72400,21.129419754579,21.2608272546611,20.9481680303278,21.2608272546611,159777.790361156,0.0,1.0
2006-03-03,46.43,46.93,46.31,46.47,73700,21.0387938924534,21.2653585477674,20.9844183751781,21.0569190648785,162646.728585873,0.0,1.0
2006-03-06,46.26,46.42,45.95,46.0,94200,20.9617619096467,21.0342625993471,20.821291823352,20.8439482888834,207887.677514101,0.0,1.0
2006-03-07,45.55,46.18,45.44,46.14,130100,20.6400400991009,20.9255115647964,20.5901958749318,20.9073863923713,287114.510027437,0.0,1.0
2006-03-08,45.3,45.7,44.99,45.55,95200,20.5267577714439,20.708009495695,20.3862876851492,20.6400400991009,210094.553071576,0.0,1.0
2006-03-09,45.03,45.69,44.85,45.43,93600,20.4044128575744,20.7034782025888,20.3228495816613,20.5856645818255,206563.552179616,0.0,1.0
2006-03-10,45.25,45.45,44.57,45.0,80300,20.5041013059125,20.5947271680381,20.1959733746855,20.3908189782555,177212.107265205,0.0,1.0
2006-03-13,45.27,45.67,44.4,45.33,69300,20.513163892125,20.6944156163762,20.1189413918788,20.5403516507627,152936.476132986,0.0,1.0
2006-03-14,45.76,45.91,44.97,45.27,80900,20.7351972543327,20.8031666509269,20.3772250989367,20.513163892125,178536.23259969,0.0,1.0
2006-03-15,45.69,45.84,45.31,45.74,75900,20.7034782025888,20.771447599183,20.5312890645502,20.7261346681202,167501.854812317,0.0,1.0
2006-03-16,45.78,45.95,45.47,45.72,86800,20.7442598405453,20.821291823352,20.6037897542506,20.7170720819076,191556.79838879,0.0,1.0
2006-03-17,45.59,45.94,45.45,45.94,243800,20.658165271526,20.8167605302457,20.5947271680381,20.8167605302457,538036.260912291,0.0,1.0
2006-03-20,45.73,45.83,45.43,45.59,133900,20.7216033750139,20.7669163060767,20.5856645818255,20.658165271526,295500.63714584,0.0,1.0
2006-03-21,45.6,45.81,45.34,45.77,104800,20.6626965646323,20.7578537198641,20.544882943869,20.739728547439,231280.558423331,0.0,1.0
2006-03-22,45.99,46.55,45.58,46.55,159900,20.8394169957771,21.0931694097288,20.6536339784197,21.0931694097288,352879.401640179,0.0,1.0
2006-03-23,46.4,46.4,45.57,45.89,142200,21.0252000131346,21.0252000131346,20.6491026853134,20.7941040647143,313817.704272879,0.0,1.0
2006-03-24,46.72,46.72,46.29,46.47,91400,21.1702013925355,21.1702013925355,20.9753557889655,21.0569190648785,201708.425953173,0.0,1.0
2006-03-27,46.52,46.72,46.05,46.71,112600,21.0795755304099,21.1702013925355,20.8666047544148,21.1656700994292,248494.187771633,0.0,1.0
2006-03-28,46.55,46.59,46.05,46.44,82900,21.0931694097288,21.1112945821539,20.8666047544148,21.0433251855597,182949.983714639,0.0,1.0
2006-03-29,46.82,47.5,46.41,47.5,297700,21.2155143235983,21.5236422548253,21.0297313062409,21.5236422548253,656986.853460169,0.0,1.0
2006-03-30,46.86,46.89,46.55,46.72,113800,21.2336394960234,21.2472333753422,21.0931694097288,21.1702013925355,251142.438440602,0.0,1.0
2006-03-31,46.6,47.81,46.35,47.81,123200,21.1158258752602,21.6641123411199,21.0025435476032,21.6641123411199,271887.068680862,0.0,1.0
2006-04-03,46.75,46.81,46.36,46.65,149100,21.1837952718543,21.210983030492,21.0070748407095,21.1384823407916,329045.145619454,0.0,1.0
2006-04-04,46.89,47.25,46.52,46.85,76900,21.2472333753422,21.4103599271683,21.0795755304099,21.2291082029171,169708.730369792,0.0,1.0
2006-04-05,47.02,47.1,46.42,47.01,79200,21.3061401857239,21.3423905305741,21.0342625993471,21.3016088926176,174784.544151983,0.0,1.0
2006-04-06,46.58,47.72,46.51,47.04,264700,21.1067632890476,21.6233307031634,21.0750442373036,21.3152027719364,584159.96006351,0.0,1.0
2006-04-07,45.73,47.02,45.57,46.7,129800,20.7216033750139,21.3061401857239,20.6491026853134,21.1611388063229,286452.447360195,0.0,1.0
2006-04-10,46.05,46.49,45.65,45.83,99700,20.8666047544148,21.0659816510911,20.6853530301637,20.7669163060767,220025.493080211,0.0,1.0
2006-04-11,46.3,46.52,46.04,46.16,107000,20.9798870820718,21.0795755304099,20.8620734613085,20.9164489785839,236135.684649775,0.0,1.0
2006-04-12,45.83,46.35,45.58,46.12,79500,20.7669163060767,21.0025435476032,20.6536339784197,20.8983238061588,175446.606819225,0.0,1.0
2006-04-13,45.35,45.99,45.13,45.8,76200,20.5494142369753,20.8394169957771,20.4497257886371,20.7533224267578,168163.91747956,0.0,1.0
2006-04-17,45.7,45.7,45.03,45.28,127100,20.708009495695,20.708009495695,20.4044128575744,20.5176951852313,280493.883355014,0.0,1.0
2006-04-18,46.14,46.32,45.7,45.75,178100,20.9073863923713,20.9889496682843,20.708009495695,20.7306659612264,393044.536786215,0.0,1.0
2006-04-19,47.08,47.12,46.22,46.22,152100,21.3333279443615,21.3514531167867,20.9436367372216,20.9436367372216,335665.772291878,0.0,1.0
2006-04-20,46.7,47.2199,46.26,47.08,104000,21.1611388063229,21.3967207349184,20.9617619096467,21.3333279443615,229515.057977352,0.0,1.0
2006-04-21,46.59,47.48,46.23,47.4,105100,21.1112945821539,21.5145796686127,20.9481680303278,21.4783293237625,231942.621090574,0.0,1.0
2006-04-24,46.34,46.59,45.94,46.45,144300,20.9980122544969,21.1112945821539,20.8167605302457,21.047856478666,318452.142943576,0.0,1.0
2006-04-25,46.5,46.62,45.5,46.34,108000,21.0705129441974,21.1248884614727,20.6173836335695,20.9980122544969,238342.56020725,0.0,1.0
2006-04-26,46.1,46.68,45.91,46.5,92500,20.8892612199462,21.1520762201104,20.8031666509269,21.0705129441974,204135.989066395,0.0,1.0
2006-04-27,46.17,46.89,45.66,45.9,66000,20.9209802716902,21.2472333753422,20.6898843232699,20.7986353578206,145653.786793319,0.0,1.0
2006-04-28,46.77,46.93,45.95,46.0,81000,21.1928578580669,21.2653585477674,20.821291823352,20.8439482888834,178756.920155437,0.0,1.0
2006-05-01,46.69,47.35,46.69,46.9,161900,21.1566075132167,21.4556728582311,21.1566075132167,21.2517646684485,357293.152755127,0.0,1.0
2006-05-02,47.44,47.97,46.33,46.69,121300,21.4964544961876,21.7366130308204,20.9934809613906,21.1566075132167,267694.005121661,0.0,1.0
2006-05-03,47.18,47.4,46.73,47.35,70400,21.3786408754243,21.4783293237625,21.1747326856418,21.4556728582311,155364.039246208,0.0,1.0
2006-05-04,47.21,47.37,46.8501,47.19,93200,21.3922347547432,21.4647354444436,21.2291535158482,21.3831721685306,205680.801956627,0.0,1.0
2006-05-05,48.16,48.43,46.83,47.22,154200,21.8227075998397,21.9450525137092,21.2200456167046,21.3967660478495,340300.210962573,0.0,1.0
2006-05-08,48.29,48.55,48.0,48.16,133100,21.8816144102213,21.9994280309846,21.7502069101392,21.8227075998397,293735.136699861,0.0,1.0
2006-05-09,47.85,48.23,47.78,48.15,169400,21.682237513545,21.8544266515836,21.6505184618011,21.8181763067334,373844.719436187,0.0,1.0
2006-05-10,47.87,48.12,47.76,47.85,104100,21.6913000997576,21.8045824274146,21.6414558755885,21.682237513545,229735.745533099,0.0,1.0
2006-05-11,46.47,47.63,46.4,47.57,200000,21.2211784399811,21.7509087388918,21.1892119564262,21.7235088958447,437958.713098134,0.3625,1.0
2006-05-12,45.9,46.55,45.86,46.42,96400,20.9608799310337,21.2577115640439,20.9426133690023,21.1983452374419,211096.0997133,0.0,1.0
2006-05-15,46.14,46.34,45.45,45.8,95900,21.0704793032221,21.1618121133791,20.7553811081804,20.9152135259552,210001.202930555,0.0,1.0
2006-05-16,46.01,46.36,45.9,46.04,57300,21.01111297662,21.1709453943948,20.9608799310337,21.0248128981436,125475.171302615,0.0,1.0
2006-05-17,44.93,46.15,44.81,45.8199,245600,20.5179158017722,21.0750459437299,20.463116115678,20.9243011405658,537813.299684507,0.0,1.0
2006-05-18,44.45,45.1,44.41,44.9,145300,20.2987170573953,20.5955486904056,20.2804504953639,20.5042158802486,318177.005065795,0.0,1.0
2006-05-19,45.3,45.39,44.34,44.45,125600,20.6868815005626,20.7279812651333,20.248484011809,20.2987170573953,275038.071825628,0.0,1.0
2006-05-22,45.95,46.19,44.92,45.05,224600,20.9837131335729,21.0933125057613,20.5133491612643,20.5727154878664,491827.634809204,0.0,1.0
2006-05-23,45.98,46.62,45.77,46.15,230600,20.9974130550965,21.2896780475989,20.9015136044316,21.0750459437299,504966.396202147,0.0,1.0
2006-05-24,46.09,46.58,45.25,45.88,214200,21.0476461006828,21.2714114855675,20.6640482980234,20.951746650018,469053.781728102,0.0,1.0
2006-05-25,46.57,46.57,45.77,46.3,151100,21.2668448450596,21.2668448450596,20.9015136044316,21.1435455513477,330877.807745641,0.0,1.0
2006-05-26,46.35,46.75,46.12,46.75,151400,21.1663787538869,21.349044374201,21.0613460222064,21.349044374201,331534.745815288,0.0,1.0
2006-05-30,45.03,46.25,45.01,46.25,177400,20.5635822068507,21.1207123488084,20.554448925835,21.1207123488084,388469.378518044,0.0,1.0
2006-05-31,45.48,45.91,44.9,45.07,211700,20.7690810297039,20.9654465715415,20.5042158802486,20.5818487688821,463579.297814375,0.0,1.0
2006-06-01,45.95,46.13,45.1,45.6,217200,20.9837131335729,21.0659126627142,20.5955486904056,20.8238807157982,475623.162424574,0.0,1.0
2006-06-02,46.25,46.53,45.735,46.18,272300,21.1207123488084,21.2485782830282,20.8855303626541,21.0887458652535,596280.78788311,0.0,1.0
2006-06-05,45.95,46.43,45.73,45.73,230500,20.9837131335729,21.2029118779497,20.8832470424002,20.8832470424002,504747.416845599,0.0,1.0
2006-06-06,46.01,46.2,45.35,46.07,221400,21.01111297662,21.0978791462692,20.7097147031019,21.0385128196671,484820.295399634,0.0,1.0
2006-06-07,46.45,46.91,45.96,46.1,141300,21.2120451589654,21.4221106223266,20.9882797740808,21.0522127411907,309417.830803832,0.0,1.0
2006-06-08,47.2,47.31,46.15,46.45,243100,21.5545431970542,21.6047762426406,21.0750459437299,21.2120451589654,532338.815770782,0.0,1.0
2006-06-09,47.24,47.36,46.75,47.14,127100,21.5728097590856,21.6276094451798,21.349044374201,21.5271433540071,278322.762173864,0.0,1.0
2006-06-12,46.78,47.25,46.57,46.87,163100,21.3627442957245,21.5773763995935,21.2668448450596,21.4038440602952,357155.330531528,0.0,1.0
2006-06-13,45.33,47.29,45.16,46.88,254300,20.7005814220862,21.5956429616249,20.6229485334527,21.408410700803,556864.503704277,0.0,1.0
2006-06-14,45.52,45.71,44.8,45.0,187800,20.7873475917353,20.8741137613845,20.4585494751701,20.5498822853271,411243.231599148,0.0,1.0
2006-06-15,46.38,46.7,45.59,45.62,164700,21.1800786754105,21.3262111716617,20.8193140752903,20.8330139968138,360659.000236313,0.0,1.0
2006-06-16,45.83,46.87,45.51,46.39,344100,20.9289134474787,21.4038440602952,20.7827809512275,21.1846453159183,753507.965885339,0.0,1.0
2006-06-19,45.71,45.91,45.05,45.89,158900,20.8741137613845,20.9654465715415,20.5727154878664,20.9563132905258,347958.197556467,0.0,1.0
2006-06-20,45.75,46.21,45.48,45.79,158400,20.8923803234159,21.102445786777,20.7690810297039,20.9106468854473,346863.300773722,0.0,1.0
2006-06-21,45.7,46.23,45.66,45.9,129900,20.8695471208767,21.1115790677927,20.8512805588453,20.9608799310337,284454.184157237,0.0,1.0
2006-06-22,45.62,45.73,45.0,45.6,109700,20.8330139968138,20.8832470424002,20.5498822853271,20.8238807157982,240220.354134327,0.0,1.0
2006-06-23,45.6,46.13,45.14,45.44,86900,20.8238807157982,21.0659126627142,20.613815252437,20.7508144676725,190293.060841139,0.0,1.0
2006-06-26,45.7,45.98,45.42,45.66,66200,20.8695471208767,20.9974130550965,20.7416811866568,20.8512805588453,144964.334035482,0.0,1.0
2006-06-27,45.38,46.14,45.05,45.59,136700,20.7234146246254,21.0704793032221,20.5727154878664,20.8193140752903,299344.780402575,0.0,1.0
2006-06-28,45.86,45.98,45.65,45.65,154400,20.9426133690023,20.9974130550965,20.8467139183374,20.8467139183374,338104.126511759,0.0,1.0
2006-06-29,46.5,46.59,45.87,46.0,292500,21.2348783615047,21.2759781260753,20.9471800095101,21.0065463361122,640514.61790602,0.0,1.0
2006-06-30,47.35,47.36,46.2,46.6,233100,21.623042804672,21.6276094451798,21.0978791462692,21.2805447665832,510440.880115874,0.0,1.0
2006-07-03,47.31,47.36,46.9,47.3,104900,21.6047762426406,21.6276094451798,21.4175439818187,21.6002096021327,229709.345019971,0.0,1.0
2006-07-05,47.15,47.5,46.92,47.21,150300,21.531709994515,21.6915424122897,21.4266772628344,21.5591098375621,329125.972893247,0.0,1.0
2006-07-06,47.49,47.65,47.15,47.15,161300,21.6869757717819,21.7600420199075,21.531709994515,21.531709994515,353213.702113645,0.0,1.0
2006-07-07,47.16,47.67,46.95,47.5,354200,21.5362766350228,21.7691753009232,21.440377184358,21.6915424122897,775624.880896795,0.0,1.0
2006-07-10,47.74,47.81,47.0,47.25,211100,21.8011417844782,21.8331082680331,21.4632103868972,21.5773763995935,462265.421675079,0.0,1.0
2006-07-11,48.45,48.52,47.38,47.6,203900,22.1253732605355,22.1573397440905,21.6367427261955,21.7372088173682,446498.908003548,0.0,1.0
2006-07-12,47.73,48.72,47.69,48.35,196300,21.7965751439703,22.2486725542475,21.7783085819389,22.079706855457,429856.476905818,0.0,1.0
2006-07-13,47.58,48.16,47.25,47.63,216400,21.7280755363525,21.9929406858079,21.5773763995935,21.7509087388918,473871.327572182,0.0,1.0
2006-07-14,47.62,47.91,46.9,47.49,225600,21.7463420983839,21.8787746731116,21.4175439818187,21.6869757717819,494017.428374696,0.0,1.0
2006-07-17,47.52,47.98,47.25,47.54,90000,21.7006756933054,21.9107411566666,21.5773763995935,21.7098089743211,197081.420894161,0.0,1.0
2006-07-18,47.8,48.0,47.3,47.57,186100,21.8285416275253,21.9198744376823,21.6002096021327,21.7235088958447,407520.582537812,0.0,1.0
2006-07-19,48.95,49.11,47.88,47.91,129200,22.3537052859281,22.4267715340537,21.8650747515881,21.8787746731116,282921.328661394,0.0,1.0
2006-07-20,48.57,48.94,48.34,48.94,227100,22.1801729466297,22.3491386454202,22.0751402149492,22.3491386454202,497302.118722932,0.0,1.0
2006-07-21,48.77,49.05,48.31,48.43,148400,22.2715057567867,22.3993716910066,22.0614402934256,22.1162399795198,324965.365118816,0.0,1.0
2006-07-24,49.02,49.3,48.85,48.9,105200,22.385671769483,22.5135377037028,22.3080388808496,22.3308720833888,230366.283089618,0.0,1.0
2006-07-25,48.27,49.02,47.67,49.02,553700,22.0431737313942,22.385671769483,21.7691753009232,22.385671769483,1212488.69721218,0.0,1.0
2006-07-26,48.01,48.43,47.86,48.27,149900,21.9244410781901,22.1162399795198,21.8559414705724,22.0431737313942,328250.055467051,0.0,1.0
2006-07-27,48.01,48.45,47.66,48.07,143700,21.9244410781901,22.1253732605355,21.7646086604153,21.9518409212372,314673.335361009,0.0,1.0
2006-07-28,47.93,48.55,47.6,47.77,164500,21.8879079541273,22.171039665614,21.7372088173682,21.8148417060017,360221.041523215,0.0,1.0
2006-07-31,46.42,47.66,46.2,47.53,359500,21.1983452374419,21.7646086604153,21.0978791462692,21.7052423338133,787230.786793895,0.0,1.0
2006-08-01,46.82,47.52,46.2,46.3,300200,21.3810108577559,21.7006756933054,21.0978791462692,21.1435455513477,657376.028360299,0.0,1.0
2006-08-02,46.38,47.22,46.25,47.0,213100,21.1800786754105,21.5636764780699,21.1207123488084,21.4632103868972,466645.008806061,0.0,1.0
2006-08-03,46.51,46.81,46.2,46.2,184200,21.2394450020125,21.3764442172481,21.0978791462692,21.0978791462692,403359.974763382,0.0,1.0
2006-08-04,46.55,47.1,46.11,47.0,170000,21.2577115640439,21.5088767919757,21.0567793816985,21.4632103868972,372264.906133414,0.0,1.0
2006-08-07,45.26,46.58,45.2,46.3,168100,20.6686149385312,21.2714114855675,20.6412150954841,21.1435455513477,368104.298358982,0.0,1.0
2006-08-08,45.44,46.23,45.36,45.36,223100,20.7508144676725,21.1115790677927,20.7142813436097,20.7142813436097,488542.944460969,0.0,1.0
2006-08-09,45.03,45.77,44.89,45.65,183600,20.5635822068507,20.9015136044316,20.4996492397408,20.8467139183374,402046.098624086,0.0,1.0
2006-08-10,45.1,45.46,44.83,44.88,152400,20.5955486904056,20.7599477486882,20.4722493966937,20.4950825992329,333724.539380778,0.0,1.0
2006-08-11,44.67,44.91,44.25,44.88,196300,20.5647238669776,20.6752126453093,20.3713685048973,20.6614015480178,426396.243232841,0.3625,1.0
2006-08-14,45.15,45.49,44.8,44.87,185300,20.7857014236409,20.9422271929441,20.6245719552406,20.6567978489207,402502.414014496,0.0,1.0
2006-08-15,46.1,46.15,45.4,45.65,215800,21.2230528378704,21.2460713333561,20.9007939010697,21.0158863784985,468753.485938089,0.0,1.0
2006-08-16,45.9,46.26,45.71,46.2,180000,21.1309788559273,21.2967120234248,21.0435085730814,21.2690898288419,390989.932663838,0.0,1.0
2006-08-17,45.62,45.91,45.45,45.8,139100,21.0020752812071,21.1355825550245,20.9238123965555,21.0849418649558,302148.331297443,0.0,1.0
2006-08-18,46.01,46.08,45.4,45.71,57500,21.181619545996,21.2138454396761,20.9007939010697,21.0435085730814,124899.56182317,0.0,1.0
2006-08-21,45.96,46.24,45.82,45.87,89800,21.1586010505102,21.2875046252305,21.0941492631501,21.1171677586359,195060.533073404,0.0,1.0
2006-08-22,46.42,46.54,45.76,45.87,115400,21.3703712089792,21.425615598145,21.0665270685672,21.1171677586359,250667.990163372,0.0,1.0
2006-08-23,45.69,46.7,45.53,46.7,214800,21.0343011748871,21.4992747836995,20.9606419893327,21.4992747836995,466581.319645513,0.0,1.0
2006-08-24,45.69,46.0,45.5,45.79,119700,21.0343011748871,21.1770158468988,20.9468308920412,21.0803381658586,260008.305221452,0.0,1.0
2006-08-25,45.74,46.2,45.52,45.6,136900,21.0573196703729,21.2690898288419,20.9560382902355,20.9928678830128,297369.565453774,0.0,1.0
2006-08-28,46.37,46.52,45.85,45.95,161700,21.3473527134935,21.4164081999507,21.1079603604416,21.1539973514131,351239.28950968,0.0,1.0
2006-08-29,46.15,46.4,45.93,46.37,220100,21.2460713333561,21.3611638107849,21.1447899532188,21.3473527134935,478093.800996171,0.0,1.0
2006-08-30,46.02,46.4,46.0,46.23,120700,21.1862232450931,21.3611638107849,21.1770158468988,21.2829009261333,262180.471514029,0.0,1.0
2006-08-31,45.94,46.23,45.9,46.03,160100,21.1493936523159,21.2829009261333,21.1309788559273,21.1908269441903,347763.823441558,0.0,1.0
2006-09-01,46.05,46.29,45.95,45.95,121000,21.2000343423846,21.3105231207162,21.1539973514131,21.1539973514131,262832.121401802,0.0,1.0
2006-09-05,45.78,46.06,45.74,46.06,137100,21.0757344667615,21.2046380414818,21.0573196703729,21.2046380414818,297803.99871229,0.0,1.0
2006-09-06,45.01,45.57,45.0,45.53,176300,20.7212496362808,20.9790567857213,20.7166459371836,20.9606419893327,382952.917381303,0.0,1.0
2006-09-07,44.42,44.95,44.34,44.78,193800,20.4496313895488,20.6936274416979,20.4128017967716,20.6153645570463,420965.827501399,0.0,1.0
2006-09-08,44.71,44.74,44.3,44.41,105500,20.5831386633662,20.5969497606577,20.394387000383,20.4450276904517,229163.543866861,0.0,1.0
2006-09-11,44.46,44.74,44.35,44.55,90100,20.4680461859374,20.5969497606577,20.4174054958688,20.5094794778118,195712.182961177,0.0,1.0
2006-09-12,44.48,44.55,44.28,44.46,63800,20.4772535841317,20.5094794778118,20.3851796021887,20.4680461859374,138584.209466405,0.0,1.0
2006-09-13,44.96,44.96,44.25,44.49,101900,20.698231140795,20.698231140795,20.3713685048973,20.4818572832289,221343.745213584,0.0,1.0
2006-09-14,44.48,44.99,44.37,44.8,148100,20.4772535841317,20.7120422380865,20.4266128940631,20.6245719552406,321697.827930636,0.0,1.0
2006-09-15,44.57,44.95,44.46,44.73,255000,20.5186868760061,20.6936274416979,20.4680461859374,20.5923460615605,553902.404607104,0.0,1.0
2006-09-18,44.05,44.74,43.89,44.45,109600,20.2792945229542,20.5969497606577,20.2056353373998,20.4634424868403,238069.425666426,0.0,1.0
2006-09-19,44.01,44.25,43.48,44.19,168800,20.2608797265656,20.3713685048973,20.0168836744166,20.3437463103143,366661.670186977,0.0,1.0
2006-09-20,44.03,44.27,43.73,44.1,116300,20.2700871247599,20.3805759030916,20.1319761518454,20.30231301844,252622.939826691,0.0,1.0
2006-09-21,43.61,44.16,43.43,44.12,100000,20.0767317626795,20.3299352130229,19.9938651789308,20.3115204166343,217216.629257688,0.0,1.0
2006-09-22,43.44,43.56,43.27,43.55,121100,19.9984688780279,20.0537132671938,19.9202059933764,20.0491095680966,263049.33803106,0.0,1.0
2006-09-25,43.66,43.85,43.26,43.47,131100,20.0997502581653,20.1872205410112,19.9156022942792,20.0122799753194,284771.000956828,0.0,1.0
2006-09-26,43.67,44.0,43.55,43.66,98200,20.1043539572624,20.2562760274685,20.0491095680966,20.0997502581653,213306.72993105,0.0,1.0
2006-09-27,44.14,44.2,43.56,43.59,115400,20.3207278148286,20.3483500094115,20.0537132671938,20.0675243644852,250667.990163371,0.0,1.0
2006-09-28,43.99,44.34,43.8,44.24,77200,20.2516723283713,20.4128017967716,20.1642020455254,20.3667648058001,167691.237786935,0.0,1.0
2006-09-29,43.45,44.13,43.45,44.0,117100,20.0030725771251,20.3161241157314,20.0030725771251,20.2562760274685,254360.672860752,0.0,1.0
2006-10-02,43.65,43.99,43.46,43.85,138100,20.0951465590681,20.2516723283713,20.0076762762223,20.1872205410112,299976.165004867,0.0,1.0
2006-10-03,43.51,43.94,43.16,43.51,163100,20.030694771708,20.2286538328855,19.8695653033077,20.030694771708,354280.322319289,0.0,1.0
2006-10-04,44.03,44.04,43.35,43.35,84800,20.2700871247599,20.2746908238571,19.9570355861536,19.9570355861536,184199.701610519,0.0,1.0
2006-10-05,43.96,44.53,43.81,44.15,124100,20.2378612310798,20.5002720796175,20.1688057446226,20.3253315139257,269565.836908791,0.0,1.0
2006-10-06,43.6,43.96,43.43,43.96,124000,20.0721280635824,20.2378612310798,19.9938651789308,20.2378612310798,269348.620279532,0.0,1.0
2006-10-09,43.38,43.55,43.27,43.5,112600,19.970846683445,20.0491095680966,19.9202059933764,20.0260910726109,244585.924544157,0.0,1.0
2006-10-10,42.86,43.28,42.55,43.28,407100,19.7314543303931,19.9248096924735,19.5887396583814,19.9248096924735,884288.897708048,0.0,1.0
2006-10-11,42.93,42.99,42.58,42.85,279000,19.7636802240732,19.7913024186561,19.6025507556729,19.726850631296,606034.395628948,0.0,1.0
2006-10-12,43.22,43.3,42.75,42.85,305800,19.8971874978906,19.9340170906678,19.6808136403245,19.726850631296,664248.452270009,0.0,1.0
2006-10-13,43.28,43.6,43.25,43.3,139300,19.9248096924735,20.0721280635824,19.9109985951821,19.9340170906678,302582.764555959,0.0,1.0
2006-10-16,43.67,43.72,42.98,43.25,264800,20.1043539572624,20.1273724527482,19.786698719559,19.9109985951821,575189.634274358,0.0,1.0
2006-10-17,43.55,44.53,43.4,44.53,121700,20.0491095680966,20.5002720796175,19.9800540816393,20.5002720796175,264352.637806606,0.0,1.0
2006-10-18,43.94,44.06,43.68,43.7,298400,20.2286538328855,20.2838982220514,20.1089576563596,20.1181650545539,648174.421704941,0.0,1.0
2006-10-19,43.95,44.26,43.81,43.9,114300,20.2332575319827,20.3759722039944,20.1688057446226,20.2102390364969,248278.607241537,0.0,1.0
2006-10-20,43.9,44.1,43.8,44.08,61800,20.2102390364969,20.30231301844,20.1642020455254,20.2931056202457,134239.876881251,0.0,1.0
2006-10-23,43.76,43.91,43.48,43.7,126600,20.1457872491368,20.2148427355941,20.0168836744166,20.1181650545539,274996.252640233,0.0,1.0
2006-10-24,43.73,43.73,43.2,43.66,74000,20.1319761518454,20.1319761518454,19.8879800996963,20.0997502581653,160740.305650688,0.0,1.0
2006-10-25,44.53,44.56,43.76,43.76,355500,20.5002720796175,20.514083176909,20.1457872491368,20.1457872491368,772205.11701108,0.0,1.0
2006-10-26,44.5,44.63,44.15,44.63,117100,20.4864609823261,20.546309070589,20.3253315139257,20.546309070589,254360.672860752,0.0,1.0
2006-10-27,44.14,44.6099,44.07,44.33,65600,20.3207278148286,20.5370556354038,20.2885019211485,20.4081980976745,142494.108793043,0.0,1.0
2006-10-30,44.75,45.25,44.3,45.25,148700,20.6015534597549,20.8317384146124,20.394387000383,20.8317384146124,323001.127706181,0.0,1.0
2006-10-31,45.1,45.39,44.82,44.95,164600,20.7626829281552,20.8961902019726,20.6337793534349,20.6936274416979,357538.571758153,0.0,1.0
2006-11-01,45.4,45.68,45.16,45.18,169100,20.9007939010697,21.02969747579,20.7903051227381,20.7995125209324,367313.32007475,0.0,1.0
2006-11-02,45.34,45.47,45.09,45.25,240500,20.8731717064868,20.9330197947498,20.758079229058,20.8317384146124,522405.993364739,0.0,1.0
2006-11-03,45.63,45.75,45.2,45.42,184000,21.0066789803042,21.06192336947,20.8087199191267,20.910001299264,399678.597834145,0.0,1.0
2006-11-06,45.79,45.97,45.58,45.77,79800,21.0803381658586,21.1632047496074,20.9836604848185,21.0711307676643,173338.870147635,0.0,1.0
2006-11-07,45.73,46.19,45.54,45.78,85100,21.0527159712757,21.2644861297447,20.9652456884298,21.0757344667615,184851.351498292,0.0,1.0
2006-11-08,46.34,46.6,45.56,45.56,130500,21.333541616202,21.453237792728,20.9744530866242,20.9744530866242,283467.701181282,0.0,1.0
2006-11-09,46.15,46.4,45.95,46.4,104500,21.2460713333561,21.3611638107849,21.1539973514131,21.3611638107849,226991.377574284,0.0,1.0
2006-11-10,46.45,46.5,46.2,46.22,53600,21.3841823062707,21.4072008017564,21.2690898288419,21.2782972270362,116428.11328212,0.0,1.0
2006-11-13,46.0,46.31,45.8,46.25,118000,21.3438999391706,21.4877392648476,21.2511003742177,21.4598993953617,254311.537041947,0.3625,1.0
2006-11-14,46.62,46.64,45.85,46.1,82800,21.6315785905246,21.6408585470199,21.2743002654559,21.3902997216471,178449.112432824,0.0,1.0
2006-11-15,46.56,46.7,46.4,46.7,98100,21.6037387210388,21.6686984165058,21.5294990690764,21.6686984165058,211423.404947585,0.0,1.0
2006-11-16,46.56,46.88,46.42,46.56,72100,21.6037387210388,21.7522180249634,21.5387790255717,21.6037387210388,155388.659497664,0.0,1.0
2006-11-17,46.42,46.75,46.212,46.56,48300,21.5387790255717,21.691898307744,21.4422674780207,21.6037387210388,104095.315585814,0.0,1.0
2006-11-20,46.37,46.6,46.17,46.25,39500,21.5155791343335,21.6222986340293,21.4227795693806,21.4598993953617,85129.7094335332,0.0,1.0
2006-11-21,46.26,46.46,46.05,46.4,31900,21.4645393736094,21.5573389385623,21.3670998304088,21.5294990690764,68750.3223020179,0.0,1.0
2006-11-22,46.11,46.36,46.06,46.27,49600,21.3949396998947,21.5109391560858,21.3717398086565,21.469179351857,106897.05285831,0.0,1.0
2006-11-24,46.05,46.32,45.98,46.02,41000,21.3670998304088,21.4923792430953,21.3346199826753,21.3531798956659,88362.4832094903,0.0,1.0
2006-11-27,45.9,45.93,45.7,45.86,135200,21.2975001566941,21.3114200914371,21.2047005917412,21.2789402437036,291380.676339588,0.0,1.0
2006-11-28,46.12,46.41,45.87,45.87,61500,21.3995796781423,21.5341390473241,21.2835802219512,21.2835802219512,132543.724814236,0.0,1.0
2006-11-29,46.45,46.59,46.01,46.34,102800,21.5526989603147,21.6176586557817,21.3485399174182,21.5016591995906,221552.762778916,0.0,1.0
2006-11-30,46.63,46.76,46.2,46.37,93900,21.6362185687723,21.6965382859917,21.4366995041235,21.5155791343335,202371.638374905,0.0,1.0
2006-12-01,46.31,46.69,45.97,46.63,123300,21.4877392648476,21.6640584382582,21.3299800044277,21.6362185687723,265734.004383662,0.0,1.0
2006-12-04,47.14,47.23,46.41,46.41,94100,21.8728574594022,21.914617263631,21.5341390473241,21.5341390473241,202802.674878367,0.0,1.0
2006-12-05,47.61,47.84,47.18,47.25,147000,22.0909364370416,22.1976559367374,21.8914173723928,21.9238972201263,316811.830043781,0.0,1.0
2006-12-06,47.27,47.5,47.18,47.5,85600,21.9331771766216,22.0398966763175,21.8914173723928,22.0398966763175,184483.623481277,0.0,1.0
2006-12-07,46.9,47.45,46.6,47.21,69200,21.7614979814587,22.0166967850792,21.6222986340293,21.9053373071357,149138.630197481,0.0,1.0
2006-12-08,46.61,47.02,46.47,46.8,55000,21.626938612277,21.8171777204305,21.5619789168099,21.7150981989823,118535.038451755,0.0,1.0
2006-12-11,46.5,46.6,46.38,46.55,74900,21.5758988515529,21.6222986340293,21.5202191125811,21.5990987427911,161423.170546117,0.0,1.0
2006-12-12,46.92,47.14,46.31,46.31,103100,21.770777937954,21.8728574594022,21.4877392648476,21.4877392648476,222199.317534108,0.0,1.0
2006-12-13,46.95,47.16,46.8,47.1,66300,21.7846978726969,21.8821374158975,21.7150981989823,21.8542975464116,142888.600897298,0.0,1.0
2006-12-14,47.15,47.19,46.8,46.91,114600,21.8774974376499,21.8960573506404,21.7150981989823,21.7661379597064,246983.916483111,0.0,1.0
2006-12-15,47.38,47.5,47.17,47.25,192000,21.9842169373457,22.0398966763175,21.8867773941452,21.9238972201263,413795.043322491,0.0,1.0
2006-12-18,46.4,47.48,46.26,47.47,81100,21.5294990690764,22.0306167198222,21.4645393736094,22.0259767415745,174785.302153406,0.0,1.0
2006-12-19,46.69,46.85,46.21,46.35,66400,21.6640584382582,21.7382980902205,21.4413394823712,21.5062991778382,143104.119149028,0.0,1.0
2006-12-20,46.59,47.3,46.4,46.69,76400,21.6176586557817,21.9470971113645,21.5294990690764,21.6640584382582,164655.944322074,0.0,1.0
2006-12-21,46.41,47.09,46.18,46.61,78600,21.5341390473241,21.849657568164,21.4274195476282,21.626938612277,169397.345860144,0.0,1.0
2006-12-22,46.43,46.71,46.17,46.46,38600,21.5434190038194,21.6733383947534,21.4227795693806,21.5573389385623,83190.0451679589,0.0,1.0
2006-12-26,47.14,47.14,46.4,46.4,46600,21.8728574594022,21.8728574594022,21.5294990690764,21.5294990690764,100431.505306396,0.0,1.0
2006-12-27,47.53,47.54,47.2,47.34,59200,22.0538166110604,22.058456589308,21.9006973288881,21.9656570243551,127586.805024435,0.0,1.0
2006-12-28,47.03,47.53,47.01,47.53,45300,21.8218176986781,22.0538166110604,21.8125377421828,22.0538166110604,97629.7680339002,0.0,1.0
2006-12-29,46.54,47.08,46.44,46.93,72600,21.5944587645435,21.8450175899163,21.548058982067,21.7754179162017,156466.250756316,0.0,1.0
2007-01-03,46.71,47.05,46.28,46.74,115300,21.6733383947534,21.8310976551734,21.4738193301047,21.6872583294964,248492.544245225,0.0,1.0
2007-01-04,47.06,47.16,46.35,46.67,127500,21.8357376334211,21.8821374158975,21.5062991778382,21.6547784817629,274785.770956341,0.0,1.0
2007-01-05,46.03,46.86,45.53,46.86,106100,21.3578198739135,21.7429380684681,21.1258209615312,21.7429380684681,228664.865086022,0.0,1.0
2007-01-08,46.41,46.43,45.59,46.0,183700,21.5341390473241,21.5434190038194,21.1536608310171,21.3438999391706,395907.028428862,0.0,1.0
2007-01-09,46.68,46.7,45.74,46.46,157400,21.6594184600105,21.6686984165058,21.2232605047318,21.5573389385623,339225.72822375,0.0,1.0
2007-01-10,46.84,46.96,46.39,46.48,152100,21.7336581119728,21.7893378509446,21.5248590908288,21.5666188950576,327803.260882036,0.0,1.0
2007-01-11,47.5,47.6,46.84,46.84,132500,22.0398966763175,22.0862964587939,21.7336581119728,21.7336581119728,285561.683542864,0.0,1.0
2007-01-12,47.72,47.78,47.42,47.45,111900,22.1419761977657,22.1698160672515,22.0027768503363,22.0166967850792,241164.923686389,0.0,1.0
2007-01-16,47.7,48.01,47.57,47.88,121800,22.1326962412704,22.2765355669474,22.072376524051,22.216215849728,262501.230607705,0.0,1.0
2007-01-17,47.43,47.76,47.25,47.7,109300,22.0074168285839,22.1605361107563,21.9238972201263,22.1326962412704,235561.449141397,0.0,1.0
2007-01-18,47.48,47.69,47.24,47.33,141200,22.0306167198222,22.1280562630227,21.9192572418787,21.9610170461075,304311.771443415,0.0,1.0
2007-01-19,47.49,47.65,47.22,47.65,98100,22.0352566980698,22.1094963500321,21.9099772853834,22.1094963500321,211423.404947585,0.0,1.0
2007-01-22,47.43,47.49,47.0,47.49,79700,22.0074168285839,22.0352566980698,21.8078977639352,22.0352566980698,171768.04662918,0.0,1.0
2007-01-23,47.56,47.68,47.16,47.34,147600,22.0677365458033,22.1234162847751,21.8821374158975,21.9656570243551,318104.939554165,0.0,1.0
2007-01-24,48.12,48.13,47.54,47.6,66200,22.3275753276715,22.3322153059191,22.058456589308,22.0862964587939,142673.082645567,0.0,1.0
2007-01-25,47.72,48.12,47.45,48.06,104600,22.1419761977657,22.3275753276715,22.0166967850792,22.2997354581856,225432.091310065,0.0,1.0
2007-01-26,47.9,47.94,47.19,47.72,65300,22.2254958062233,22.2440557192139,21.8960573506404,22.1419761977657,140733.418379993,0.0,1.0
2007-01-29,48.03,48.33,47.5,47.8,81300,22.2858155234427,22.4250148708721,22.0398966763175,22.1790960237468,175216.338656867,0.0,1.0
2007-01-30,48.36,48.38,47.845,48.13,85000,22.438934805615,22.4482147621103,22.1999759258612,22.3322153059191,183190.513970894,0.0,1.0
2007-01-31,48.09,48.55,47.8,48.3,101300,22.3136553929286,22.5270943923203,22.1790960237468,22.4110949361291,218319.98900296,0.0,1.0
2007-02-01,48.65,48.7,48.13,48.13,56000,22.5734941747967,22.596694066035,22.3322153059191,22.3322153059191,120690.22096906,0.0,1.0
2007-02-02,48.68,48.84,48.43,48.84,80700,22.5874141095397,22.661653761502,22.4714146533485,22.661653761502,173923.229146484,0.0,1.0
2007-02-05,48.8,48.8,48.1,48.6,84700,22.6430938485114,22.6430938485114,22.3182953711762,22.5502942835585,182543.959215703,0.0,1.0
2007-02-06,49.02,49.02,48.69,48.85,51200,22.7451733699596,22.7451733699596,22.5920540877873,22.6662937397496,110345.344885998,0.0,1.0
2007-02-07,48.96,49.2,48.69,49.02,106400,22.7173335004737,22.8286929784172,22.5920540877873,22.7451733699596,229311.419841214,0.0,1.0
2007-02-08,49.26,49.39,48.84,48.96,129600,22.8565328479031,22.9168525651225,22.661653761502,22.7173335004737,279311.654242681,0.0,1.0
2007-02-09,49.37,49.51,49.0,49.29,153100,22.9075726086272,22.9725323040943,22.7358934134643,22.8704527826461,329958.44339934,0.0,1.0
2007-02-12,49.02,49.57,48.91,49.4,141400,22.7451733699596,23.0003721735801,22.6941336092355,22.9214925433702,304742.807946876,0.0,1.0
2007-02-13,48.9,48.9,48.51,48.82,64600,22.8797327391413,22.8797327391413,22.6972563430623,22.8423016835354,138067.172200656,0.41,1.0
2007-02-14,48.62,49.69,48.55,48.89,141800,22.7487240445205,23.2493644132502,22.7159718708653,22.8750538571906,303063.854768621,0.0,1.0
2007-02-15,48.6,48.67,47.92,48.6,170200,22.739366280619,22.7721184542742,22.4212023079684,22.739366280619,363762.116231448,0.0,1.0
2007-02-16,48.93,49.48,48.25,48.9,198900,22.8937693849936,23.1511078922845,22.5756054123429,22.8797327391413,425101.556512544,0.0,1.0
2007-02-20,49.22,49.35,47.98,49.1,118100,23.0294569615652,23.0902824269249,22.4492755996728,22.9733103781562,252410.728125346,0.0,1.0
2007-02-21,48.45,49.16,48.32,49.12,124400,22.6691830513578,23.0013836698607,22.6083575859982,22.9826681420577,265875.483309002,0.0,1.0
2007-02-22,48.0,48.45,47.86,48.42,201300,22.4586333635743,22.6691830513578,22.3931290162639,22.6551464055056,430230.987058699,0.0,1.0
2007-02-23,48.17,48.35,47.78,48.0,148200,22.538174356737,22.6223942318504,22.3556979606579,22.4586333635743,316742.336225033,0.0,1.0
2007-02-26,48.37,49.04,48.05,48.6899,126600,22.6317519957519,22.9452370864518,22.482027773328,22.7814294293562,270577.461309643,0.0,1.0
2007-02-27,46.98,48.48,46.86,48.07,139800,21.9813874045984,22.6832196972101,21.9252408211894,22.4913855372295,298789.329313492,0.0,1.0
2007-02-28,46.83,47.61,46.44,47.05,166800,21.9112041753372,22.2761569674953,21.7287277792582,22.0141395782536,356495.422957729,0.0,1.0
2007-03-01,47.16,47.46,44.93,46.4,144700,22.0656072797118,22.2059737382341,21.0222166046957,21.7100122514552,309261.916678557,0.0,1.0
2007-03-02,46.32,47.08,46.32,46.638,163100,21.6725811958492,22.0281762241058,21.6725811958492,21.8213696418829,348587.550865742,0.0,1.0
2007-03-05,45.5,46.73,45.43,46.6699,165400,21.2889128758882,21.8644153558298,21.256160702233,21.8362952753058,353503.255139139,0.0,1.0
2007-03-06,46.29,46.45,45.61,45.75,117000,21.658544549997,21.7334066612089,21.3403805773464,21.4058849246568,250059.739125026,0.0,1.0
2007-03-07,45.91,46.3,45.89,46.22,85800,21.4807470358687,21.6632234319477,21.4713892719672,21.6257923763418,183377.142025019,0.0,1.0
2007-03-08,46.15,46.38,45.91,46.16,102500,21.5930402026866,21.7006544875537,21.4807470358687,21.5977190846373,219069.429575343,0.0,1.0
2007-03-09,46.23,46.43,46.0,46.4,105700,21.6304712582925,21.7240488973074,21.5228569734254,21.7100122514552,225908.670303549,0.0,1.0
2007-03-12,46.63,46.63,46.01,46.24,70700,21.8176265363223,21.8176265363223,21.5275358553761,21.6351501402433,151104.474838798,0.0,1.0
2007-03-13,45.6,46.51,45.47,46.4,118600,21.3357016953956,21.7614799529134,21.2748762300359,21.7100122514552,253479.359489129,0.0,1.0
2007-03-14,45.89,46.05,45.16,45.49,102800,21.4713892719672,21.5462513831791,21.1298308895628,21.2842339939374,219710.608393613,0.0,1.0
2007-03-15,46.03,46.31,45.84,45.92,126700,21.5368936192776,21.6679023138985,21.4479948622135,21.4854259178194,270791.1875824,0.0,1.0
2007-03-16,45.7,46.07,45.58,45.95,228800,21.3824905149031,21.5556091470806,21.3263439314941,21.4994625636717,489005.712066716,0.0,1.0
2007-03-19,45.59,46.13,45.51,45.95,227000,21.3310228134449,21.5836824387851,21.2935917578389,21.4994625636717,485158.639157101,0.0,1.0
2007-03-20,45.87,45.98,45.42,45.57,230300,21.4620315080657,21.5134992095239,21.2514818202822,21.3216650495434,492211.606158064,0.0,1.0
2007-03-21,47.04,47.04,45.47,45.87,173400,22.0094606963028,22.0094606963028,21.2748762300359,21.4620315080657,370601.356959654,0.0,1.0
2007-03-22,47.01,47.31,46.7,47.19,110700,21.9954240504506,22.1357905089729,21.8503787099775,22.079643925564,236594.983941371,0.0,1.0
2007-03-23,47.1,47.35,46.78,47.01,67000,22.0375339880073,22.1545060367759,21.8878097655835,21.9954240504506,143196.60274681,0.0,1.0
2007-03-26,47.48,47.48,46.81,47.15,102300,22.2153315021356,22.2153315021356,21.9018464114357,22.060928397761,218641.97702983,0.0,1.0
2007-03-27,47.2,47.43,47.13,47.43,93300,22.0843228075148,22.1919370923819,22.0515706338595,22.1919370923819,199406.612481751,0.0,1.0
2007-03-28,47.15,47.45,46.99,47.03,256900,22.060928397761,22.2012948562834,21.9860662865491,22.0047818143521,549062.794711276,0.0,1.0
2007-03-29,47.05,47.4,46.57,47.4,94500,22.0141395782536,22.1779004465296,21.7895532446178,22.1779004465296,201971.327754828,0.0,1.0
2007-03-30,46.62,47.29,46.25,47.07,157300,21.8129476543716,22.1264327450715,21.639829022194,22.0234973421551,336191.427045868,0.0,1.0
2007-04-02,46.62,46.86,46.37,46.62,207200,21.8129476543716,21.9252408211894,21.6959756056029,21.8129476543716,442840.837151327,0.0,1.0
2007-04-03,47.26,47.36,46.54,46.73,180100,22.1123960992192,22.1591849187267,21.7755165987656,21.8644153558298,384921.017234335,0.0,1.0
2007-04-04,47.3,47.49,47.21,47.36,203700,22.1311116270222,22.2200103840864,22.0890016894655,22.1591849187267,435360.417604853,0.0,1.0
2007-04-05,47.67,47.84,47.11,47.24,98300,22.3042302591998,22.3837712523624,22.0422128699581,22.1030383353177,210092.926119573,0.0,1.0
2007-04-09,48.25,48.37,47.71,47.71,122900,22.5756054123429,22.6317519957519,22.3229457870027,22.3229457870027,262669.589217656,0.0,1.0
2007-04-10,48.52,48.83,48.13,48.33,109300,22.7019352250131,22.8469805654861,22.519458828934,22.6130364679489,233602.81612278,0.0,1.0
2007-04-11,47.88,48.54,47.79,48.5,128800,22.4024867801654,22.7112929889145,22.3603768426087,22.6925774611116,275279.439310285,0.0,1.0
2007-04-12,48.07,48.08,47.61,47.83,106100,22.4913855372295,22.4960644191803,22.2761569674953,22.3790923704117,226763.575394575,0.0,1.0
2007-04-13,48.29,48.34,47.87,48.05,241500,22.5943209401459,22.6177153498996,22.3978078982146,22.482027773328,516148.948706785,0.0,1.0
2007-04-16,48.9,48.9,48.5,48.5,63800,22.8797327391413,22.8797327391413,22.6925774611116,22.6925774611116,136357.362018604,0.0,1.0
2007-04-17,49.36,49.5,48.62,48.87,138600,23.0949613088756,23.160465656186,22.7487240445205,22.8656960932891,296224.614040415,0.0,1.0
2007-04-18,49.4,49.66,48.94,49.17,139400,23.1136768366786,23.2353277673979,22.8984482669443,23.0060625518115,297934.424222467,0.0,1.0
2007-04-19,49.56,49.8,48.95,49.2,166700,23.1885389478905,23.3008321147084,22.9031271488951,23.0200991976637,356281.696684973,0.0,1.0
2007-04-20,49.85,50.02,49.49,50.02,110400,23.3242265244621,23.4037675176248,23.1557867742353,23.4037675176248,235953.805123101,0.0,1.0
2007-04-23,50.11,50.28,49.85,49.85,99800,23.4458774551814,23.5254184483441,23.3242265244621,23.3242265244621,213298.82021092,0.0,1.0
2007-04-24,50.18,50.25,49.66,50.11,93300,23.4786296288367,23.5113818024919,23.2353277673979,23.4458774551814,199406.612481751,0.0,1.0
2007-04-25,50.38,50.6,49.31,49.31,74300,23.5722072678516,23.6751426707679,23.0715668991219,23.0715668991219,158798.620658029,0.0,1.0
2007-04-26,50.2,50.58,49.94,50.38,154200,23.4879873927382,23.6657849068664,23.3663364620188,23.5722072678516,329565.912590418,0.0,1.0
2007-04-27,49.79,50.28,49.68,50.02,99500,23.2961532327576,23.5254184483441,23.2446855312994,23.4037675176248,212657.64139265,0.0,1.0
2007-04-30,48.41,49.98,48.32,49.82,175200,22.6504675235549,23.3850519898218,22.6083575859982,23.3101898786099,374448.429869269,0.0,1.0
2007-05-01,49.01,49.07,48.15,48.56,123000,22.9312004405995,22.959273732304,22.5288165928355,22.720650752816,262883.315490412,0.0,1.0
2007-05-02,49.4,49.55,48.96,49.08,106600,23.1136768366786,23.1838600659397,22.9078060308458,22.9639526142548,227832.206758357,0.0,1.0
2007-05-03,49.52,49.87,49.3,49.4,97300,23.1698234200875,23.3335842883636,23.0668880171711,23.1136768366786,207955.663392009,0.0,1.0
2007-05-04,49.73,51.3,49.22,50.75,213900,23.2680799410532,24.0026644073201,23.0294569615652,23.7453259000291,457160.497426008,0.0,1.0
2007-05-07,49.99,50.46,49.31,49.82,196500,23.3897308717725,23.6096383234575,23.0715668991219,23.3101898786099,419972.12596639,0.0,1.0
2007-05-08,49.62,50.36,49.54,49.82,198800,23.216612239595,23.5628495039501,23.179181183989,23.3101898786099,424887.830239787,0.0,1.0
2007-05-09,49.57,49.99,49.31,49.61,176900,23.1932178298412,23.3897308717725,23.0715668991219,23.2119333576442,378081.77650613,0.0,1.0
2007-05-10,48.7,49.34,48.4,49.34,187900,22.7861551001265,23.0856035449741,22.6457886416041,23.0856035449741,401591.666509336,0.0,1.0
2007-05-11,49.28,49.28,48.55,48.76,122100,23.2493644132502,23.2493644132502,22.9049643316416,23.0040383277207,258806.558882563,0.41,1.0
2007-05-14,49.58,49.75,49.45,49.75,203700,23.3908986933633,23.4711014520941,23.3295671719809,23.4711014520941,431768.190371647,0.0,1.0
2007-05-15,49.14,50.35,48.85,49.58,262000,23.1833150825307,23.7541700123203,23.0464986117547,23.3908986933633,555342.49326152,0.0,1.0
2007-05-16,49.3,49.9,49.12,49.69,147500,23.2588000319244,23.5418685921506,23.1738794638565,23.4427945960714,312645.105939214,0.0,1.0
2007-05-17,49.05,49.53,48.62,49.26,127200,23.1408547984968,23.3673096466778,22.9379889970013,23.239928794576,269616.660850631,0.0,1.0
2007-05-18,49.2,49.53,48.72,49.08,158400,23.2116219385533,23.3673096466778,22.9851670903723,23.1550082265081,335749.049361164,0.0,1.0
2007-05-21,49.68,49.98,49.31,49.34,193700,23.4380767867343,23.5796110668475,23.2635178412615,23.2776712692728,410571.912002888,0.0,1.0
2007-05-22,49.69,49.9,49.4,49.78,129500,23.4427945960714,23.5418685921506,23.3059781252954,23.4852548801054,274491.804875446,0.0,1.0
2007-05-23,48.74,49.83,48.51,49.69,199900,22.9946027090465,23.5088439267909,22.8860930942931,23.4427945960714,423713.604591519,0.0,1.0
2007-05-24,47.75,49.16,47.39,48.74,509400,22.5275395846732,23.1927507012049,22.3576984485374,22.9946027090465,1079738.42010465,0.0,1.0
2007-05-25,47.88,48.2,47.25,48.0,223600,22.5888711060556,22.7398410048429,22.291649117818,22.6454848181008,473948.784325479,0.0,1.0
2007-05-29,47.89,48.5,47.67,48.15,145300,22.5935889153927,22.881375284956,22.4897971099764,22.7162519581574,307981.924698087,0.0,1.0
2007-05-30,48.13,48.24,47.26,47.7399,135000,22.7068163394832,22.7587122421913,22.2963669271551,22.5227745972427,286149.757978264,0.0,1.0
2007-05-31,48.0,48.32,47.52,48.15,131300,22.6454848181008,22.7964547168882,22.4190299699198,22.7162519581574,278307.134981823,0.0,1.0
2007-06-01,47.51,48.31,47.25,48.24,331100,22.4143121605827,22.791736907551,22.291649117818,22.7587122421913,701808.776789653,0.0,1.0
2007-06-04,47.64,47.69,46.86,47.25,235700,22.4756436819651,22.4992327286506,22.1076545536709,22.291649117818,499596.281151679,0.0,1.0
2007-06-05,47.19,47.64,46.86,47.64,153300,22.2633422617954,22.4756436819651,22.1076545536709,22.4756436819651,324938.947393095,0.0,1.0
2007-06-06,46.7,46.92,46.39,46.81,149600,22.0321696042773,22.1359614096935,21.885917514827,22.0840655069854,317096.324396653,0.0,1.0
2007-06-07,46.23,46.65,46.11,46.55,396300,21.8104325654333,22.0085805575917,21.7538188533881,21.9614024642207,840008.511753972,0.0,1.0
2007-06-08,46.56,46.9487,46.06,46.29,229000,21.9661202735578,22.149501522491,21.7302298067026,21.838739421456,485394.774644611,0.0,1.0
2007-06-11,46.82,47.08,46.3,46.51,183700,22.0887833163225,22.2114463590872,21.8434572307931,21.9425312268723,389375.633634127,0.0,1.0
2007-06-12,46.51,47.08,46.35,46.73,237400,21.9425312268723,22.2114463590872,21.8670462774786,22.0463230322886,503199.648474369,0.0,1.0
2007-06-13,47.12,47.26,46.54,46.61,175900,22.2303175964356,22.2963669271551,21.9566846548836,21.9897093202433,372842.536506494,0.0,1.0
2007-06-14,46.9,47.51,46.72,47.24,113000,22.1265257910193,22.4143121605827,22.0416052229515,22.2869313084809,239517.945566992,0.0,1.0
2007-06-15,47.6,48.06,47.48,47.99,186000,22.4567724446166,22.6737916741234,22.4001587325714,22.6407670087637,394250.777658942,0.0,1.0
2007-06-18,47.17,47.8499,46.84,47.78,216200,22.2539066431212,22.5746704999509,22.0982189349967,22.5416930126845,458263.538332597,0.0,1.0
2007-06-19,47.19,47.32,46.76,47.0,137300,22.2633422617954,22.3246737831777,22.0604764602999,22.1737038843904,291024.902003078,0.0,1.0
2007-06-20,46.27,47.3,46.21,47.3,130500,21.8293038027818,22.3152381645035,21.8009969467591,22.3152381645035,276611.432712321,0.0,1.0
2007-06-21,46.71,47.16,45.76,46.15,295400,22.0368874136144,22.249188833784,21.5886955265894,21.7726900907365,626138.063013178,0.0,1.0
2007-06-22,46.2,47.17,45.42,46.49,766400,21.796279137422,22.2539066431212,21.4282900091279,21.9330956081981,1624482.77418179,0.0,1.0
2007-06-25,47.0,47.86,45.39,46.2,560100,22.1737038843904,22.5794354873814,21.4141365811166,21.796279137422,1187203.55143426,0.0,1.0
2007-06-26,47.14,47.55,46.55,47.2,227700,22.2397532151098,22.4331833979311,21.9614024642207,22.2680600711325,482639.258456673,0.0,1.0
2007-06-27,47.48,47.48,46.66,46.99,188200,22.4001587325714,22.4001587325714,22.0132983669288,22.1689860750533,398913.958900069,0.0,1.0
2007-06-28,47.07,47.7899,47.07,47.54,192900,22.2067285497501,22.5463636439283,22.2067285497501,22.428465588594,408876.209733386,0.0,1.0
2007-06-29,47.05,47.49,46.75,47.33,262700,22.1972929310759,22.4048765419085,22.0557586509628,22.3293915925148,556826.232747333,0.0,1.0
2007-07-02,47.51,47.55,47.14,47.2,160100,22.4143121605827,22.4331833979311,22.2397532151098,22.2680600711325,339352.416683852,0.0,1.0
2007-07-03,47.65,47.85,47.41,47.54,63500,22.4803614913022,22.5747176780442,22.3671340672117,22.428465588594,134596.367641628,0.0,1.0
2007-07-05,47.25,47.95,46.55,47.65,187200,22.291649117818,22.6218957714153,21.9614024642207,22.4803614913022,396794.331063193,0.0,1.0
2007-07-06,47.29,47.49,46.67,47.21,154800,22.3105203551664,22.4048765419085,22.0180161762659,22.2727778804696,328118.389148409,0.0,1.0
2007-07-09,47.95,48.09,47.34,47.44,198400,22.6218957714153,22.6879451021348,22.3341094018519,22.381287495223,420534.162836204,0.0,1.0
2007-07-10,47.68,48.08,47.6,47.87,282600,22.4945149193135,22.6832272927976,22.4567724446166,22.5841532967185,599006.826701165,0.0,1.0
2007-07-11,47.89,47.95,47.6,47.7,155700,22.5935889153927,22.6218957714153,22.4567724446166,22.5039505379877,330026.054201597,0.0,1.0
2007-07-12,49.07,49.1,48.17,48.17,219400,23.150290417171,23.1644438451823,22.7256875768316,22.7256875768316,465046.3474106,0.0,1.0
2007-07-13,49.54,49.67,49.0,49.0,171800,23.3720274560149,23.4333589773972,23.1172657518112,23.1172657518112,364152.062375302,0.0,1.0
2007-07-16,48.91,49.54,48.66,49.45,206000,23.0748054677773,23.3720274560149,22.9568602343497,23.3295671719809,436643.334396462,0.0,1.0
2007-07-17,48.89,49.43,48.86,49.11,155400,23.0653698491031,23.3201315533067,23.0512164210918,23.1691616545194,329390.165850535,0.0,1.0
2007-07-18,49.07,49.21,48.39,48.57,176000,23.150290417171,23.2163397478904,22.8294793822479,22.9143999503158,373054.499290181,0.0,1.0
2007-07-19,49.89,50.0,49.19,49.4,217900,23.5371507828135,23.5890466855217,23.2069041292162,23.3059781252954,461866.905655288,0.0,1.0
2007-07-20,49.71,49.98,49.47,49.78,311900,23.4522302147457,23.5796110668475,23.3390027906552,23.4852548801054,661111.922321632,0.0,1.0
2007-07-23,49.27,50.05,49.23,49.77,261500,23.2446466039131,23.6126357322072,23.2257753665646,23.4805370707683,554282.679343081,0.0,1.0
2007-07-24,47.68,49.16,47.63,48.4,250000,22.4945149193135,23.1927507012049,22.470925872628,22.834197191585,529906.959219007,0.0,1.0
2007-07-25,48.03,48.74,47.07,48.15,236400,22.6596382461121,22.9946027090465,22.2067285497501,22.7162519581574,501080.020637494,0.0,1.0
2007-07-26,46.89,48.07,46.4,47.5,287500,22.1218079816822,22.6785094834605,21.8906353241641,22.4095943512456,609393.003101859,0.0,1.0
2007-07-27,44.28,47.99,41.11,46.8,1085500,20.890459744698,22.6407670087637,19.3949141848359,22.0793476976483,2300856.01692893,0.0,1.0
2007-07-30,44.44,44.83,43.09,44.34,393200,20.9659446940917,21.1499392582387,20.3290404335826,20.9187666007206,833437.665459654,0.0,1.0
2007-07-31,43.84,44.82,43.63,44.82,347700,20.6828761338654,21.1452214489016,20.5838021377862,21.1452214489016,736994.598881796,0.0,1.0
2007-08-01,44.14,44.86,43.5,44.1,634000,20.8244104139785,21.1640926862501,20.5224706164039,20.8055391766301,1343844.04857941,0.0,1.0
2007-08-02,44.31,44.51,43.88,44.48,253700,20.9046131727093,20.9989693594514,20.7017473712138,20.9848159314401,537749.582215449,0.0,1.0
2007-08-03,42.54,44.31,42.4,44.31,306000,20.0695609200418,20.9046131727093,20.0035115893224,20.9046131727093,648606.118084067,0.0,1.0
2007-08-06,43.12,43.12,41.96,42.66,467000,20.3431938615939,20.3431938615939,19.7959279784898,20.1261746320871,989866.199821106,0.0,1.0
2007-08-07,43.8,44.41,42.81,43.17,332400,20.664004896517,20.9517912660804,20.1969417721437,20.3667829082794,704564.292977592,0.0,1.0
2007-08-08,44.36,46.59,43.14,44.2,566000,20.9282022193948,21.9802737015691,20.3526294802681,20.8527172700012,1199709.35567183,0.0,1.0
2007-08-09,41.94,45.35,41.65,44.24,662100,19.7864923598156,21.3952653437682,19.6496758890396,20.8715885073496,1403405.59079562,0.0,1.0
2007-08-10,42.54,43.41,39.62,41.41,961300,20.0695609200418,20.4800103323699,18.6919605936074,19.5364484649491,2037598.23958893,0.0,1.0
2007-08-13,41.34,43.57,41.04,43.28,282700,19.6968539824106,20.7593596519988,19.5539159999548,20.6211862689582,593334.245683925,0.41,1.0
2007-08-14,40.57,41.75,40.44,41.61,420900,19.3299798274407,19.8922025584335,19.2680400350432,19.8254981666208,883390.109686465,0.0,1.0
2007-08-15,40.43,41.76,40.27,40.27,251700,19.263275435628,19.8969671578487,19.1870418449849,19.1870418449849,528271.0634547,0.0,1.0
2007-08-16,40.38,41.08,38.42,40.36,384500,19.239452438552,19.5729743976156,18.3055909531741,19.2299232397216,806993.340875377,0.0,1.0
2007-08-17,41.65,41.99,40.31,40.38,344300,19.8445565642816,20.0065529443982,19.2061002426457,19.239452438552,722621.085210383,0.0,1.0
2007-08-20,42.2,42.52,41.52,41.91,191400,20.1066095321173,20.2590767134035,19.7826167718841,19.9684361490766,401712.679957209,0.0,1.0
2007-08-21,41.87,42.56,41.53,41.76,175200,19.9493777514159,20.2781351110642,19.7873813712993,19.8969671578487,367711.920211614,0.0,1.0
2007-08-22,42.35,42.78,41.9,42.2,196600,20.1780785233452,20.3829562981985,19.9636715496615,20.1066095321173,412626.504073079,0.0,1.0
2007-08-23,42.15,42.74,41.99,42.25,266700,20.0827865350413,20.3638979005377,20.0065529443982,20.1304325291932,559753.248404325,0.0,1.0
2007-08-24,42.24,42.5,41.97,42.03,228600,20.125667929778,20.2495475145731,19.9970237455678,20.025611342059,479788.498632279,0.0,1.0
2007-08-27,41.86,42.25,41.61,42.24,192100,19.9446131520007,20.1304325291932,19.8254981666208,20.125667929778,403181.848588192,0.0,1.0
2007-08-28,41.68,42.01,41.37,41.73,252000,19.8588503625272,20.0160821432286,19.7111477806562,19.8826733596032,528900.707153693,0.0,1.0
2007-08-29,42.43,42.47,41.63,42.0,140200,20.2161953186667,20.2352537163275,19.8350273654512,20.0113175438134,294253.488662491,0.0,1.0
2007-08-30,42.3,42.71,42.0,42.0,119700,20.1542555262692,20.3496041022921,20.0113175438134,20.0113175438134,251227.835898004,0.0,1.0
2007-08-31,42.11,42.775,41.65,42.75,136900,20.0637281373805,20.3805739984909,19.8445565642816,20.3686624999529,287327.407973574,0.0,1.0
2007-09-04,42.93,43.34,42.04,42.06,162500,20.4544252894264,20.6497738654493,20.0303759414742,20.0399051403046,341057.003620933,0.0,1.0
2007-09-05,42.13,42.73,41.71,42.48,217000,20.0732573362109,20.3591333011225,19.8731441607728,20.2400183157427,455442.275604569,0.0,1.0
2007-09-06,42.91,42.91,42.23,42.44,117100,20.444896090596,20.444896090596,20.1209033303628,20.2209599180819,245770.923840069,0.0,1.0
2007-09-07,42.4,42.69,41.84,42.35,174000,20.2019015204211,20.3400749034618,19.9350839531703,20.1780785233452,365193.345415646,0.0,1.0
2007-09-10,42.66,42.82,42.12,42.58,172300,20.3257811052162,20.4020146958593,20.0684927367957,20.2876643098946,361625.364454687,0.0,1.0
2007-09-11,43.02,43.14,42.6,42.9,162900,20.4973066841631,20.5544818771455,20.297193508725,20.4401314911808,341896.528552924,0.0,1.0
2007-09-12,42.74,43.15,42.62,42.99,110600,20.3638979005377,20.5592464765607,20.3067227075554,20.4830128859176,232128.643695232,0.0,1.0
2007-09-13,42.65,43.03,42.48,42.98,125700,20.321016505801,20.5020712835783,20.2400183157427,20.4782482865024,263820.709877854,0.0,1.0
2007-09-14,43.31,43.5,41.9,42.23,170600,20.6354800672038,20.7260074560924,19.9636715496615,20.1209033303628,358057.383493729,0.0,1.0
2007-09-17,42.03,43.18,41.81,43.18,324900,20.025611342059,20.5735402748062,19.9207901549247,20.5735402748062,681904.126008867,0.0,1.0
2007-09-18,43.72,43.76,42.1,42.31,180700,20.8308286432267,20.8498870408875,20.0589635379653,20.1590201256844,379255.388026477,0.0,1.0
2007-09-19,45.03,45.35,43.9,44.18,224200,21.4549911666171,21.6074583479033,20.9165914327002,21.0500002163256,470553.724380388,0.0,1.0
2007-09-20,44.32,45.2,44.1,44.9,133700,21.1167046081383,21.5359893566754,21.0118834210041,21.3930513742195,280611.208517654,0.0,1.0
2007-09-21,44.34,44.76,44.05,44.74,400600,21.1262338069687,21.3263469824068,20.9880604239281,21.3168177835765,840784.219387974,0.0,1.0
2007-09-24,44.1,44.99,44.01,44.34,143200,21.0118834210041,21.4359327689563,20.9690020262673,21.1262338069687,300549.925652415,0.0,1.0
2007-09-25,44.01,44.37,43.91,44.15,206300,20.9690020262673,21.1405276052143,20.9213560321154,21.03570641808,432984.983673837,0.0,1.0
2007-09-26,45.07,45.19,44.38,44.38,137700,21.4740495642778,21.5312247572602,21.1452922046295,21.1452922046295,289006.457837554,0.0,1.0
2007-09-27,44.81,45.38,44.67,45.32,174600,21.3501699794828,21.6217521461488,21.2834655876701,21.5931645496577,366452.63281363,0.0,1.0
2007-09-28,44.76,45.87,44.76,44.96,191200,21.3263469824068,21.8552175174933,21.3263469824068,21.4216389707107,401292.917491215,0.0,1.0
2007-10-01,45.74,45.93,44.61,44.92,198800,21.7932777250958,21.8838051139845,21.2548779911789,21.4025805730499,417243.891199025,0.0,1.0
2007-10-02,45.45,46.0,45.07,45.74,104200,21.6551043420552,21.9171573098909,21.4740495642778,21.7932777250958,218696.244783392,0.0,1.0
2007-10-03,45.04,45.4,44.86,45.18,118800,21.4597557660323,21.6312813449792,21.3739929765588,21.526460157845,249338.904801026,0.0,1.0
2007-10-04,44.43,45.2,44.18,45.2,249900,21.1691152017054,21.5359893566754,21.0500002163256,21.5359893566754,524493.201260747,0.0,1.0
2007-10-05,45.6,46.0,44.75,44.97,399200,21.7265733332831,21.9171573098909,21.3215823829916,21.4264035701259,837845.882126009,0.0,1.0
2007-10-08,45.25,45.74,45.02,45.65,136000,21.5598123537513,21.7932777250958,21.4502265672019,21.7503963303591,285438.476876596,0.0,1.0
2007-10-09,46.15,46.25,45.21,45.21,247900,21.9886263011188,22.0362722952707,21.5407539560906,21.5407539560906,520295.576600794,0.0,1.0
2007-10-10,45.48,46.4,45.39,45.97,97700,21.6693981403008,22.1077412864986,21.626516745564,21.9028635116453,205053.964638555,0.0,1.0
2007-10-11,45.24,46.17,45.03,45.53,119600,21.5550477543361,21.9981554999491,21.4549911666171,21.6932211373768,251017.954665007,0.0,1.0
2007-10-12,45.81,46.06,45.23,45.23,93000,21.8266299210022,21.945744906382,21.5502831549209,21.5502831549209,195189.546687672,0.0,1.0
2007-10-15,44.42,46.15,44.36,46.02,273800,21.1643506022903,21.9886263011188,21.1357630057991,21.9266865087212,574654.815947146,0.0,1.0
2007-10-16,44.21,44.74,44.03,44.38,175700,21.0642940145712,21.3168177835765,20.9785312250977,21.1452922046295,368761.326376602,0.0,1.0
2007-10-17,43.72,44.76,43.5,44.7,185600,20.8308286432267,21.3263469824068,20.7260074560924,21.2977593859157,389539.568443355,0.0,1.0
2007-10-18,43.26,44.07,43.24,43.63,212900,20.6116570701278,20.9975896227585,20.6021278712974,20.78794724849,446837.145051671,0.0,1.0
2007-10-19,42.83,43.5,42.83,43.14,220300,20.4067792952745,20.7260074560924,20.4067792952745,20.5544818771455,462368.356293485,0.0,1.0
2007-10-22,43.75,43.82,42.37,42.37,133300,20.8451224414723,20.8784746373786,20.1876077221756,20.1876077221756,279771.683585663,0.0,1.0
2007-10-23,44.29,44.67,43.78,44.25,172600,21.1024108098927,21.2834655876701,20.8594162397179,21.083352412232,362255.008153681,0.0,1.0
2007-10-24,44.52,44.7,43.68,44.12,186200,21.2119965964422,21.2977593859157,20.8117702455659,21.0214126198344,390798.85584134,0.0,1.0
2007-10-25,45.8,45.86,44.56,44.78,200900,21.821865321587,21.8504529180781,21.231054994103,21.3358761812372,421651.397091971,0.0,1.0
2007-10-26,45.5,46.48,45.12,45.74,184400,21.6789273391312,22.1458580818201,21.4978725613538,21.7932777250958,387020.993647384,0.0,1.0
2007-10-29,44.02,45.94,42.45,45.53,545900,20.9737666256825,21.8885697133997,20.2257245174971,21.6932211373768,1145741.65093334,0.0,1.0
2007-10-30,43.79,44.15,43.45,43.68,180600,20.8641808391331,21.03570641808,20.7021844590165,20.8117702455659,379045.506793479,0.0,1.0
2007-10-31,43.69,43.86,42.65,43.8,259900,20.8165348449811,20.8975330350394,20.321016505801,20.8689454385482,545481.324560496,0.0,1.0
2007-11-01,42.03,43.37,42.0,42.96,203200,20.025611342059,20.6640676636949,20.0113175438134,20.468719087672,426478.665450914,0.0,1.0
2007-11-02,42.25,42.55,41.73,42.46,136600,20.1304325291932,20.273370511649,19.8826733596032,20.2304891169123,286697.764274582,0.0,1.0
2007-11-05,42.31,42.69,41.53,42.2,211100,20.1590201256844,20.3400749034618,19.7873813712993,20.1066095321173,443059.282857716,0.0,1.0
2007-11-06,42.14,42.42,41.77,42.13,125300,20.0780219356261,20.2114307192515,19.9017317572639,20.0732573362109,262981.184945864,0.0,1.0
2007-11-07,41.15,41.99,41.07,41.99,230000,19.6063265935219,20.0065529443982,19.5682097982004,20.0065529443982,482726.835894244,0.0,1.0
2007-11-08,41.28,41.6,40.0,40.95,294800,19.6682663859194,19.8207335672056,19.0583976607747,19.5110346052181,618729.874876623,0.0,1.0
2007-11-09,41.07,41.37,40.61,40.91,178700,19.5682097982004,19.7111477806562,19.3490382251015,19.4919762075573,375057.763366527,0.0,1.0
2007-11-12,41.4,41.85,40.94,40.94,222900,19.7254415789018,19.9398485525855,19.5062700058029,19.5062700058029,467825.26835142,0.0,1.0
2007-11-13,41.58,41.63,40.95,41.31,183700,20.0065529443982,20.0306108483717,19.7034233543316,19.8766402629411,381787.208482543,0.41,1.0
2007-11-14,41.93,42.25,41.63,41.72,194700,20.174958272213,20.3289288576437,20.0306108483717,20.0739150755241,404648.717972516,0.0,1.0
2007-11-15,42.08,42.2846,41.48,41.52,172000,20.2471319841336,20.3455769271934,19.9584371364511,19.9776834596299,357470.875661391,0.0,1.0
2007-11-16,41.67,42.17,41.1,41.96,281100,20.0498571715506,20.290436211286,19.7755970662522,20.1893930145971,584215.483421028,0.0,1.0
2007-11-19,41.85,42.1,41.2901,41.36,121200,20.1364656258553,20.256755145723,19.8670652171596,19.9006981669146,251892.268198608,0.0,1.0
2007-11-20,42.36,42.54,41.72,42.0,156800,20.3818562463855,20.4684647006902,20.0739150755241,20.208639337776,325880.426184337,0.0,1.0
2007-11-21,42.03,42.7,41.93,42.1,157600,20.2230740801601,20.5454499934056,20.174958272213,20.256755145723,327543.081419972,0.0,1.0
2007-11-23,42.39,42.68,41.89,42.04,48300,20.3962909887696,20.5358268318161,20.1557119490342,20.2278856609548,100382.809851425,0.0,1.0
2007-11-26,41.02,42.55,41.02,42.42,357600,19.7371044198945,20.4732762814849,19.7371044198945,20.4107257311537,743206.890328567,0.0,1.0
2007-11-27,40.99,41.35,40.52,41.22,247000,19.7226696775104,19.8958865861199,19.4965253801591,19.8333360357887,513344.804002113,0.0,1.0
2007-11-28,41.47,41.59,40.9,41.28,389300,19.9536255556564,20.0113645251929,19.679365450358,19.8622055205569,809089.604040578,0.0,1.0
2007-11-29,40.61,41.72,40.61,41.69,263300,19.5398296073115,20.0739150755241,19.5398296073115,20.05948033314,547221.404428163,0.0,1.0
2007-11-30,40.96,41.4,40.76,41.33,321800,19.7082349351263,19.9199444900934,19.6120033192321,19.8862634245305,668803.068533927,0.0,1.0
2007-12-03,40.76,41.29,40.57,41.29,189000,19.6120033192321,19.8670171013516,19.5205832841326,19.8670171013516,392802.299418621,0.0,1.0
2007-12-04,40.89,41.05,40.2,40.47,167400,19.6745538695633,19.7515391622786,19.3425547947284,19.4724674761855,347910.608056493,0.0,1.0
2007-12-05,41.34,41.55,40.77,41.33,153300,19.8910750053252,19.9921182020141,19.6168149000268,19.8862634245305,318606.309528437,0.0,1.0
2007-12-06,41.55,41.55,40.9,41.18,115900,19.9921182020141,19.9921182020141,19.679365450358,19.8140897126098,240877.17726253,0.0,1.0
2007-12-07,41.06,41.34,39.73,40.83,539700,19.7563507430733,19.8910750053252,19.1164104973771,19.6456843847951,1121668.78833984,0.0,1.0
2007-12-10,41.19,41.73,40.88,41.16,181900,19.8189012934046,20.0787266563188,19.6697422887686,19.8044665510204,378046.234202365,0.0,1.0
2007-12-11,40.34,41.39,40.22,41.24,280800,19.4099169258543,19.9151329092987,19.3521779563178,19.8429591973781,583591.987707667,0.0,1.0
2007-12-12,40.16,41.52,39.83,41.39,250500,19.3233084715496,19.9776834596299,19.1645263053242,19.9151329092987,520618.920658013,0.0,1.0
2007-12-13,39.79,40.13,39.25,39.7,279200,19.1452799821454,19.3088737291655,18.8854546192311,19.101975754993,580266.677236396,0.0,1.0
2007-12-14,38.99,39.575,38.75,39.25,232100,18.7603535185687,19.0418309950591,18.6448755794957,18.8854546192311,482377.850238423,0.0,1.0
2007-12-17,38.65,39.08,38.17,38.82,222600,18.5967597715486,18.8036577457211,18.3658038934026,18.6785566450586,462633.819315265,0.0,1.0
2007-12-18,39.64,39.89,38.77,39.14,217700,19.0731062702247,19.1933957900924,18.6544987410851,18.8325272304893,452450.055997005,0.0,1.0
2007-12-19,39.9,40.18,39.36,39.64,202900,19.1982073708872,19.332931633139,18.9383820079729,19.0731062702247,421690.934137768,0.0,1.0
2007-12-20,40.11,40.15,39.51,39.805,193500,19.299250567576,19.3184968907549,19.0105557198935,19.1524973533374,402154.735119065,0.0,1.0
2007-12-21,40.91,41.04,40.25,40.51,321000,19.6841770311527,19.7467275814839,19.366612698702,19.4917137993644,667140.413298294,0.0,1.0
2007-12-24,41.2,41.2,40.69,40.77,53200,19.8237128741993,19.8237128741993,19.5783222536691,19.6168149000268,110566.573169686,0.0,1.0
2007-12-26,40.48,41.0,40.2,40.79,106100,19.4772790569803,19.7274812583051,19.3425547947284,19.6264380616162,220509.650626009,0.0,1.0
2007-12-27,39.76,40.48,39.76,40.31,131000,19.1308452397612,19.4772790569803,19.1308452397612,19.3954821834702,272259.79483513,0.0,1.0
2007-12-28,40.13,40.5299,39.77,40.06,135900,19.3088737291655,19.5012888451458,19.1356568205559,19.2751926636025,282443.558153389,0.0,1.0
2007-12-31,39.58,40.24,39.52,39.8601,153100,19.0442367854565,19.3618011179072,19.0153673006882,19.1790091635163,318190.645719528,0.0,1.0
2008-01-02,38.43,39.7099,38.33,39.58,240600,18.490904994065,19.1067392199797,18.4427891861179,19.0442367854565,500043.562117039,0.0,1.0
2008-01-03,37.72,38.57,37.72,38.56,260900,18.1492827576407,18.5582671251909,18.1492827576407,18.5534555443962,542233.438721261,0.0,1.0
2008-01-04,37.8,38.01,37.04,37.38,289000,18.1877754039984,18.2888186006872,17.8220952636005,17.9856890106206,600634.203872917,0.0,1.0
2008-01-07,38.82,39.16,38.05,38.12,290000,18.6785566450586,18.8421503920787,18.3080649238661,18.341745989429,602712.522917462,0.0,1.0
2008-01-08,38.27,39.32,38.22,39.0,210100,18.4139197013497,18.9191356847941,18.3898617973761,18.7651650993634,436654.831258477,0.0,1.0
2008-01-09,38.33,38.72,38.03,38.37,382300,18.4427891861179,18.6304408371115,18.2984417622767,18.4620355092967,794541.370728778,0.0,1.0
2008-01-10,38.26,38.45,37.87,38.06,266400,18.409108120555,18.5005281556544,18.2214564695613,18.3128765046608,553664.193466246,0.0,1.0
2008-01-11,38.15,38.33,37.52,37.99,224800,18.3561807318132,18.4427891861179,18.0530511417465,18.2791954390978,467206.121213259,0.0,1.0
2008-01-14,38.1,38.49,37.82,38.49,89200,18.3321228278396,18.5197744788332,18.1973985655878,18.5197744788332,185386.058773233,0.0,1.0
2008-01-15,37.36,37.88,37.14,37.51,250100,17.9760658490312,18.226268050356,17.8702110715476,18.0482395609518,519787.593040196,0.0,1.0
2008-01-16,37.4,38.01,37.2,37.89,282900,17.99531217221,18.2888186006872,17.8990805563158,18.2310796311507,587956.457701207,0.0,1.0
2008-01-17,36.55,37.63,36.43,37.37,205000,17.5863278046598,18.1059785304883,17.5285888351233,17.9808774298259,426055.404131309,0.0,1.0
2008-01-18,35.56,36.93,35.322,36.76,333400,17.1099813059836,17.7691678748587,16.9954656830696,17.6873710013487,692911.569450628,0.0,1.0
2008-01-22,35.0,35.78,33.76,34.3,412300,16.84053278148,17.2158360834672,16.2438967629361,16.5037221258504,856890.942065065,0.0,1.0
2008-01-23,37.29,37.31,34.16,34.36,374000,17.9423847834682,17.9520079450576,16.4363599947244,16.5325916106186,777291.322659072,0.0,1.0
2008-01-24,35.73,37.24,35.67,36.43,253700,17.1917781794937,17.9183268794947,17.1629086947254,17.5285888351233,527269.541600551,0.0,1.0
2008-01-25,36.12,36.49,35.89,36.12,232400,17.3794298304873,17.5574583198915,17.268763472209,17.3794298304873,483001.345951787,0.0,1.0
2008-01-28,37.09,37.16,35.56,35.98,217700,17.8461531675741,17.879834233137,17.1099813059836,17.3120676993614,452450.055997003,0.0,1.0
2008-01-29,37.05,37.64,37.0,37.1,164400,17.8269068443952,18.110790111283,17.8028489404217,17.8509647483688,341675.650922865,0.0,1.0
2008-01-30,37.01,37.99,37.0,37.0,143300,17.8076605212164,18.2791954390978,17.8028489404217,17.8028489404217,297823.119083007,0.0,1.0
2008-01-31,38.36,38.86,36.64,36.64,222600,18.457223928502,18.6978029682375,17.6296320318122,17.6296320318122,462633.819315266,0.0,1.0
2008-02-01,39.1,39.2,38.31,38.56,148500,18.8132809073105,18.8613967152576,18.4331660245285,18.5534555443962,308630.378114631,0.0,1.0
2008-02-04,39.61,39.86,38.63,39.21,142400,19.0586715278406,19.1789610477083,18.5871366099592,18.8662082960523,295952.631942919,0.0,1.0
2008-02-05,38.3,39.02,37.98,38.93,213500,18.4283544437338,18.7747882609528,18.2743838583031,18.7314840338004,443721.116009924,0.0,1.0
2008-02-06,38.19,38.86,38.02,38.46,161800,18.375427054992,18.6978029682375,18.2936301814819,18.5053397364491,336272.021407052,0.0,1.0
2008-02-07,38.61,38.74,37.75,38.16,187500,18.5775134483697,18.640063998701,18.1637175000248,18.3609923126079,389684.820851808,0.0,1.0
2008-02-08,38.06,38.75,37.845,38.59,214000,18.3128765046608,18.6448755794957,18.2094275175745,18.5678902867803,444760.275532195,0.0,1.0
2008-02-11,37.92,38.19,37.52,38.15,231200,18.2455143735349,18.375427054992,18.0530511417465,18.3561807318132,480507.363098334,0.0,1.0
2008-02-12,38.01,38.46,37.64,37.9,237300,18.2888186006872,18.5053397364491,18.110790111283,18.2358912119454,493185.109270048,0.0,1.0
2008-02-13,37.77,38.3,37.44,38.3,231600,18.3802386357867,18.6381556725081,18.2196487827338,18.6381556725081,475920.480323274,0.43,1.0
2008-02-14,37.1,37.99,36.72,37.95,275600,18.0541925704974,18.487298537822,17.8692709215273,18.4678331010883,566337.151887281,0.0,1.0
2008-02-15,37.94,38.71,37.23,37.8,400900,18.4629667419049,18.8376763990284,18.1174552398819,18.394837713337,823819.173409328,0.0,1.0
2008-02-19,37.33,38.7,37.1,38.32,235200,18.1661188317161,18.832810039845,18.0541925704974,18.6478883908749,483318.207996693,0.0,1.0
2008-02-20,38.11,38.11,37.01,37.21,189700,18.5456948480231,18.5456948480231,18.0103953378466,18.107722521515,389819.149902094,0.0,1.0
2008-02-21,37.07,38.49,37.0,37.96,197500,18.0395934929471,18.7306164969931,18.0055289786632,18.4726994602717,405847.559861169,0.0,1.0
2008-02-22,37.07,37.3075,36.68,37.01,280200,18.0395934929471,18.1551695235534,17.8498054847936,18.0103953378466,575789.803914428,0.0,1.0
2008-02-25,37.5,37.61,36.77,37.13,186600,18.2488469378343,18.3023768888519,17.8936027174445,18.0687916480477,383448.884405539,0.0,1.0
2008-02-26,37.9,37.99,37.25,37.48,158000,18.4435013051712,18.487298537822,18.1271879582487,18.2391142194674,324678.047888934,0.0,1.0
2008-02-27,37.47,37.99,37.4,37.75,210100,18.234247860284,18.487298537822,18.2001833460001,18.3705059174199,431739.606718134,0.0,1.0
2008-02-28,37.28,37.69,36.9,37.3,174700,18.141787035799,18.3413077623193,17.9568653868289,18.1515197541658,358995.284596183,0.0,1.0
2008-02-29,36.04,36.99,35.92,36.85,195300,17.5383584970546,18.0006626194797,17.4799621868535,17.9325335909118,401326.726282968,0.0,1.0
2008-03-03,36.29,36.35,35.62,36.26,162800,17.6600174766402,17.6892156317407,17.3339714113509,17.6454183990899,334541.684786826,0.0,1.0
2008-03-04,36.35,36.69,35.99,36.04,234100,17.6892156317407,17.8546718439771,17.5140267011375,17.5383584970546,481057.791207593,0.0,1.0
2008-03-05,36.12,36.46,35.81,36.45,99400,17.577289370522,17.7427455827584,17.4264322358359,17.7378792235749,204259.480760507,0.0,1.0
2008-03-06,35.39,36.22,35.29,35.92,168000,17.2220451501321,17.6259529623562,17.1733815582979,17.4799621868535,345227.29142621,0.0,1.0
2008-03-07,35.02,35.48,34.83,35.14,352500,17.0419898603455,17.2658423827829,16.9495290358605,17.1003861705466,724360.834688921,0.0,1.0
2008-03-10,35.5,35.79,34.84,34.84,268600,17.2755751011498,17.416699517469,16.9543953950439,16.9543953950439,551952.681411189,0.0,1.0
2008-03-11,36.27,36.5,35.3,36.16,258000,17.6502847582733,17.762211019492,17.1782479174813,17.5967548072557,530170.483261679,0.0,1.0
2008-03-12,35.69,36.61,35.69,36.39,234300,17.3680359256348,17.8157409705097,17.3680359256348,17.7086810684744,481468.776078338,0.0,1.0
2008-03-13,36.07,36.2,35.15,35.15,577700,17.5529575746049,17.6162202439894,17.10525252973,17.10525252973,1187129.79914834,0.0,1.0
2008-03-14,35.76,36.6,35.36,36.4,316800,17.4021004399188,17.8108746113263,17.2074460725819,17.7135474276578,651000.03526085,0.0,1.0
2008-03-17,36.2,36.63,35.09,35.09,258900,17.6162202439894,17.8254736888765,17.0760543746295,17.0760543746295,532019.915180032,0.0,1.0
2008-03-18,37.26,37.45,36.51,36.79,229100,18.1320543174322,18.2245151419172,17.7670773786755,17.9033354358113,470783.169438954,0.0,1.0
2008-03-19,37.19,37.87,37.08,37.61,679600,18.0979898031482,18.4289022276209,18.0444598521305,18.3023768888519,1396526.59079316,0.0,1.0
2008-03-20,38.14,38.71,37.2,37.75,668200,18.5602939255733,18.8376763990284,18.1028561623316,18.3705059174199,1373100.45316067,0.0,1.0
2008-03-24,38.05,38.32,37.49,38.22,361700,18.5164966929225,18.6478883908749,18.2439805786509,18.5992247990407,743266.138743214,0.0,1.0
2008-03-25,38.17,38.46,37.8,38.1,250500,18.5748930031236,18.7160174194428,18.394837713337,18.5408284888396,514758.550608722,0.0,1.0
2008-03-26,38.15,38.28,37.79,37.91,141100,18.5651602847568,18.6284229541412,18.3899713541535,18.4483676643546,289949.82631094,0.0,1.0
2008-03-27,38.06,38.51,38.04,38.04,120300,18.521363052106,18.74034921536,18.5116303337391,18.5116303337391,247207.39975341,0.0,1.0
2008-03-28,38.27,38.63,38.05,38.19,222700,18.6235565949578,18.798745525561,18.5164966929225,18.5846257214904,457631.6535751,0.0,1.0
2008-03-31,38.62,38.77,38.0001,38.27,169400,18.7938791663776,18.8668745541289,18.4922135605973,18.6235565949578,348104.185521427,0.0,1.0
2008-04-01,39.55,39.61,38.82,38.86,127200,19.2464505704359,19.2756487255364,18.8912063500461,18.9106717867797,261386.37779413,0.0,1.0
2008-04-02,39.66,39.99,39.36,39.72,121900,19.2999805214535,19.4605703745065,19.1539897459509,19.3291786765541,250495.278719375,0.0,1.0
2008-04-03,39.94,40.16,39.34,39.5,139700,19.4362385785894,19.5432984806247,19.144257027584,19.2221187745188,287072.932215722,0.0,1.0
2008-04-04,39.85,40.25,39.48,39.9,130700,19.3924413459386,19.5870957132755,19.2123860561519,19.4167731418557,268578.613032175,0.0,1.0
2008-04-07,39.86,40.47,39.6,40.2,302000,19.397307705122,19.6941556153108,19.270782366353,19.5627639173584,620587.154825685,0.0,1.0
2008-04-08,40.5,40.83,39.47,39.5,215900,19.708754692861,19.869344545914,19.2075196969685,19.2221187745188,443658.167969754,0.0,1.0
2008-04-09,39.83,40.75,39.66,40.64,151600,19.3827086275717,19.8304136724466,19.2999805214535,19.776883721429,311526.532025079,0.0,1.0
2008-04-10,40.46,40.86,39.9,39.9,506900,19.6892892561273,19.8839436234642,19.4167731418557,19.4167731418557,1041641.15490444,0.0,1.0
2008-04-11,40.02,40.66,39.95,40.06,147800,19.4751694520568,19.7866164397958,19.4411049377728,19.4946348887904,303717.819480914,0.0,1.0
2008-04-14,40.2,40.44,39.59,39.93,95800,19.5627639173584,19.6795565377605,19.2659160071696,19.431372219406,196861.753087088,0.0,1.0
2008-04-15,41.05,41.11,40.31,40.32,161100,19.9764044479493,20.0056026030498,19.616293868376,19.6211602275594,331048.313385489,0.0,1.0
2008-04-16,42.02,42.08,41.19,41.5,186200,20.4484412887413,20.4776394438418,20.0445334765172,20.1953906112033,382626.914664047,0.0,1.0
2008-04-17,41.46,41.92,41.25,41.92,183900,20.1759251744696,20.399777696907,20.0737316316177,20.399777696907,377900.588650475,0.0,1.0
2008-04-18,42.08,42.18,41.61,41.95,188200,20.4776394438418,20.526303035676,20.2489205622209,20.4143767744573,386736.763371503,0.0,1.0
2008-04-21,41.49,42.08,41.06,41.83,165600,20.1905242520199,20.4776394438418,19.9812708071327,20.3559804642562,340295.472977262,0.0,1.0
2008-04-22,41.55,41.63,41.15,41.37,114300,20.2197224071204,20.2586532805878,20.0250680397835,20.1321279418188,234877.853631046,0.0,1.0
2008-04-23,41.99,42.25,41.65,41.77,139900,20.433842211191,20.56036754996,20.2683859989546,20.3267823091557,287483.917086468,0.0,1.0
2008-04-24,42.26,42.53,41.51,42.05,195500,20.5652339091434,20.6966256070958,20.2002569703867,20.4630403662915,401737.711153713,0.0,1.0
2008-04-25,42.69,43.0,42.32,42.5,113000,20.7744873540306,20.9253444887167,20.5944320642439,20.6820265295455,232206.4519712,0.0,1.0
2008-04-28,42.19,42.85,42.15,42.85,156900,20.5311693948594,20.8523491009653,20.5117039581257,20.8523491009653,322417.631099835,0.0,1.0
2008-04-29,41.68,42.27,41.66,42.1,126500,20.2829850765049,20.5701002683268,20.273252358138,20.4873721622086,259947.93074652,0.0,1.0
2008-04-30,41.77,42.47,41.41,41.92,143900,20.3267823091557,20.6674274519953,20.1515933785525,20.399777696907,295703.614501378,0.0,1.0
2008-05-01,42.53,42.69,41.64,41.95,120600,20.6966256070958,20.7744873540306,20.2635196397712,20.4143767744573,247823.877059529,0.0,1.0
2008-05-02,41.52,42.95,41.15,42.8,230000,20.2051233295701,20.9010126927995,20.0250680397835,20.8280173050482,472632.601357311,0.0,1.0
2008-05-05,41.16,41.67,40.82,41.58,147500,20.0299343989669,20.2781187173215,19.8644781867306,20.2343214846707,303101.342174797,0.0,1.0
2008-05-06,40.94,41.03,40.12,40.84,123400,19.9228744969316,19.9666717295824,19.523833043891,19.8742109050974,253577.665249966,0.0,1.0
2008-05-07,40.47,41.2299,40.38,41.06,149300,19.6941556153108,20.063950249659,19.65035838266,19.9812708071327,306800.206011505,0.0,1.0
2008-05-08,41.54,41.62,40.73,40.75,248300,20.214856047937,20.2537869214044,19.8206809540798,19.8304136724466,510237.717030521,0.0,1.0
2008-05-09,42.09,42.24,41.0,41.33,187300,20.4825058030252,20.5555011907765,19.9520726520322,20.1126625050851,384887.331453149,0.0,1.0
2008-05-12,42.44,42.57,42.03,42.3,180100,20.652828374445,20.7160910438295,20.4533076479247,20.5846993458771,370091.876106311,0.0,1.0
2008-05-13,42.56,42.74,41.855,42.4,225500,20.9204781295332,21.0089575953066,20.5739335552541,20.8418297155124,458750.509456647,0.43,1.0
2008-05-14,42.71,43.21,42.54,42.54,102500,20.9942110176777,21.2399873114927,20.9106470777806,20.9106470777806,208522.958843931,0.0,1.0
2008-05-15,43.07,43.14,42.41,42.57,230100,21.1711699492245,21.2055786303586,20.8467452413887,20.9253936554095,468108.612975497,0.0,1.0
2008-05-16,43.06,43.39,42.79,43.28,137300,21.1662544233482,21.3284667772661,21.0335352246881,21.2743959926268,279319.046334358,0.0,1.0
2008-05-19,43.19,43.28,42.75,43.13,313600,21.2301562597401,21.2743959926268,21.0138731211829,21.2006631044823,637978.535545918,0.0,1.0
2008-05-20,43.37,43.49,43.03,43.08,202300,21.3186357255135,21.3776220360291,21.1515078457193,21.1760854751008,411553.117796363,0.0,1.0
2008-05-21,43.5,43.8,43.32,43.5,129100,21.3825375619054,21.5300033381944,21.294058096132,21.3825375619054,262637.209626843,0.0,1.0
2008-05-22,43.95,44.18,43.34,43.69,122100,21.6037362263389,21.7167933214938,21.3038891478846,21.4759325535551,248396.617315551,0.0,1.0
2008-05-23,43.57,44.04,43.35,43.65,129100,21.4169462430395,21.6479759592256,21.3088046737609,21.4562704500499,262637.209626843,0.0,1.0
2008-05-27,44.19,44.19,43.65,43.7,130600,21.7217088473701,21.7217088473701,21.4562704500499,21.4808480794314,265688.76512212,0.0,1.0
2008-05-28,44.65,44.71,44.0,44.42,188000,21.94782303768,21.9773161929378,21.6283138557204,21.8347659425251,382461.62207472,0.0,1.0
2008-05-29,45.07,45.49,44.43,44.43,179400,22.1542751244846,22.3607272112892,21.8396814684013,21.8396814684013,364966.037235132,0.0,1.0
2008-05-30,44.42,45.2,44.31,45.2,184300,21.8347659425251,22.2181769608765,21.7806951578857,22.2181769608765,374934.451853037,0.0,1.0
2008-06-02,44.17,44.5,43.77,44.16,227200,21.7118777956175,21.8740901495355,21.5152567605655,21.7069622697412,462208.939017961,0.0,1.0
2008-06-03,44.55,44.73,44.19,44.43,206900,21.898667778917,21.9871472446904,21.7217088473701,21.8396814684013,420911.22131521,0.0,1.0
2008-06-04,45.27,45.27,44.25,44.46,182300,22.2525856420106,22.2525856420106,21.7512020026279,21.8544280460303,370865.711192667,0.0,1.0
2008-06-05,45.96,45.96,44.91,45.35,210400,22.5917569274753,22.5917569274753,22.0756267104638,22.291909849021,428031.517470857,0.0,1.0
2008-06-06,44.45,45.72,44.37,45.72,163100,21.849512520154,22.4737843064441,21.8101883131435,22.4737843064441,331805.800853121,0.0,1.0
2008-06-09,45.42,45.6,44.5,44.78,146100,22.3263185301551,22.4147979959285,21.8740901495355,22.0117248740719,297221.505239982,0.0,1.0
2008-06-10,45.59,45.73,44.78,45.17,120700,22.4098824700522,22.4786998323204,22.0117248740719,22.2034303832476,245548.498853291,0.0,1.0
2008-06-11,45.05,45.37,44.89,45.25,117700,22.144444072732,22.3017409007736,22.0657956587112,22.242754590258,239445.387862737,0.0,1.0
2008-06-12,45.33,45.65,45.06,45.47,106100,22.2820787972684,22.43937562531,22.1493595986083,22.3508961595366,215846.692032595,0.0,1.0
2008-06-13,45.5,46.11,45.09,45.82,95300,22.3656427371655,22.6654898156198,22.1641061762372,22.5229395652071,193875.4924666,0.0,1.0
2008-06-16,45.5,45.5,44.71,45.12,144300,22.3656427371655,22.3656427371655,21.9773161929378,22.1788527538661,293559.63864565,0.0,1.0
2008-06-17,45.15,45.71,45.04,45.59,95300,22.193599331495,22.4688687805678,22.1395285468557,22.4098824700522,193875.4924666,0.0,1.0
2008-06-18,44.95,45.5,44.56,45.09,106400,22.095288813969,22.3656427371655,21.9035833047933,22.1641061762372,216457.00313165,0.0,1.0
2008-06-19,44.9,45.17,44.49,45.0,136300,22.0707111845875,22.2034303832476,21.8691746236592,22.1198664433505,277284.676004172,0.0,1.0
2008-06-20,44.48,44.83,44.16,44.25,275900,21.8642590977828,22.0363025034534,21.7069622697412,21.7512020026279,561282.774097956,0.0,1.0
2008-06-23,44.47,45.1,44.35,44.55,148400,21.8593435719065,22.1690217021135,21.8003572613909,21.898667778917,301900.556999408,0.0,1.0
2008-06-24,44.14,44.48,43.96,44.18,127600,21.6971312179886,21.8642590977828,21.6086517522152,21.7167933214938,259585.654131566,0.0,1.0
2008-06-25,44.04,44.56,43.88,44.14,187600,21.6479759592256,21.9035833047933,21.5693275452048,21.6971312179886,381647.873942648,0.0,1.0
2008-06-26,42.85,44.14,42.76,43.95,206700,21.0630283799459,21.6971312179886,21.0187886470592,21.6037362263389,420504.347249175,0.0,1.0
2008-06-27,41.73,42.92,41.73,42.84,286300,20.5124894818003,21.09743706108,20.5124894818003,21.0581128540696,582440.225531876,0.0,1.0
2008-06-30,42.0,42.4,41.43,41.83,197100,20.6452086804604,20.8418297155124,20.3650237055113,20.5616447405633,400974.392079402,0.0,1.0
2008-07-01,42.34,42.57,41.5001,41.63,189500,20.8123365602546,20.9253936554095,20.3994815419042,20.4633342230373,385513.177569998,0.0,1.0
2008-07-02,41.9,42.4,41.69,42.4,239400,20.5960534216974,20.8418297155124,20.4928273782951,20.8418297155124,487028.257046214,0.0,1.0
2008-07-03,41.65,42.22,41.57,41.93,219900,20.4731652747899,20.753350249739,20.4338410677795,20.6107999993263,447358.035607613,0.0,1.0
2008-07-07,41.21,42.06,40.77,41.64,173500,20.2568821362327,20.6747018357182,20.0405989976755,20.4682497489136,352963.252287043,0.0,1.0
2008-07-08,41.97,41.97,41.02,41.32,187100,20.6304621028315,20.6304621028315,20.163487144583,20.310952920872,380630.688777555,0.0,1.0
2008-07-09,41.97,42.34,41.83,42.15,106800,20.6304621028315,20.8123365602546,20.5616447405633,20.7189415686049,217270.751263725,0.0,1.0
2008-07-10,42.75,42.9,41.45,41.97,194000,21.0138731211829,21.0876060093274,20.3748547572639,20.6304621028315,394667.844055829,0.0,1.0
2008-07-11,42.93,43.22,42.14,42.73,175800,21.1023525869563,21.244902837369,20.7140260427286,21.0040420694303,357642.304046468,0.0,1.0
2008-07-14,42.2,43.34,41.97,42.73,81200,20.7435191979864,21.3038891478846,20.6304621028315,21.0040420694303,165190.870810997,0.0,1.0
2008-07-15,41.89,42.395,41.41,42.15,264100,20.5911378958211,20.8393719525743,20.3551926537587,20.7189415686049,537277.204201776,0.0,1.0
2008-07-16,41.74,42.19,41.42,42.0,103200,20.5174050076766,20.7386036721101,20.360108179635,20.6452086804604,209947.01807506,0.0,1.0
2008-07-17,41.38,41.83,40.9,41.83,97700,20.3404460761298,20.5616447405633,20.1045008340674,20.5616447405633,198757.981259044,0.0,1.0
2008-07-18,41.15,42.24,40.62,42.24,107700,20.2273889809749,20.7631813014916,19.966866109531,20.7631813014916,219101.684560891,0.0,1.0
2008-07-21,41.3,41.61,41.01,41.38,130200,20.3011218691194,20.4535031712847,20.1585716187067,20.3404460761298,264875.016990046,0.0,1.0
2008-07-22,42.23,42.27,40.83,40.98,190200,20.7582657756153,20.7779278791205,20.0700921529333,20.1438250410778,386937.236801128,0.0,1.0
2008-07-23,40.55,42.21,40.25,42.21,346000,19.9324574283969,20.7484347238627,19.7849916521079,20.7484347238627,703892.134243901,0.0,1.0
2008-07-24,41.25,41.38,40.18,40.74,308300,20.2765442397379,20.3404460761298,19.7505829709738,20.0258524200466,627196.372795939,0.0,1.0
2008-07-25,41.33,41.8,41.16,41.5,126500,20.3158684467483,20.5468981629344,20.2323045068512,20.3994323866454,257347.846768363,0.0,1.0
2008-07-28,41.77,41.99,41.13,41.28,124200,20.5321515853055,20.6402931545841,20.2175579292223,20.2912908173668,252668.795008938,0.0,1.0
2008-07-29,41.65,42.09,41.43,41.86,207900,20.4731652747899,20.6894484133471,20.3650237055113,20.5763913181922,422945.591645396,0.0,1.0
2008-07-30,42.15,42.46,41.6,41.6,219700,20.7189415686049,20.8713228707702,20.4485876454084,20.4485876454084,446951.161541576,0.0,1.0
2008-07-31,42.56,42.89,41.87,41.87,152400,20.9204781295332,21.0826904834511,20.5813068440685,20.5813068440685,310038.038320146,0.0,1.0
2008-08-01,40.99,41.6,40.69,41.51,356600,20.1487405669541,20.4485876454084,20.0012747906651,20.4043479125217,725456.459743859,0.0,1.0
2008-08-04,39.07,41.27,38.91,40.99,334900,19.2049595987045,20.2863752914905,19.1263111846837,20.1487405669541,681310.623578851,0.0,1.0
2008-08-05,38.95,39.43,38.41,39.37,373300,19.1459732881889,19.3819185302513,18.8805348908687,19.3524253749935,759430.444257943,0.0,1.0
2008-08-06,38.9,39.07,38.7,38.77,202000,19.1213956588074,19.2049595987045,19.0230851412814,19.0574938224155,410942.806697306,0.0,1.0
2008-08-07,38.6,39.05,38.48,38.65,344000,18.9739298825184,19.1951285469519,18.9149435720028,18.9985075118999,699823.393583531,0.0,1.0
2008-08-08,38.82,38.82,38.05,38.61,321800,19.082071451797,19.082071451797,18.7035759593219,18.9788454083947,654660.372253431,0.0,1.0
2008-08-11,39.48,39.84,38.59,38.82,270500,19.4064961596328,19.5834550911796,18.9690143566421,19.082071451797,550297.174314957,0.0,1.0
2008-08-12,40.95,40.97,39.11,39.47,524000,20.1290784634489,20.1389095152015,19.2246217022097,19.4015806337565,1066010.05301678,0.0,1.0
2008-08-13,40.53,41.11,40.17,40.69,195300,20.1339939893252,20.422119242565,19.9551576252453,20.2134768178052,393141.519968502,0.43,1.0
2008-08-14,41.45,41.45,39.84,40.47,254200,20.5910202530849,20.5910202530849,19.7912242915055,20.1041879286452,511708.010117732,0.0,1.0
2008-08-15,42.38,42.38,41.31,42.03,256800,21.0530141936245,21.0530141936245,20.5214727781649,20.8791455063247,516941.844996987,0.0,1.0
2008-08-18,43.59,43.76,42.11,42.5,255600,21.6541030840041,21.738553589264,20.9188869205646,21.1126263149845,514526.228898869,0.0,1.0
2008-08-19,42.63,43.3,42.44,43.21,362100,21.1772061131244,21.5100404573842,21.0828202543045,21.4653313663642,728912.157606733,0.0,1.0
2008-08-20,42.8,43.01,42.39,42.7,251100,21.2616566183844,21.3659778307643,21.0579818704045,21.2119798505844,505467.668530931,0.0,1.0
2008-08-21,42.38,42.81,42.28,42.58,212400,21.0530141936245,21.2666242951644,21.0033374258246,21.1523677292245,427564.049366667,0.0,1.0
2008-08-22,42.58,42.86,42.18,42.44,213600,21.1523677292245,21.2914626790644,20.9536606580246,21.0828202543045,429979.665464782,0.0,1.0
2008-08-25,42.07,42.66,41.52,42.5,157300,20.8990162134447,21.1921091434644,20.6257939905449,21.1126263149845,316647.010194804,0.0,1.0
2008-08-26,42.15,42.41,41.85,42.08,173100,20.9387576276846,21.0679172239645,20.7897273242847,20.9039838902246,348452.622153342,0.0,1.0
2008-08-27,42.31,42.61,41.87,42.1,137000,21.0182404561646,21.1672707595645,20.7996626778447,20.9139192437846,275782.837868329,0.0,1.0
2008-08-28,42.5,42.67,42.3,42.56,157200,21.1126263149845,21.1970768202444,21.0132727793846,21.1424323756645,316445.708853295,0.0,1.0
2008-08-29,42.22,42.54,42.0,42.39,147300,20.9735313651446,21.1324970221045,20.8642424759847,21.0579818704045,296516.876043832,0.0,1.0
2008-09-02,42.32,42.86,42.01,42.68,195100,21.0232081329446,21.2914626790644,20.8692101527647,21.2020444970244,392738.917285482,0.0,1.0
2008-09-03,42.43,42.57,41.86,42.28,189500,21.0778525775245,21.1474000524445,20.7946950010647,21.0033374258246,381466.042160938,0.0,1.0
2008-09-04,42.03,42.44,41.65,42.23,299600,20.8791455063247,21.0828202543045,20.6903737886848,20.9784990419246,603098.819163149,0.0,1.0
2008-09-05,41.6,42.0,41.34,41.91,303500,20.6655354047848,20.8642424759847,20.5363758085049,20.8195333849647,610949.57148203,0.0,1.0
2008-09-08,43.36,43.55,41.9,42.3,452200,21.5398465180642,21.6342323768841,20.8145657081847,21.0132727793846,910284.666306997,0.0,1.0
2008-09-09,44.04,44.5,42.94,43.29,559300,21.8776485391039,22.1061616709838,21.3312040933043,21.5050727806042,1125878.40306392,0.0,1.0
2008-09-10,43.62,44.47,43.1,44.39,205100,21.6690061143441,22.0912586406438,21.4106869217843,22.0515172264038,412869.051436455,0.0,1.0
2008-09-11,44.08,44.19,42.66,43.39,224600,21.8975192462239,21.9521636908039,21.1921091434644,21.5547495484042,452122.813030853,0.0,1.0
2008-09-12,44.2,44.4,43.78,43.78,216800,21.9571313675839,22.0564849031838,21.748488942824,21.748488942824,436421.308393093,0.0,1.0
2008-09-15,43.5,44.47,43.07,43.07,179300,21.6093939929841,22.0912586406438,21.3957838914443,21.3957838914443,360933.305326946,0.0,1.0
2008-09-16,44.45,44.9,43.08,43.32,381900,22.0813232870838,22.3048687421836,21.4007515682243,21.5199758109442,768769.823225657,0.0,1.0
2008-09-17,43.75,44.11,43.23,43.96,346400,21.733585912484,21.9124222765639,21.4752667199242,21.837907124864,697307.846989705,0.0,1.0
2008-09-18,46.27,47.23,43.75,43.99,657800,22.9854404610431,23.4623374319228,21.733585912484,21.852810155204,1324160.224451,0.0,1.0
2008-09-19,45.83,49.0,45.65,46.92,790100,22.7668626827233,24.3416162219821,22.6774445006833,23.3083394517429,1590481.89926837,0.0,1.0
2008-09-22,44.81,45.98,44.59,45.97,259300,22.2601596511637,22.8413778344232,22.1508707620037,22.8364101576432,521974.378534728,0.0,1.0
2008-09-23,44.62,45.35,44.27,44.92,337800,22.1657737923437,22.5284141972835,21.9919051050439,22.3148040957436,679995.931619867,0.0,1.0
2008-09-24,44.39,44.75,43.82,44.75,222500,22.0515172264038,22.2303535904837,21.768359649944,22.2303535904837,447895.484859149,0.0,1.0
2008-09-25,44.7,45.34,44.01,44.58,173500,22.2055152065837,22.5234465205035,21.8627455087639,22.1459030852237,349257.827519381,0.0,1.0
2008-09-26,44.89,45.1,43.85,43.85,221500,22.2999010654036,22.4042222777835,21.783262680284,21.783262680284,445882.471444052,0.0,1.0
2008-09-29,43.77,45.02,43.58,44.26,175300,21.743521266044,22.3644808635436,21.6491354072241,21.9869374282639,352881.251666557,0.0,1.0
2008-09-30,44.5,44.57,43.01,43.89,169300,22.1061616709838,22.1409354084437,21.3659778307643,21.803133387404,340803.171175972,0.0,1.0
2008-10-01,44.44,44.44,43.59,44.2,139400,22.0763556103038,22.0763556103038,21.6541030840041,21.9571313675839,280614.070064563,0.0,1.0
2008-10-02,43.77,44.63,43.65,44.28,183600,21.743521266044,22.1707414691237,21.6839091446841,21.9968727818238,369589.263011864,0.0,1.0
2008-10-03,43.03,44.44,42.9,44.17,130200,21.3759131843243,22.0763556103038,21.3113333861843,21.9422283372439,262094.346645668,0.0,1.0
2008-10-06,41.68,43.14,40.0,42.44,272300,20.7052768190248,21.4305576289043,19.8707071199854,21.0828202543045,548143.552930994,0.0,1.0
2008-10-07,41.24,42.43,41.22,41.88,361600,20.486699040705,21.0778525775245,20.476763687145,20.8046303546247,727905.650899181,0.0,1.0
2008-10-08,39.43,41.22,39.43,40.54,400500,19.5875495435256,20.476763687145,19.5875495435256,20.1389616661052,806211.872746468,0.0,1.0
2008-10-09,35.76,39.84,35.65,39.31,422200,17.764412165267,19.7912242915055,17.709767720687,19.5279374221657,849894.263854077,0.0,1.0
2008-10-10,35.59,35.94,31.63,35.01,529900,17.679961660007,17.8538303473069,15.7127616551285,17.3918364067672,1066695.80866006,0.0,1.0
2008-10-13,40.12,40.12,35.48,38.57,151100,19.9303192413454,19.9303192413454,17.6253172154271,19.1603293404459,304166.327021201,0.0,1.0
2008-10-14,39.02,41.61,36.77,41.17,385800,19.3838747955458,20.6705030815648,18.2661475200466,20.451925303245,776620.575544536,0.0,1.0
2008-10-15,36.46,39.04,36.46,39.04,231900,18.1121495398667,19.3938101491058,18.1121495398667,19.3938101491058,466817.810961063,0.0,1.0
2008-10-16,37.06,37.42,35.16,36.66,412600,18.4102101466665,18.5890465107463,17.4663515584672,18.2115030754666,830569.335069144,0.0,1.0
2008-10-17,35.15,38.7,34.97,36.17,553900,17.4613838816872,19.2249091385859,17.3719656996472,17.9680869132468,1115008.13062239,0.0,1.0
2008-10-20,37.44,37.44,35.23,35.42,283800,18.5989818643063,18.5989818643063,17.5011252959271,17.5955111547471,571293.207204614,0.0,1.0
2008-10-21,37.04,37.94,36.26,37.15,205800,18.4002747931065,18.8473657033062,18.0127960042668,18.4549192376864,414278.160827023,0.0,1.0
2008-10-22,35.24,36.94,34.35,36.2,195400,17.5060929727071,18.3505980253065,17.0639697392875,17.9829899435868,393342.821310013,0.0,1.0
2008-10-23,36.5,37.35,34.42,35.57,310800,18.1320202469867,18.5542727732864,17.0987434767474,17.670026306447,625644.569412239,0.0,1.0
2008-10-24,35.79,36.57,33.66,34.08,204000,17.7793151956069,18.1667939844467,16.7212000414677,16.9298424662276,410654.73667985,0.0,1.0
2008-10-27,33.84,36.25,33.84,35.42,270200,16.8106182235077,18.0078283274868,16.8106182235077,17.5955111547471,543916.224759288,0.0,1.0
2008-10-28,35.31,35.31,32.83,34.52,508300,17.5408667101671,17.5408667101671,16.308882868728,17.1484202445474,1023214.71889396,0.0,1.0
2008-10-29,36.56,37.69,35.06,35.21,356200,18.1618263076667,18.7231737838062,17.4166747906672,17.4911899423672,717035.378457656,0.0,1.0
2008-10-30,37.4,37.48,36.22,37.2,212100,18.5791111571864,18.6188525714263,17.9929252971468,18.4797576215864,426960.145342136,0.0,1.0
2008-10-31,35.0,37.34,34.01,37.34,527200,17.3868687299872,18.5493050965064,16.8950687287676,18.5493050965064,1061260.6724393,0.0,1.0
2008-11-03,36.11,36.16,32.5,34.84,284100,17.9382808525668,17.9631192364668,16.1449495349881,17.3073859015073,571897.111229143,0.0,1.0
2008-11-04,36.0,36.59,35.68,36.59,385800,17.8836364079869,18.1767293380067,17.724670751027,18.1767293380067,776620.575544536,0.0,1.0
2008-11-05,34.53,35.98,34.42,35.78,336300,17.1533879213274,17.8737010544269,17.0987434767474,17.7743475188269,676976.411497221,0.0,1.0
2008-11-06,35.56,35.7,34.55,34.58,541700,17.665058629667,17.734606104587,17.1633232748874,17.1782263052274,1090449.36695821,0.0,1.0
2008-11-07,35.25,36.07,34.33,35.85,547400,17.5110606494871,17.9184101454468,17.0540343857275,17.8091212562869,1101923.54342426,0.0,1.0
2008-11-10,33.95,35.9,33.68,35.9,332700,16.8652626680876,17.8339596401869,16.7311353950277,17.8339596401869,669729.563202871,0.0,1.0
2008-11-11,34.69,35.4,33.5,33.75,532800,17.2328707498073,17.5855758011871,16.6417172129878,16.7659091324877,1072533.54756384,0.0,1.0
2008-11-12,33.68,34.29,33.282,34.04,348800,16.9447454965676,17.2516426091835,16.7445077083361,17.1258651040131,693287.721693999,0.43,1.0
2008-11-13,35.4,35.4,32.76,33.86,878400,17.8100947321405,17.8100947321405,16.4818842775402,17.0353053002903,1745940.17986241,0.0,1.0
2008-11-14,34.0,35.55,33.9372,34.9,424100,17.1057407031858,17.8855612352428,17.0741453938869,17.5585397217995,842956.773997779,0.0,1.0
2008-11-17,34.91,35.78,33.53,33.53,315200,17.5635708220063,18.0012765399996,16.8692789934653,16.8692789934653,626503.124650084,0.0,1.0
2008-11-18,34.81,35.25,33.8,34.93,441700,17.5132598199381,17.7346282290382,17.0051186990494,17.57363302242,877939.181973168,0.0,1.0
2008-11-19,33.51,35.25,33.48,34.72,407800,16.8592167930516,17.7346282290382,16.8441234924312,17.4679799180768,810558.293884214,0.0,1.0
2008-11-20,31.29,33.78,31.12,33.34,326400,15.7423125471377,16.9950564986358,15.6567838436218,16.7736880895357,648764.656998057,0.0,1.0
2008-11-21,33.51,33.6,31.04,31.76,498000,16.8592167930516,16.904496694913,15.6165350419672,15.9787742568582,989843.134758064,0.0,1.0
2008-11-24,33.45,34.15,32.81,33.84,330500,16.8290301918107,17.1812072062881,16.5070397785743,17.0252430998767,656913.967946868,0.0,1.0
2008-11-25,33.64,33.87,32.38,33.69,488400,16.9246210957403,17.0403364004971,16.290702469681,16.9497765967744,970761.821316942,0.0,1.0
2008-11-26,33.88,33.97,32.64,33.01,283300,17.0453675007039,17.0906474025653,16.4215110750583,16.6076617827107,563097.510194699,0.0,1.0
2008-11-28,34.22,34.23,33.26,33.63,87500,17.2164249077358,17.2214560079426,16.7334392878811,16.9195899955335,173918.221468535,0.0,1.0
2008-12-01,33.2,34.53,33.07,34.2,277500,16.7032526866402,17.3723890141472,16.6378483839516,17.2063627073222,551569.216657355,0.0,1.0
2008-12-02,34.3,34.3,33.02,33.74,258400,17.2566737093904,17.2566737093904,16.6126928829175,16.9749320978085,513605.353456793,0.0,1.0
2008-12-03,34.11,34.47,33.3,33.5,281300,17.1610828054608,17.3422024129063,16.7535636887084,16.8541856928448,559122.23656113,0.0,1.0
2008-12-04,32.04,34.25,31.08,33.75,329600,16.1196450626492,17.2315182083563,15.6366594427945,16.9799631980153,655125.094811761,0.0,1.0
2008-12-05,31.02,31.71,28.28,31.71,589900,15.6064728415536,15.9536187558241,14.2279513848851,15.9536187558241,1172506.95822045,0.0,1.0
2008-12-08,31.67,32.02,30.67,31.55,555100,15.9334943549969,16.1095828622355,15.4303843343149,15.873121152515,1103337.19699638,0.0,1.0
2008-12-09,29.41,31.28,29.04,31.28,392000,14.7964657082557,15.7372814469309,14.6103150006034,15.7372814469309,779153.632179037,0.0,1.0
2008-12-10,29.69,30.44,29.32,29.75,309400,14.9373365140466,15.3146690295581,14.7511858063943,14.9675231152876,614974.831112742,0.0,1.0
2008-12-11,29.13,30.25,28.74,29.34,305100,14.6555949024648,15.2190781256285,14.4593819943988,14.761248006808,606427.99280057,0.0,1.0
2008-12-12,30.13,30.24,28.28,28.46,199500,15.1587049231467,15.2140470254217,14.2279513848851,14.3185111886079,396533.54494826,0.0,1.0
2008-12-15,29.61,30.66,29.13,30.22,195800,14.8970877123921,15.4253532341081,14.6555949024648,15.2039848250081,389179.288726162,0.0,1.0
2008-12-16,31.04,31.1,30.04,30.04,289400,15.6165350419672,15.6467216432082,15.1134250212853,15.1134250212853,575222.094777077,0.0,1.0
2008-12-17,30.51,30.85,30.17,30.53,207200,15.3498867310058,15.5209441380377,15.178829323974,15.3599489314195,411838.348437492,0.0,1.0
2008-12-18,31.04,31.4,30.1,30.3,356900,15.6165350419672,15.7976546494127,15.1436116225262,15.2442336266626,709387.579909947,0.0,1.0
2008-12-19,30.91,32.127,30.8,32.09,341400,15.5511307392786,16.1634156344485,15.4957886370036,16.1448005636833,678579.209249804,0.0,1.0
2008-12-22,31.25,31.25,30.55,31.1,195300,15.7221881463105,15.7221881463105,15.3700111318331,15.6467216432082,388185.470317769,0.0,1.0
2008-12-23,30.98,31.4,30.82,31.37,156300,15.5863484407263,15.7976546494127,15.5058508374172,15.7825613487923,310667.634463224,0.0,1.0
2008-12-24,30.96,31.25,30.9,30.95,73900,15.5762862403127,15.7221881463105,15.5460996390718,15.5712551401059,146886.360760283,0.0,1.0
2008-12-26,31.2,31.22,30.9,30.9,65900,15.6970326452764,15.70709484569,15.5460996390718,15.5460996390718,130985.266226016,0.0,1.0
2008-12-29,31.3,32.16,30.84,31.16,281800,15.7473436473446,16.180018265131,15.5159130378309,15.6769082444491,560116.054969521,0.0,1.0
2008-12-30,31.94,31.94,31.51,31.51,224300,16.069334060581,16.069334060581,15.8529967516878,15.8529967516878,445826.938004485,0.0,1.0
2008-12-31,32.27,32.56,31.74,31.88,265500,16.235360367406,16.3812622734038,15.9687120564446,16.0391474593401,527717.574855956,0.0,1.0
2009-01-02,32.44,32.89,32.06,32.36,251100,16.320889070922,16.5472885802288,16.1297072630628,16.2806402692674,499095.604694275,0.0,1.0
2009-01-05,32.03,32.63,31.57,32.27,183000,16.1146139624424,16.4164799748515,15.8831833529287,16.235360367406,363737.537471336,0.0,1.0
2009-01-06,31.9,32.68,31.68,31.95,197100,16.0492096597537,16.4416354758856,15.9385254552037,16.0743651607878,391763.216587981,0.0,1.0
2009-01-07,31.47,31.96,30.97,31.68,171000,15.8328723508605,16.0793962609946,15.5813173405195,15.9385254552037,339885.895669937,0.0,1.0
2009-01-08,31.46,31.55,30.97,31.44,229600,15.8278412506537,15.873121152515,15.5813173405195,15.81777905024,456361.413133435,0.0,1.0
2009-01-09,30.56,31.49,30.41,31.46,209700,15.3750422320399,15.8429345512741,15.2995757289376,15.8278412506537,416807.44047945,0.0,1.0
2009-01-12,30.89,31.1,30.34,30.5,240600,15.541068538865,15.6467216432082,15.2643580274899,15.344855630799,478225.418118051,0.0,1.0
2009-01-13,30.88,30.89,30.16,30.89,275000,15.5360374386581,15.541068538865,15.1737982237671,15.541068538865,546600.124615398,0.0,1.0
2009-01-14,30.47,30.86,30.0,30.5,261500,15.3297623301785,15.5259752382445,15.093300620458,15.344855630799,519767.027588824,0.0,1.0
2009-01-15,30.88,31.3,30.25,30.57,247400,15.5360374386581,15.7473436473446,15.2190781256285,15.3800733322467,491741.348472179,0.0,1.0
2009-01-16,31.24,31.52,30.53,31.17,254600,15.7171570461036,15.8580278518946,15.3599489314195,15.6819393446559,506052.333553019,0.0,1.0
2009-01-20,30.08,31.29,30.03,30.97,286800,15.1335494221126,15.7423125471377,15.1083939210785,15.5813173405195,570054.239053438,0.0,1.0
2009-01-21,30.4,30.49,29.55,30.49,203300,15.2945446287308,15.3398245305922,14.8669011111512,15.3398245305922,404086.564852037,0.0,1.0
2009-01-22,30.51,30.91,29.87,29.94,140200,15.3498867310058,15.5511307392786,15.0278963177694,15.0631140192171,278666.681713013,0.0,1.0
2009-01-23,30.28,30.65,29.89,30.65,176400,15.234171426249,15.4203221339013,15.037958518183,15.4203221339013,350619.134480566,0.0,1.0
2009-01-26,30.83,31.11,30.06,30.06,139100,15.510881937624,15.651752743415,15.123487221699,15.123487221699,276480.281214552,0.0,1.0
2009-01-27,31.29,31.49,30.56,30.86,84900,15.7423125471377,15.8429345512741,15.3750422320399,15.5259752382445,168750.365744899,0.0,1.0
2009-01-28,31.4,31.68,31.02,31.5,179600,15.7976546494127,15.9385254552037,15.6064728415536,15.8479656514809,356979.572294274,0.0,1.0
2009-01-29,31.31,31.86,31.095,31.12,263800,15.7523747475514,16.0290852589264,15.6442060931048,15.6567838436218,524338.592267423,0.0,1.0
2009-01-30,31.1,31.85,31.01,31.49,217200,15.6467216432082,16.0240541587196,15.6014417413468,15.8429345512741,431714.716605323,0.0,1.0
2009-02-02,31.58,31.78,30.65,30.9,188200,15.8882144531355,15.9888364572719,15.4203221339013,15.5460996390718,374073.248918609,0.0,1.0
2009-02-03,31.69,31.89,31.02,31.71,174500,15.9435565554105,16.0441785595469,15.6064728415536,15.9536187558241,346842.624528679,0.0,1.0
2009-02-04,32.14,32.46,31.48,31.6,203100,16.1699560647174,16.3309512713356,15.8379034510673,15.8982766535491,403689.037488679,0.0,1.0
2009-02-05,32.03,32.39,31.81,32.03,134400,16.1146139624424,16.2957335698879,16.0039297578923,16.1146139624424,267138.388175669,0.0,1.0
2009-02-06,32.6,33.27,31.86,31.91,252800,16.4013866742311,16.738470388088,16.0290852589264,16.0542407599605,502474.587282807,0.0,1.0
2009-02-09,32.14,32.58,31.88,32.57,291400,16.1699560647174,16.3913244738174,16.0391474593401,16.3862933736106,579197.368410641,0.0,1.0
2009-02-10,31.48,32.21,31.14,32.05,340700,15.8379034510673,16.2051737661651,15.6668460440354,16.124676162856,677187.863478056,0.0,1.0
2009-02-11,30.77,31.51,30.51,31.51,169600,15.7020637454832,16.0796889379322,15.5693846238119,16.0796889379322,332350.707817064,0.44,1.0
2009-02-12,30.41,30.64,29.8,30.31,286800,15.5183541923999,15.6357241846475,15.2070685607864,15.4673237609878,562017.588454798,0.0,1.0
2009-02-13,30.2,30.8999,29.58,30.64,554900,15.4111902864346,15.7683522758874,15.09480161168,15.6357241846475,1087390.37598873,0.0,1.0
2009-02-17,29.13,29.99,28.56,29.7,381500,14.8651646703258,15.3040263804693,14.5742912112772,15.1560381293744,747593.131086144,0.0,1.0
2009-02-18,28.82,29.53,28.62,29.29,346800,14.7069703329485,15.0692863959739,14.6049094701244,14.9468133605851,679594.489805176,0.0,1.0
2009-02-19,28.45,29.18,28.13,28.85,278400,14.518157736724,14.8906798860318,14.3548603562055,14.7222794623721,545556.822265746,0.0,1.0
2009-02-20,27.87,28.28,27.4,28.2,476800,14.2221812345342,14.4314060033235,13.9823382068976,14.3905816581939,934344.44273099,0.0,1.0
2009-02-23,27.68,28.2,27.3,27.99,357700,14.1252234148513,14.3905816581939,13.9313077754856,14.2834177522286,700954.293550495,0.0,1.0
2009-02-24,28.41,28.46,27.78,27.79,338100,14.4977455641591,14.5232607798652,14.1762538462633,14.1813568894045,662545.839109374,0.0,1.0
2009-02-25,27.57,28.48,27.4703,28.31,279200,14.0690899402981,14.5334668661476,14.0182126001803,14.4467151327471,547124.514283751,0.0,1.0
2009-02-26,27.08,28.05,27.08,27.83,236800,13.8190408263791,14.3140360110758,13.8190408263791,14.2017690619693,464036.837329486,0.0,1.0
2009-02-27,26.64,27.2,26.4,26.75,471700,13.5945069281661,13.8802773440735,13.4720338927772,13.6506404027194,924350.406116213,0.0,1.0
2009-03-02,26.16,26.9,26.05,26.35,300200,13.3495608573884,13.7271860498374,13.2934273828351,13.4465186770712,588276.429756382,0.0,1.0
2009-03-03,24.6,26.44,24.55,26.34,285200,12.5534861273606,13.4924460653421,12.5279709116546,13.44141563393,558882.204418791,0.0,1.0
2009-03-04,25.23,25.49,24.56,24.95,270100,12.8749778452564,13.0076569669277,12.5330739547958,12.7320926373027,529292.017578947,0.0,1.0
2009-03-05,23.64,24.75,23.51,24.68,277900,12.0635939858051,12.6300317744787,11.9972544249694,12.5943104724902,544577.014754493,0.0,1.0
2009-03-06,24.11,24.48,23.64,23.77,295000,12.3034370134416,12.4922496096662,12.0635939858051,12.1299335466407,578086.431639354,0.0,1.0
2009-03-09,23.8,24.2,23.55,23.96,349900,12.1452426760643,12.3493644017125,12.0176665975342,12.2268913663236,685669.296374948,0.0,1.0
2009-03-10,24.06,24.44,23.495,24.0,525600,12.2779217977356,12.4718374371014,11.9895998602576,12.2473035388884,1029973.6558293,0.0,1.0
2009-03-11,23.67,24.29,23.52,24.07,287100,12.0789031152287,12.3952917899833,12.0023574681106,12.2830248408768,562605.472961552,0.0,1.0
2009-03-12,24.49,24.76,23.35,23.57,752300,12.4973526528074,12.6351348176199,11.9156057347102,12.0278726838167,1474218.38143147,0.0,1.0
2009-03-13,24.83,24.98,24.38,24.67,391400,12.6708561196083,12.7474017667263,12.4412191782541,12.589207429349,766993.319808956,0.0,1.0
2009-03-16,25.12,25.65,24.82,24.96,591400,12.8188443707032,13.089305657187,12.6657530764671,12.7371956804439,1158916.32431021,0.0,1.0
2009-03-17,25.98,25.98,24.91,25.18,445000,13.2577060808467,13.2577060808467,12.7116804647379,12.8494626295504,872028.685015293,0.0,1.0
2009-03-18,26.64,26.69,25.54,26.04,650700,13.5945069281661,13.6200221438721,13.0331721826337,13.2883243396939,1275121.49514484,0.0,1.0
2009-03-19,27.52,27.6,26.53,26.86,524100,14.043574724592,14.0843990697217,13.5383734536129,13.7067738772726,1027034.23329554,0.0,1.0
2009-03-20,27.07,28.07,27.04,27.68,370000,13.8139377832379,14.3242420973582,13.7986286538143,14.1252234148513,725057.558327321,0.0,1.0
2009-03-23,27.69,27.76,27.07,27.6,714000,14.1303264579925,14.1660477599809,13.8139377832379,14.0843990697217,1399165.12606948,0.0,1.0
2009-03-24,27.27,27.93,27.09,27.66,464000,13.915998646062,14.2527994933814,13.8241438695203,14.1150173285689,909261.370442909,0.0,1.0
2009-03-25,27.31,28.24,26.67,27.47,456800,13.9364108186268,14.4109938307587,13.6098160575897,14.018059508886,895152.142280865,0.0,1.0
2009-03-26,27.51,27.85,26.38,27.58,752300,14.0384716814508,14.2119751482518,13.4618278064948,14.0741929834393,1474218.38143148,0.0,1.0
2009-03-27,26.47,27.15,26.44,27.03,361600,13.5077551947657,13.8547621283675,13.4924460653421,13.7935256106731,708596.792138268,0.0,1.0
2009-03-30,26.14,26.25,25.64,25.96,320600,13.339354771106,13.3954882456592,13.0842026140458,13.2474999945643,628252.57621551,0.0,1.0
2009-03-31,26.69,27.11,26.2,26.38,353400,13.6200221438721,13.8343499558027,13.3699730299532,13.4618278064948,692527.948953721,0.0,1.0
2009-04-01,26.87,26.93,26.15,26.36,315200,13.7118769204138,13.742495179261,13.3444578142472,13.4516217202124,617670.655093979,0.0,1.0
2009-04-02,27.27,27.52,26.79,27.32,269600,13.915998646062,14.043574724592,13.6710525752842,13.941513861768,528312.21006769,0.0,1.0
2009-04-03,27.06,27.45,26.76,27.35,259200,13.8088347400967,14.0078534226036,13.6557434458606,13.9568229911916,507932.213833626,0.0,1.0
2009-04-06,25.51,26.83,25.24,26.83,720800,13.0178630532101,13.691464747849,12.8800808883976,13.691464747849,1412490.50822253,0.0,1.0
2009-04-07,25.41,26.07,24.78,25.15,478700,12.9668326217981,13.3036334691175,12.6453409039023,12.8341535001268,938067.711273754,0.0,1.0
2009-04-08,25.86,26.05,25.35,25.45,165500,13.1964695631523,13.2934273828351,12.9362143629509,12.9872447943629,324316.286224788,0.0,1.0
2009-04-09,26.22,26.29,25.66,26.29,329200,13.3801791162356,13.415900418224,13.0944087003282,13.415900418224,645105.265409065,0.0,1.0
2009-04-13,25.52,26.22,25.12,26.02,244500,13.0229660963513,13.3801791162356,12.8188443707032,13.2781182534115,479125.873002786,0.0,1.0
2009-04-14,25.03,25.44,24.8,25.15,254100,12.7729169824324,12.9821417512217,12.6555469901847,12.8341535001268,497938.177218843,0.0,1.0
2009-04-15,25.5,25.56,24.81,24.81,290700,13.0127600100689,13.0433782689162,12.6606500333259,12.6606500333259,569660.087042576,0.0,1.0
2009-04-16,25.97,26.1,25.32,25.51,267000,13.2526030377055,13.3189425985411,12.9209052335273,13.0178630532101,523217.211009176,0.0,1.0
2009-04-17,25.83,25.98,25.63,25.91,214200,13.1811604337286,13.2577060808467,13.0790995709046,13.2219847788583,419749.537820846,0.0,1.0
2009-04-20,25.2,25.82,25.17,25.42,297100,12.8596687158328,13.1760573905874,12.8443595864092,12.9719356649393,582201.623186616,0.0,1.0
2009-04-21,24.96,25.43,24.75,25.19,528000,12.7371956804439,12.9770387080805,12.6300317744787,12.8545656726916,1034676.73188332,0.0,1.0
2009-04-22,25.01,25.33,24.55,24.7,221500,12.76271089615,12.9260082766685,12.5279709116546,12.6045165587726,434054.727485139,0.0,1.0
2009-04-23,25.07,25.13,24.82,25.1,196700,12.7933291549972,12.8239474138444,12.6657530764671,12.8086382844208,385456.274926984,0.0,1.0
2009-04-24,24.77,25.35,24.53,25.25,325000,12.6402378607611,12.9362143629509,12.5177648253722,12.8851839315388,636874.882314538,0.0,1.0
2009-04-27,25.14,25.27,24.45,24.64,217800,12.8290504569856,12.8953900178212,12.4769404802426,12.5738982999254,426804.151901867,0.0,1.0
2009-04-28,25.76,26.15,24.86,25.0,309400,13.1454391317402,13.3444578142472,12.6861652490319,12.7576078530088,606304.887963443,0.0,1.0
2009-04-29,26.27,26.46,25.55,25.82,351600,13.4056943319416,13.5026521516245,13.0382752257749,13.1760573905874,689000.641913207,0.0,1.0
2009-04-30,26.04,26.51,25.74,26.39,430800,13.2883243396939,13.5281673673305,13.1352330454578,13.466930849636,844202.151695705,0.0,1.0
2009-05-01,26.85,26.85,25.8,26.06,434600,13.7016708341314,13.7016708341314,13.165851304305,13.2985304259763,851648.688781228,0.0,1.0
2009-05-04,27.18,27.86,26.52,26.78,354100,13.8700712577911,14.217078191393,13.5332704104717,13.665949532143,693899.679469473,0.0,1.0
2009-05-05,26.73,27.28,26.65,27.17,278800,13.640434316437,13.9211016892032,13.5996099713073,13.8649682146499,546340.668274748,0.0,1.0
2009-05-06,26.86,26.91,26.33,26.85,231300,13.7067738772726,13.7322890929786,13.4363125907888,13.7016708341314,453258.954705702,0.0,1.0
2009-05-07,27.06,27.11,26.79,27.07,277600,13.8088347400967,13.8343499558027,13.6710525752842,13.8139377832379,543989.130247741,0.0,1.0
2009-05-08,27.1,27.57,26.91,27.32,217100,13.8292469126615,14.0690899402981,13.7322890929786,13.941513861768,425432.421386112,0.0,1.0
2009-05-11,26.99,27.15,26.76,26.76,189900,13.7731134381083,13.8547621283675,13.6557434458606,13.6557434458606,372130.892773941,0.0,1.0
2009-05-12,26.97,27.21,26.77,26.99,256800,13.7629073518258,13.8853803872147,13.6608464890018,13.7731134381083,503229.137779613,0.0,1.0
2009-05-13,26.37,26.86,26.34,26.45,389500,13.6812586615666,13.9354800018839,13.6656940897104,13.7227641865164,750743.426030941,0.44,1.0
2009-05-14,26.35,26.64,26.01,26.37,331600,13.6708822803292,13.8213398082721,13.4944837992926,13.6812586615666,639143.825601693,0.0,1.0
2009-05-15,26.33,26.67,26.13,26.28,541000,13.6605058990917,13.8369043801282,13.5567420867173,13.6345649459981,1042752.74321628,0.0,1.0
2009-05-18,26.7,26.72,26.43,26.54,331600,13.8524689519844,13.8628453332218,13.7123878052789,13.7694579020848,639143.825601694,0.0,1.0
2009-05-19,26.83,26.98,26.59,26.77,197900,13.9199154300277,13.9977382893086,13.7953988551784,13.8887862863154,381443.19386784,0.0,1.0
2009-05-20,26.71,27.0399,26.64,27.02,249200,13.8576571426031,14.0288155511147,13.8213398082721,14.0184910517834,480321.596320695,0.0,1.0
2009-05-21,26.27,26.58,26.01,26.49,208400,13.6293767553794,13.7902106645597,13.4944837992926,13.7435169489912,401681.463375733,0.0,1.0
2009-05-22,26.21,26.62,26.0601,26.33,132200,13.5982476116671,13.8109634270346,13.5204766342924,13.6605058990917,254809.450375585,0.0,1.0
2009-05-26,27.05,27.07,26.1,26.1,256100,14.0340556236396,14.044432004877,13.5411775148611,13.5411775148611,493621.03056874,0.0,1.0
2009-05-27,26.6,27.04,26.59,26.9,180300,13.8005870457972,14.0288674330209,13.7953988551784,13.9562327643588,347519.99926413,0.0,1.0
2009-05-28,26.37,26.95,26.12,26.82,203200,13.6812586615666,13.9821737174524,13.5515538960986,13.914727239409,391658.701333729,0.0,1.0
2009-05-29,26.42,26.61,26.11,26.61,184500,13.7071996146602,13.8057752364159,13.5463657054799,13.8057752364159,355615.307067288,0.0,1.0
2009-06-01,27.49,27.52,26.64,26.65,318800,14.2623360108633,14.2779005827195,13.8213398082721,13.8265279988908,614472.411344453,0.0,1.0
2009-06-02,27.14,27.63,27.09,27.49,268000,14.0807493392081,14.3349706795254,14.0548083861145,14.2623360108633,516557.73601102,0.0,1.0
2009-06-03,26.94,27.34,26.57,27.07,207000,13.9769855268337,14.1845131515825,13.785022473941,14.044432004877,398983.027441347,0.0,1.0
2009-06-04,26.98,27.16,26.7,26.91,182900,13.9977382893086,14.0911257204455,13.8524689519844,13.9614209549775,352531.380285132,0.0,1.0
2009-06-05,27.17,27.35,26.8501,27.1,238500,14.0963139110643,14.1897013422012,13.9303436931714,14.0599965767332,459697.835965029,0.0,1.0
2009-06-08,26.96,27.22,26.66,27.06,288500,13.9873619080711,14.1222548641579,13.8317161895095,14.0392438142583,556070.547907386,0.0,1.0
2009-06-09,26.79,27.15,26.7,26.99,159100,13.8991626675529,14.0859375298268,13.8524689519844,14.0029264799273,306657.969400571,0.0,1.0
2009-06-10,27.18,27.21,26.71,26.82,291000,14.101502101683,14.1170666735391,13.8576571426031,13.914727239409,560889.183504502,0.0,1.0
2009-06-11,27.61,27.81,27.02,27.17,505300,14.324594298288,14.4283581106624,14.0184910517834,14.0963139110643,973942.626889432,0.0,1.0
2009-06-12,28.52,28.59,27.35,27.5,315400,14.7967196445916,14.8330369789226,14.1897013422012,14.267524201482,607919.06693237,0.0,1.0
2009-06-15,28.15,28.35,27.74,28.35,212700,14.6047565916989,14.7085204040733,14.3920407763313,14.7085204040733,409969.516602776,0.0,1.0
2009-06-16,28.51,28.85,28.31,28.37,284800,14.7915314539728,14.9679299350093,14.6877676415984,14.7188967853107,548938.967223653,0.0,1.0
2009-06-17,28.43,28.86,28.18,28.51,253100,14.7500259290231,14.9731181256281,14.620321163555,14.7915314539728,487838.667852197,0.0,1.0
2009-06-18,28.76,28.94,28.43,28.47,184100,14.9212362194408,15.0146236505778,14.7500259290231,14.7707786914979,354844.325371751,0.0,1.0
2009-06-19,28.66,29.14,28.54,29.04,362500,14.8693543132536,15.1183874629522,14.807096025829,15.066505556765,698702.161582072,0.0,1.0
2009-06-22,28.62,28.99,28.5,28.51,222000,14.8486015507788,15.0405646036714,14.7863432633541,14.7915314539728,427894.841024053,0.0,1.0
2009-06-23,28.11,28.91,28.0,28.71,185700,14.584003829224,14.9990590787217,14.5269337324181,14.8952952663472,357928.252153905,0.0,1.0
2009-06-24,28.29,28.35,27.91,28.23,210000,14.677391260361,14.7085204040733,14.4802400168496,14.6462621166486,404765.390157888,0.0,1.0
2009-06-25,28.66,28.8,27.99,28.28,206700,14.8693543132536,14.9419889819157,14.5217455417994,14.6722030697423,398404.791169695,0.0,1.0
2009-06-26,28.74,28.81,28.29,28.61,273800,14.9108598382034,14.9471771725345,14.677391260361,14.84341336016,527736.970596334,0.0,1.0
2009-06-29,28.86,28.94,28.51,28.75,113600,14.9731181256281,15.0146236505778,14.7915314539728,14.9160480288221,218958.801533029,0.0,1.0
2009-06-30,28.75,29.01,28.5,28.79,181300,14.9160480288221,15.0509409849089,14.7863432633541,14.936800791297,349447.453502978,0.0,1.0
2009-07-01,29.65,29.7,28.82,28.84,154500,15.382985184507,15.4089261376006,14.9523653631532,14.9627417443906,297791.679901875,0.0,1.0
2009-07-02,28.55,29.25,28.5,29.12,128200,14.8122842164477,15.1754575597582,14.7863432633541,15.1080110817148,247099.633420197,0.0,1.0
2009-07-06,28.56,28.82,28.12,28.34,113100,14.8174724070664,14.9523653631532,14.5891920198427,14.7033322134546,217995.074413606,0.0,1.0
2009-07-07,28.14,28.71,28.13,28.56,102600,14.5995684010802,14.8952952663472,14.5943802104614,14.8174724070664,197756.804905711,0.0,1.0
2009-07-08,28.34,28.6,28.05,28.41,157100,14.7033322134546,14.8382251695413,14.5528746855117,14.7396495477856,302803.060922877,0.0,1.0
2009-07-09,28.16,28.55,27.85,28.35,104100,14.6099447823176,14.8122842164477,14.4491108731373,14.7085204040733,200647.986263982,0.0,1.0
2009-07-10,28.05,28.15,27.84,28.02,68900,14.5528746855117,14.6047565916989,14.4439226825185,14.5373101136555,132801.597056564,0.0,1.0
2009-07-13,28.47,28.49,27.75,28.06,110700,14.7707786914979,14.7811550727354,14.3972289669501,14.5580628761304,213369.184240374,0.0,1.0
2009-07-14,28.7,28.75,28.08,28.41,123700,14.8901070757285,14.9160480288221,14.5684392573678,14.7396495477856,238426.089345385,0.0,1.0
2009-07-15,29.55,29.55,28.78,29.1,137500,15.3311032783198,15.3311032783198,14.9316126006783,15.0976347004774,265024.957841475,0.0,1.0
2009-07-16,29.67,29.78,29.0,29.35,78500,15.3933615657444,15.4504316625504,15.0457527942901,15.2273394659454,151305.157749497,0.0,1.0
2009-07-17,29.65,29.87,29.36,29.75,128700,15.382985184507,15.4971253781189,15.2325276565641,15.4348670906942,248063.36053962,0.0,1.0
2009-07-20,29.69,29.7,29.3,29.65,67700,15.4037379469819,15.4089261376006,15.2013985128518,15.382985184507,130488.651969948,0.0,1.0
2009-07-21,29.87,30.0,29.7,29.91,100300,15.4971253781189,15.5645718561622,15.4089261376006,15.5178781405937,193323.660156363,0.0,1.0
2009-07-22,29.84,30.1,29.0101,29.66,102300,15.4815608062627,15.6164537623494,15.0509928668151,15.3881733751257,197178.568634057,0.0,1.0
2009-07-23,31.14,31.14,29.74,29.77,277300,16.1560255866964,16.1560255866964,15.4296789000755,15.4452434719316,534483.060432298,0.0,1.0
2009-07-24,31.64,31.69,30.78,31.03,79800,16.4154351176324,16.441376070726,15.9692507244224,16.0989554898905,153810.848259998,0.0,1.0
2009-07-27,31.95,31.95,31.43,31.64,96800,16.5762690268128,16.5762690268128,16.3064831146393,16.4154351176324,186577.570320398,0.0,1.0
2009-07-28,31.87,31.95,31.35,31.79,175800,16.534763501863,16.5762690268128,16.2649775896895,16.4932579769132,338846.455189318,0.0,1.0
2009-07-29,31.62,31.98,31.38,31.58,72000,16.405058736395,16.5918335986689,16.2805421615457,16.3843059739201,138776.70519699,0.0,1.0
2009-07-30,32.22,32.4,31.65,32.0,141800,16.7163501735182,16.8097376046552,16.4206233082511,16.6022099799064,273313.011068518,0.0,1.0
2009-07-31,31.98,32.34,31.78,32.05,221400,16.5918335986689,16.7786084609429,16.4880697862945,16.628150933,426738.368480747,0.0,1.0
2009-08-03,32.45,32.8,32.04,32.29,188800,16.8356785577488,17.017265229404,16.6229627423813,16.7526675078493,363903.360294331,0.0,1.0
2009-08-04,32.38,32.52,32.02,32.22,139900,16.7993612234178,16.8719958920798,16.6125863611438,16.7163501735182,269650.848014707,0.0,1.0
2009-08-05,32.68,32.91,31.87,32.3,195600,16.9550069419794,17.07433532621,16.534763501863,16.757855698468,377010.04911849,0.0,1.0
2009-08-06,33.26,33.4,32.5,32.6,207900,17.2559219978652,17.3285566665273,16.8616195108424,16.9135014170296,400717.73625631,0.0,1.0
2009-08-07,33.88,34.31,33.0,33.41,224200,17.5775898162259,17.8006820128309,17.1210290417784,17.333744857146,432135.240349517,0.0,1.0
2009-08-10,34.17,34.22,33.46,33.73,304800,17.7280473441688,17.7539882972624,17.3596858102396,17.4997669569451,587488.052000592,0.0,1.0
2009-08-11,34.24,34.37,33.78,33.96,350700,17.7643646784998,17.8318111565432,17.5257079100387,17.6190953411756,675958.201563675,0.0,1.0
2009-08-12,33.75,34.15,33.61,34.15,327300,17.7384237254062,17.9486568954851,17.6648421158786,17.9486568954851,622737.125406392,0.44,1.0
2009-08-13,33.87,34.01,33.46,33.81,239900,17.8014936764299,17.8750752859575,17.586004677099,17.769958700918,456445.574045198,0.0,1.0
2009-08-14,33.56,33.98,33.27,33.96,101400,17.6385629696187,17.8593077982016,17.4861439213115,17.8487961396976,192928.64196825,0.0,1.0
2009-08-17,33.31,33.51,33.04,33.15,252200,17.5071672383194,17.6122838233589,17.3652598485162,17.4230739702879,479848.160792827,0.0,1.0
2009-08-18,33.07,33.65,33.04,33.65,230400,17.3810273362721,17.6858654328865,17.3652598485162,17.6858654328865,438370.405418981,0.0,1.0
2009-08-19,33.59,33.66,32.88,32.88,145400,17.6543304573747,17.6911212621385,17.2811665804846,17.2811665804846,276645.212447568,0.0,1.0
2009-08-20,33.18,33.72,32.96,33.63,187800,17.4388414580438,17.7226562376503,17.3232132145004,17.6753537743825,357317.544000368,0.0,1.0
2009-08-21,33.95,34.01,33.4,33.42,189600,17.8435403104457,17.8750752859575,17.5544697015872,17.5649813600911,360742.312792703,0.0,1.0
2009-08-24,33.88,34.17,33.68,33.75,169800,17.8067495056819,17.959168553989,17.7016329206424,17.7384237254062,323069.856077009,0.0,1.0
2009-08-25,34.24,34.47,33.727,34.07,180800,17.9959593587528,18.1168434315482,17.7263353181267,17.9066102614693,343998.998696841,0.0,1.0
2009-08-26,34.15,34.3194,33.93,34.27,113500,17.9486568954851,18.0376906430135,17.8330286519417,18.0117268465088,215950.698850062,0.0,1.0
2009-08-27,33.93,34.15,33.84,34.15,99600,17.8330286519417,17.9486568954851,17.785726188674,17.9486568954851,189503.873175914,0.0,1.0
2009-08-28,33.95,34.14,33.67,34.06,132200,17.8435403104457,17.9434010662331,17.6963770913904,17.9013544322173,251530.241303773,0.0,1.0
2009-08-31,33.81,34.0,33.67,33.76,321300,17.769958700918,17.8698194567055,17.6963770913904,17.7436795546582,611321.22943194,0.0,1.0
2009-09-01,33.73,34.23,33.58,33.75,171000,17.7279120669023,17.9907035295009,17.6490746281227,17.7384237254062,325353.0352719,0.0,1.0
2009-09-02,33.34,33.7,33.27,33.7,149100,17.5229347260754,17.7121445791464,17.4861439213115,17.7121445791464,283685.014965147,0.0,1.0
2009-09-03,33.31,33.64,33.0,33.41,117700,17.5071672383194,17.6806096036345,17.3442365315083,17.5597255308392,223941.82603218,0.0,1.0
2009-09-04,33.22,33.31,32.91,33.3,96200,17.4598647750517,17.5071672383194,17.2969340682405,17.5019114090675,183034.865457057,0.0,1.0
2009-09-08,33.21,33.57,32.935,33.34,109500,17.4546089457997,17.6438187988707,17.3100736413705,17.5229347260754,208340.101533761,0.0,1.0
2009-09-09,33.06,33.22,32.93,33.16,103700,17.3757715070201,17.4598647750517,17.3074457267445,17.4283297995398,197304.735425123,0.0,1.0
2009-09-10,33.4,33.4,33.01,33.01,115200,17.5544697015872,17.5544697015872,17.3494923607603,17.3494923607603,219185.20270949,0.0,1.0
2009-09-11,33.12,33.35,33.08,33.35,53300,17.407306482532,17.5281905553273,17.3862831655241,17.5281905553273,101411.209239721,0.0,1.0
2009-09-14,33.32,33.43,33.03,33.08,142700,17.5124230675714,17.5702371893431,17.3600040192642,17.3862831655241,271508.059259065,0.0,1.0
2009-09-15,33.1,33.3,33.09,33.3,308000,17.396794824028,17.5019114090675,17.391538994776,17.5019114090675,586015.993355236,0.0,1.0
2009-09-16,33.84,33.84,32.95,33.25,184000,17.785726188674,17.785726188674,17.3179573852484,17.4756322628076,350087.47654988,0.0,1.0
2009-09-17,33.93,34.15,33.81,33.9,116600,17.8330286519417,17.9486568954851,17.769958700918,17.8172611641858,221848.911770196,0.0,1.0
2009-09-18,34.27,34.57,33.81,34.1,522900,18.0117268465088,18.1694017240679,17.769958700918,17.9223777492252,994895.334173546,0.0,1.0
2009-09-21,33.91,34.26,33.79,34.12,90700,17.8225169934378,18.0064710172568,17.7594470424141,17.9328894077292,172570.294147142,0.0,1.0
2009-09-22,33.75,34.2,33.69,34.2,273800,17.7384237254062,17.974936041745,17.7068887498944,17.974936041745,520945.386300856,0.0,1.0
2009-09-23,34.07,34.346,33.69,33.88,159200,17.9066102614693,18.0516711488238,17.7068887498944,17.8067495056819,302901.773188811,0.0,1.0
2009-09-24,33.6,34.44,33.55,34.08,167200,17.6595862866266,18.1010759437923,17.6333071403668,17.9118660907213,318122.967821414,0.0,1.0
2009-09-25,33.59,33.7,33.38,33.6,85200,17.6543304573747,17.7121445791464,17.5439580430832,17.6595862866266,162105.722837227,0.0,1.0
2009-09-28,33.84,34.13,33.47,33.63,157600,17.785726188674,17.9381452369812,17.591260506351,17.6753537743825,299857.534262289,0.0,1.0
2009-09-29,33.92,34.04,33.56,33.79,150100,17.8277728226897,17.8908427737134,17.6385629696187,17.7594470424141,285587.664294224,0.0,1.0
2009-09-30,33.57,33.87,33.33,33.87,190600,17.6438187988707,17.8014936764299,17.5176788968234,17.8014936764299,362644.962121779,0.0,1.0
2009-10-01,33.23,33.73,33.23,33.44,149300,17.4651206043037,17.7279120669023,17.4651206043037,17.5754930185951,284065.544830962,0.0,1.0
2009-10-02,32.96,33.33,32.75,33.07,156400,17.3232132145004,17.5176788968234,17.212840800209,17.3810273362721,297574.355067399,0.0,1.0
2009-10-05,32.84,33.15,32.64,33.05,242300,17.2601432634767,17.4230739702879,17.1550266784373,17.3705156777682,461011.93243498,0.0,1.0
2009-10-06,32.92,33.11,32.66,32.98,255200,17.3021898974925,17.40205065328,17.1655383369412,17.3337248730043,485556.108780053,0.0,1.0
2009-10-07,32.76,33.07,32.57,32.75,109400,17.218096629461,17.3810273362721,17.1182358736735,17.212840800209,208149.836600853,0.0,1.0
2009-10-08,32.72,32.99,32.67,32.85,158300,17.1970733124531,17.3389807022563,17.1707941661932,17.2653990927287,301189.388792642,0.0,1.0
2009-10-09,33.32,33.35,32.58,32.58,192000,17.5124230675714,17.5281905553273,17.1234917029255,17.1234917029255,365308.671182485,0.0,1.0
2009-10-12,33.58,33.79,33.3,33.3,94200,17.6490746281227,17.7594470424141,17.5019114090675,17.5019114090675,179229.566798906,0.0,1.0
2009-10-13,33.78,33.78,33.46,33.51,121900,17.7541912131621,17.7541912131621,17.586004677099,17.6122838233589,231932.953214297,0.0,1.0
2009-10-14,33.95,34.11,33.66,34.0,91400,17.8435403104457,17.9276335784772,17.6911212621385,17.8698194567055,173902.148677495,0.0,1.0
2009-10-15,34.24,34.32,33.84,33.84,84000,17.9959593587528,18.0380059927686,17.785726188674,17.785726188674,159822.543642337,0.0,1.0
2009-10-16,34.11,34.2799,33.8,34.12,106700,17.9276335784772,18.0169301174682,17.7647028716661,17.9328894077292,203012.68341235,0.0,1.0
2009-10-19,34.76,34.9,33.87,33.93,78700,18.2692624798554,18.342844089383,17.8014936764299,17.8330286519417,149738.502198237,0.0,1.0
2009-10-20,34.37,34.69,34.06,34.69,126700,18.0642851390285,18.2324716750916,17.9013544322173,18.2324716750916,241065.669993858,0.0,1.0
2009-10-21,34.5,35.0,34.39,34.4,255700,18.1326109193041,18.3954023819027,18.0747967975324,18.0800526267844,486507.433444591,0.0,1.0
2009-10-22,34.81,34.9,34.25,34.47,133200,18.2955416261153,18.342844089383,18.0012151880048,18.1168434315482,253432.890632848,0.0,1.0
2009-10-23,34.57,34.99,34.24,34.8,199300,18.1694017240679,18.3901465526508,17.9959593587528,18.2902857968633,379198.011284736,0.0,1.0
2009-10-26,34.75,35.0655,34.52,34.69,291100,18.2640066506034,18.4298280635032,18.1431225778081,18.2324716750916,553861.219693862,0.0,1.0
2009-10-27,34.96,35.19,34.63,34.9,174500,18.3743790648948,18.4952631376902,18.2009366995798,18.342844089383,332012.307923665,0.0,1.0
2009-10-28,34.33,35.14,34.3,34.83,176500,18.0432618220206,18.4689839914303,18.0274943342647,18.3060532846192,335817.606581815,0.0,1.0
2009-10-29,34.31,34.55,34.04,34.5,119000,18.0327501635167,18.158890065564,17.8908427737134,18.1326109193041,226415.270159977,0.0,1.0
2009-10-30,33.85,34.55,33.58,34.0,327300,17.7909820179259,18.158890065564,17.6490746281227,17.8698194567055,622737.125406393,0.0,1.0
2009-11-02,33.35,33.74,33.18,33.74,421400,17.5281905553273,17.7331678961542,17.4388414580438,17.7331678961542,801776.427272392,0.0,1.0
2009-11-03,33.06,33.26,32.57,33.25,287100,17.3757715070201,17.4808880920596,17.1182358736735,17.4756322628076,546250.62237756,0.0,1.0
2009-11-04,32.93,33.24,32.86,33.1,230000,17.3074457267445,17.4703764335556,17.2706549219807,17.396794824028,437609.345687351,0.0,1.0
2009-11-05,33.41,33.46,33.08,33.21,132900,17.5597255308392,17.586004677099,17.3862831655241,17.4546089457997,252862.095834125,0.0,1.0
2009-11-06,32.96,33.49,32.89,33.37,111500,17.3232132145004,17.6017721648549,17.2864224097366,17.5387022138313,212145.400191912,0.0,1.0
2009-11-09,33.6,33.6,33.08,33.1,149500,17.6595862866266,17.6595862866266,17.3862831655241,17.396794824028,284446.074696779,0.0,1.0
2009-11-10,33.7,33.84,33.4,33.58,129100,17.7121445791464,17.785726188674,17.5544697015872,17.6490746281227,245632.028383639,0.0,1.0
2009-11-11,33.77,34.0,33.7,33.96,102400,17.7489353839102,17.8698194567055,17.7121445791464,17.8487961396976,194831.291297325,0.0,1.0
2009-11-12,32.68,33.55,32.56,33.55,164400,17.407306482532,17.8707200884011,17.343387364481,17.8707200884011,308640.053266789,0.44,1.0
2009-11-13,32.88,32.89,32.23,32.86,148200,17.5138383459501,17.5191649391211,17.167609789841,17.5031851596083,278226.617360939,0.0,1.0
2009-11-16,33.46,33.59,33.01,33.01,89200,17.8227807498629,17.8920264610847,17.583084057172,17.583084057172,167461.634740862,0.0,1.0
2009-11-17,33.22,33.55,33.16,33.43,86600,17.6949425137611,17.8707200884011,17.6629829547356,17.8068009703502,162580.466015231,0.0,1.0
2009-11-18,33.1,33.41,33.02,33.26,108400,17.6310233957102,17.7961477840083,17.5884106503429,17.7162488864447,203507.188407056,0.0,1.0
2009-11-19,32.65,32.95,32.56,32.93,86100,17.3913267030192,17.5511244981465,17.343387364481,17.5404713118047,161641.779721841,0.0,1.0
2009-11-20,32.69,32.76,32.47,32.56,92600,17.4126330757029,17.4499192278992,17.2954480259429,17.343387364481,173844.701535917,0.0,1.0
2009-11-23,33.49,33.49,32.77,32.96,185400,17.8387605293756,17.8387605293756,17.4552458210701,17.5564510913174,348064.87758919,0.0,1.0
2009-11-24,33.72,33.72,33.34,33.49,88300,17.9612721723065,17.9612721723065,17.758861631812,17.8387605293756,165771.999412759,0.0,1.0
2009-11-25,33.85,34.11,33.67,33.75,72000,18.0305178835284,18.169009305972,17.934639206452,17.9772519518193,135170.826248229,0.0,1.0
2009-11-27,33.32,33.59,33.09,33.12,61400,17.7482084454702,17.8920264610847,17.6256968025392,17.641676582052,115270.676828351,0.0,1.0
2009-11-30,33.44,33.5,32.95,33.03,165500,17.8121275635211,17.8440871225465,17.5511244981465,17.5937372435138,310705.163112248,0.0,1.0
2009-12-01,34.35,34.52,33.6,33.73,207000,18.2968475420738,18.3873996259793,17.8973530542556,17.9665987654774,388616.125463659,0.0,1.0
2009-12-02,34.55,34.63,34.16,34.27,169700,18.403379405492,18.4459921508593,18.1956422718266,18.2542347967066,318590.127976729,0.0,1.0
2009-12-03,34.29,34.92,34.25,34.7,189900,18.2648879830484,18.6004633528157,18.2435816103647,18.4832783030557,356513.054229704,0.0,1.0
2009-12-04,34.2,34.7,33.874,34.61,154900,18.2169486445102,18.4832783030557,18.0433017071385,18.4353389645175,290805.013692371,0.0,1.0
2009-12-07,34.3,34.5,34.1,34.25,127300,18.2702145762193,18.3767464396375,18.1636827128011,18.2435816103647,238989.530297216,0.0,1.0
2009-12-08,34.15,34.4,33.72,34.04,142200,18.1903156786556,18.3234805079284,17.9612721723065,18.1317231537756,266962.381840253,0.0,1.0
2009-12-09,34.16,34.24,33.82,34.07,102400,18.1956422718266,18.2382550171938,18.0145381040156,18.1477029332884,192242.95288637,0.0,1.0
2009-12-10,34.2,34.45,34.01,34.13,105700,18.2169486445102,18.3501134737829,18.1157433742629,18.1796624923138,198438.282422747,0.0,1.0
2009-12-11,34.72,34.75,34.22,34.35,126200,18.4939314893975,18.5099112689102,18.227601830852,18.2968475420738,236924.420451757,0.0,1.0
2009-12-14,35.13,35.29,34.65,34.79,132100,18.7123218094048,18.7975473001393,18.4566453372011,18.5312176415938,248000.918713764,0.0,1.0
2009-12-15,34.01,35.16,33.83,35.16,341700,18.1157433742629,18.7283015889175,18.0198646971865,18.7283015889175,641498.212903054,0.0,1.0
2009-12-16,33.45,34.17,32.91,34.15,407900,17.817454156692,18.2009688649975,17.5298181254629,18.1903156786556,765780.278147953,0.0,1.0
2009-12-17,32.99,33.49,32.97,33.32,166700,17.5724308708302,17.8387605293756,17.5617776844883,17.7482084454702,312958.010216385,0.0,1.0
2009-12-18,33.56,33.56,32.98,33.27,467200,17.876046681572,17.876046681572,17.5671042776592,17.7215754796156,877108.472544064,0.0,1.0
2009-12-21,33.1,33.75,32.96,33.62,208000,17.6310233957102,17.9772519518193,17.5564510913174,17.9080062405974,390493.498050439,0.0,1.0
2009-12-22,33.01,33.25,32.8875,33.05,94000,17.583084057172,17.7109222932738,17.5178332908283,17.6043904298556,176473.02315741,0.0,1.0
2009-12-23,33.0,33.24,32.63,33.08,134900,17.5777574640011,17.7055957001029,17.3806735166774,17.6203702093683,253257.561956751,0.0,1.0
2009-12-24,33.19,33.21,32.93,33.1,37600,17.6789627342483,17.6896159205902,17.5404713118047,17.6310233957102,70589.2092629642,0.0,1.0
2009-12-28,33.46,33.54,33.21,33.21,72200,17.8227807498629,17.8653934952302,17.6896159205902,17.6896159205902,135546.300765585,0.0,1.0
2009-12-29,33.29,33.45,33.22,33.37,77600,17.7322286659574,17.817454156692,17.6949425137611,17.7748414113247,145684.112734203,0.0,1.0
2009-12-30,33.31,33.44,33.13,33.21,102100,17.7428818522993,17.8121275635211,17.6470031752229,17.6896159205902,191679.741110336,0.0,1.0
2009-12-31,32.68,33.37,32.65,33.2,124800,17.407306482532,17.7748414113247,17.3913267030192,17.6842893274193,234296.098830263,0.0,1.0
2010-01-04,32.96,33.17,31.99,32.2,221900,17.5564510913174,17.6683095479065,17.0397715537392,17.1516300103283,416588.977006696,0.0,1.0
2010-01-05,32.45,33.01,32.38,32.95,186100,17.284794839601,17.583084057172,17.2475086874047,17.5511244981465,349379.038399938,0.0,1.0
2010-01-06,32.64,32.721,32.37,32.37,166400,17.3860001098483,17.4291455145327,17.2421820942338,17.2421820942338,312394.798440352,0.0,1.0
2010-01-07,32.52,32.6632,32.23,32.52,155900,17.3220809917974,17.3983578060048,17.167609789841,17.3220809917974,292682.386279152,0.0,1.0
2010-01-08,32.23,32.52,32.1675,32.52,134900,17.167609789841,17.3220809917974,17.1343185825229,17.3220809917974,253257.561956752,0.0,1.0
2010-01-11,32.16,32.47,32.04,32.45,90300,17.1303236376447,17.2954480259429,17.0664045195938,17.284794839601,169526.74458632,0.0,1.0
2010-01-12,32.1,32.35,32.005,32.07,75800,17.0983640786192,17.2315289078919,17.0477614434956,17.0823842991065,142304.842077997,0.0,1.0
2010-01-13,32.49,32.54,32.11,32.11,68800,17.3061012122847,17.3327341781392,17.1036906717901,17.1036906717901,129163.23397053,0.0,1.0
2010-01-14,32.37,32.58,32.26,32.49,68400,17.2421820942338,17.3540405508229,17.1835895693538,17.3061012122847,128412.284935817,0.0,1.0
2010-01-15,31.8,32.39,31.38,32.39,174300,16.9385662834919,17.2528352805756,16.7148493703137,17.2528352805756,327226.041875922,0.0,1.0
2010-01-19,32.39,32.39,31.75,31.76,124800,17.2528352805756,17.2528352805756,16.9119333176374,16.9172599108083,234296.098830264,0.0,1.0
2010-01-20,31.67,32.12,31.32,32.12,154200,16.8693205722701,17.109017264961,16.6828898112883,17.109017264961,289490.852881624,0.0,1.0
2010-01-21,31.05,31.96,30.9,31.75,152500,16.5390717956737,17.0237917742265,16.4591728981101,16.9119333176374,286299.319484097,0.0,1.0
2010-01-22,30.73,31.48,30.67,31.05,220900,16.3686208142046,16.7681153020228,16.3366612551792,16.5390717956737,414711.604419915,0.0,1.0
2010-01-25,30.5,30.905,30.44,30.86,193600,16.2461091712737,16.4618361946955,16.2141496122483,16.4378665254264,363459.332800794,0.0,1.0
2010-01-26,30.6,30.67,29.99,30.54,327200,16.2993751029828,16.3366612551792,15.9744529195573,16.2674155439573,614276.31039473,0.0,1.0
2010-01-27,30.74,30.77,30.18,30.39,304500,16.3739474073755,16.3899271868883,16.0756581898046,16.1875166463937,571659.952674803,0.0,1.0
2010-01-28,31.29,31.42,30.5465,30.88,406600,16.6669100317756,16.7361557429974,16.2708778295184,16.4485197117683,763339.693785136,0.0,1.0
2010-01-29,31.3,31.64,31.17,31.29,303500,16.6722366249465,16.8533407927574,16.6029909137246,16.6669100317756,569782.58008802,0.0,1.0
2010-02-01,31.5,31.56,31.27,31.42,145500,16.7787684883646,16.8107280473901,16.6562568454337,16.7361557429974,273157.71137663,0.0,1.0
2010-02-02,31.53,31.6,31.27,31.45,108100,16.7947482678774,16.8320344200737,16.6562568454337,16.7521355225101,202943.976631022,0.0,1.0
2010-02-03,31.45,31.57,31.33,31.4,103200,16.7521355225101,16.816054640561,16.6882164044592,16.7255025566556,193744.850955795,0.0,1.0
2010-02-04,30.84,31.39,30.83,31.34,142300,16.4272133390846,16.7201759634846,16.4218867459137,16.6935429976301,267150.119098931,0.0,1.0
2010-02-05,30.88,30.96,30.55,30.92,144900,16.4485197117683,16.4911324571355,16.2727421371283,16.4698260844519,272031.287824561,0.0,1.0
2010-02-08,30.76,31.01,30.72,30.88,161300,16.3846005937174,16.5177654229901,16.3632942210337,16.4485197117683,302820.198247768,0.0,1.0
2010-02-09,30.82,31.1,30.73,31.1,155900,16.4165601527428,16.5657047615283,16.3686208142046,16.5657047615283,292682.386279152,0.0,1.0
2010-02-10,30.8,30.84,30.2,30.58,170700,16.640277065921,16.6618878153573,16.3161158243771,16.5214179440216,315953.87379501,0.44,1.0
2010-02-11,31.27,31.35,30.55,30.8,173900,16.8942033717971,16.9374248706696,16.5052098819444,16.640277065921,321876.852096966,0.0,1.0
2010-02-12,31.62,31.82,31.09,31.09,220400,17.0832974293644,17.1913511765457,16.7969549993339,16.7969549993339,407945.130547276,0.0,1.0
2010-02-16,32.46,32.5,31.31,31.78,297000,17.5371231675258,17.5587339169621,16.9158141212333,17.1697404271094,549726.42365037,0.0,1.0
2010-02-17,32.56,32.94,32.44,32.7,216000,17.5911500411165,17.796452160761,17.5263177928077,17.6667876641434,399801.035382086,0.0,1.0
2010-02-18,32.41,32.82,32.33,32.61,131000,17.5101097307305,17.7316199124522,17.466888231858,17.6181634779118,242471.924236358,0.0,1.0
2010-02-19,32.64,32.74,32.15,32.38,150900,17.634371539989,17.6883984135797,17.3696398593948,17.4939016686533,279305.445551652,0.0,1.0
2010-02-22,32.31,32.82,32.22,32.77,133000,17.4560828571399,17.7316199124522,17.4074586709083,17.7046064756569,246173.78567508,0.0,1.0
2010-02-23,31.86,32.32,31.81,32.17,167000,17.2129619259819,17.4614855444989,17.1859484891866,17.3804452341129,309105.430133373,0.0,1.0
2010-02-24,32.19,32.34,31.68,31.93,175800,17.3912506088311,17.4722909192171,17.1157135535187,17.2507807374954,325393.620463753,0.0,1.0
2010-02-25,31.96,31.98,31.48,31.8,87200,17.2669887995726,17.2777941742907,17.0076598063374,17.1805458018275,161401.158728323,0.0,1.0
2010-02-26,31.45,32.08,31.45,32.08,189700,16.9914517442602,17.3318210478814,16.9914517442602,17.3318210478814,351121.557462879,0.0,1.0
2010-03-01,32.4,32.41,31.5845,31.63,150900,17.5047070433714,17.5101097307305,17.0641178892397,17.0887001167234,279305.445551653,0.0,1.0
2010-03-02,32.74,32.75,32.25,32.47,133600,17.6883984135797,17.6938011009387,17.4236667329855,17.5425258548849,247284.344106697,0.0,1.0
2010-03-03,33.03,33.15,32.77,32.87,140000,17.8450763469926,17.9099085953013,17.7046064756569,17.7586333492475,259130.300710611,0.0,1.0
2010-03-04,33.27,33.29,32.96,33.0,84700,17.9747408436101,17.9855462183283,17.8072575354791,17.8288682849154,156773.83192992,0.0,1.0
2010-03-05,33.64,33.69,33.23,33.43,153400,18.1746402758955,18.2016537126909,17.9531300941739,18.0611838413552,283932.772350056,0.0,1.0
2010-03-08,33.73,33.94,33.6257,33.73,90900,18.2232644621271,18.3367208966675,18.1669144329721,18.2232644621271,168249.602389961,0.0,1.0
2010-03-09,33.32,33.71,33.23,33.53,113100,18.0017542804055,18.212459087409,17.9531300941739,18.1152107149458,209340.264359786,0.0,1.0
2010-03-10,33.4,33.45,33.22,33.22,89700,18.044975779278,18.0719892160733,17.9477274068148,17.9477274068148,166028.485526727,0.0,1.0
2010-03-11,33.58,33.58,33.13,33.2,82100,18.1422241517411,18.1422241517411,17.8991032205832,17.9369220320967,151961.41205958,0.0,1.0
2010-03-12,33.32,33.6,33.11,33.59,72300,18.0017542804055,18.1530295264593,17.8882978458651,18.1476268391002,133822.291009837,0.0,1.0
2010-03-15,33.42,33.48,33.22,33.35,80500,18.0557811539961,18.0881972781505,17.9477274068148,18.0179623424826,148999.922908602,0.0,1.0
2010-03-16,33.6,33.62,33.23,33.35,99700,18.1530295264593,18.1638349011774,17.9531300941739,18.0179623424826,184537.792720342,0.0,1.0
2010-03-17,33.66,33.74,33.51,33.6,66700,18.1854456506137,18.2286671494862,18.1044053402277,18.1530295264593,123457.078981412,0.0,1.0
2010-03-18,33.42,33.83,33.28,33.59,75400,18.0557811539961,18.2772913357178,17.9801435309692,18.1476268391002,139560.176239858,0.0,1.0
2010-03-19,33.58,33.75,33.23,33.49,203200,18.1422241517411,18.2340698368453,17.9531300941739,18.0935999655096,376109.12217426,0.0,1.0
2010-03-22,33.54,33.56,33.25,33.46,111000,18.1206134023049,18.131418777023,17.963935468892,18.0773919034324,205453.309849127,0.0,1.0
2010-03-23,33.74,33.77,33.36,33.46,103800,18.2286671494862,18.2448752115634,18.0233650298417,18.0773919034324,192126.608669725,0.0,1.0
2010-03-24,33.32,33.72,33.3,33.57,99700,18.0017542804055,18.2178617747681,17.9909489056873,18.1368214643821,184537.792720342,0.0,1.0
2010-03-25,33.16,33.77,33.14,33.41,80400,17.9153112826604,18.2448752115634,17.9045059079423,18.050378466637,148814.829836665,0.0,1.0
2010-03-26,33.12,33.39,33.08,33.16,57700,17.8937005332241,18.0395730919189,17.8720897837879,17.9153112826604,106798.702507159,0.0,1.0
2010-03-29,33.58,33.61,33.04,33.16,64200,18.1422241517411,18.1584322138183,17.8504790343516,17.9153112826604,118829.752183009,0.0,1.0
2010-03-30,33.73,34.0,33.57,33.61,93500,18.2232644621271,18.3691370208219,18.1368214643821,18.1584322138183,173062.022260301,0.0,1.0
2010-03-31,33.48,34.0,33.45,33.54,112500,18.0881972781505,18.3691370208219,18.0719892160733,18.1206134023049,208229.70592817,0.0,1.0
2010-04-01,33.77,34.0,33.55,33.7,53100,18.2448752115634,18.3691370208219,18.1260160896639,18.2070564000499,98284.4211980961,0.0,1.0
2010-04-05,34.54,34.54,33.9,33.96,115400,18.6608821382114,18.6608821382114,18.3151101472312,18.3475262713856,213597.405014318,0.0,1.0
2010-04-06,34.77,34.9,34.31,34.31,77900,18.7851439474699,18.8553788831378,18.5366203289529,18.5366203289529,144187.503038262,0.0,1.0
2010-04-07,34.81,34.89,34.49,34.52,138900,18.8067546969062,18.8499761957787,18.6338687014161,18.6500767634933,257094.276919313,0.0,1.0
2010-04-08,34.83,34.85,34.59,34.77,96500,18.8175600716243,18.8283654463424,18.6878955750067,18.7851439474699,178614.814418386,0.0,1.0
2010-04-09,34.99,35.06,34.81,34.82,130700,18.9040030693693,18.9418218808828,18.8067546969062,18.8121573842652,241916.64502055,0.0,1.0
2010-04-12,35.26,35.36,35.0638,35.11,157000,19.0498756280641,19.1039025016548,18.9438749020792,18.9688353176781,290596.122939757,0.0,1.0
2010-04-13,34.85,35.25,34.76,35.25,81300,18.8283654463424,19.044472940705,18.7797412601108,19.044472940705,150480.667484091,0.0,1.0
2010-04-14,35.29,35.3,34.76,34.9,81200,19.0660836901413,19.0714863775004,18.7797412601108,18.8553788831378,150295.574412155,0.0,1.0
2010-04-15,35.34,35.4355,35.06,35.2,74700,19.0930971269366,19.1446927912157,18.9418218808828,19.0174595039097,138264.524736305,0.0,1.0
2010-04-16,35.23,35.4799,34.99,35.35,131400,19.0336675659869,19.16868072309,18.9040030693693,19.0984998142957,243212.296524103,0.0,1.0
2010-04-19,35.03,35.17,34.85,34.87,206500,18.9256138188056,19.0012514418325,18.8283654463424,18.8391708210606,382217.193548152,0.0,1.0
2010-04-20,35.3,35.33,34.88,35.14,202200,19.0714863775004,19.0876944395776,18.8445735084196,18.9850433797553,374258.191454897,0.0,1.0
2010-04-21,35.69,35.72,35.26,35.29,152800,19.2821911845039,19.2983992465811,19.0498756280641,19.0660836901413,282822.213918439,0.0,1.0
2010-04-22,36.4,36.46,35.44,35.51,173700,19.6657819869975,19.6981981111519,19.1471240005273,19.1849428120407,321506.665953095,0.0,1.0
2010-04-23,37.11,37.12,36.4,36.53,119300,20.0493727894912,20.0547754768502,19.6657819869975,19.7360169226654,220816.034819828,0.0,1.0
2010-04-26,37.12,37.52,37.06,37.16,126400,20.0547754768502,20.2708829712129,20.0223593526959,20.0763862262865,233957.642927295,0.0,1.0
2010-04-27,36.53,37.32,36.46,36.91,111200,19.7360169226654,20.1628292240316,19.6981981111519,19.9413190423099,205823.495993,0.0,1.0
2010-04-28,36.85,37.0,36.3601,36.61,148300,19.9089029181555,19.9899432285415,19.6442252644349,19.7792384215379,274493.025681312,0.0,1.0
2010-04-29,37.06,37.15,36.64,36.98,176400,20.0223593526959,20.0709835389274,19.7954464836151,19.9791378538233,326504.17889537,0.0,1.0
2010-04-30,36.47,37.3536,36.45,36.99,178000,19.703600798511,20.180982253558,19.6927954237929,19.9845405411824,329465.668046349,0.0,1.0
2010-05-03,37.68,37.75,36.38,36.7,182000,20.3573259689579,20.3951447804714,19.6549766122794,19.8278626077695,336869.390923795,0.0,1.0
2010-05-04,37.68,37.87,37.14,37.43,246100,20.3573259689579,20.4599770287801,20.0655808515684,20.2222587849813,455514.050034868,0.0,1.0
2010-05-05,37.06,37.5,36.76,37.27,197200,20.0223593526959,20.2600775964947,19.8602787319239,20.1358157872362,365003.537858089,0.0,1.0
2010-05-06,35.9,37.39,34.13,36.92,316800,19.3956476190443,20.200648035545,18.4393719564897,19.9467217296689,586374.851893726,0.0,1.0
2010-05-07,35.13,36.14,35.08,35.97,285000,18.9796406923963,19.5253121156619,18.9526272556009,19.4334664305577,527515.255018029,0.0,1.0
2010-05-10,36.33,36.71,34.21,36.69,230800,19.6279631754841,19.8332652951286,18.4825934553623,19.8224599204104,427194.810028636,0.0,1.0
2010-05-11,36.83,37.1,36.0,36.11,240700,19.8980975434374,20.0439701021321,19.4496744926349,19.5091040535847,445519.024150314,0.0,1.0
2010-05-12,37.01,37.19,36.12,36.36,144500,20.2330641596994,20.3314686868203,19.7465084422681,19.8777144784293,264317.10776918,0.44,1.0
2010-05-13,36.9,37.26,36.6,36.87,121000,20.1729280597922,20.369737114034,20.0089205145906,20.156527305272,221331.280554123,0.0,1.0
2010-05-14,36.88,36.95,36.28,36.73,135700,20.1619942234454,20.2002626506591,19.8339791330423,20.0799904508446,248220.287365244,0.0,1.0
2010-05-17,36.73,37.29,36.1,37.05,267700,20.0799904508446,20.3861378685542,19.7355746059213,20.2549318323929,489672.593424287,0.0,1.0
2010-05-18,36.44,37.34,36.32,37.11,167200,19.9214498238164,20.4134724594211,19.8558468057358,20.2877333414333,305839.587674789,0.0,1.0
2010-05-19,36.18,36.6746,35.79,36.3,154800,19.7793099513084,20.0497037241641,19.5661001425464,19.844912969389,283157.704378333,0.0,1.0
2010-05-20,34.64,35.62,34.64,35.4,189100,18.9374045526071,19.4731625335988,18.9374045526071,19.3528903337843,345898.720270947,0.0,1.0
2010-05-21,34.63,34.81,34.01,34.18,220200,18.9319376344337,19.0303421615546,18.5929887076838,18.6859263166313,402786.346925767,0.0,1.0
2010-05-24,34.23,34.88,34.11,34.5,113600,18.7132609074983,19.0686105887683,18.6476578894176,18.8608676981797,207795.317941722,0.0,1.0
2010-05-25,33.94,34.05,32.9,33.53,254400,18.5547202804701,18.6148563803773,17.986160790438,18.3305766353613,465344.444404701,0.0,1.0
2010-05-26,34.05,34.49,33.78,34.1,161200,18.6148563803773,18.8554007800063,18.4672495896959,18.6421909712442,294864.482853923,0.0,1.0
2010-05-27,34.78,34.82,34.24,34.57,105700,19.0139414070345,19.035809079728,18.7187278256716,18.8991361253934,193344.763260915,0.0,1.0
2010-05-28,34.52,34.91,34.36,34.6,145000,18.8718015345264,19.0850113432885,18.7843308437523,18.9155368799135,265231.699837586,0.0,1.0
2010-06-01,33.76,35.0597,33.75,34.36,200300,18.4563157533491,19.166851108344,18.4508488351758,18.7843308437523,366385.582603231,0.0,1.0
2010-06-02,34.36,34.36,33.48,33.94,138200,18.7843308437523,18.7843308437523,18.3032420444943,18.5547202804701,252793.247707271,0.0,1.0
2010-06-03,34.93,35.01,34.38,34.5,141300,19.0959451796352,19.1396805250223,18.795264680099,18.8608676981797,258463.718531385,0.0,1.0
2010-06-04,33.58,34.42,33.48,34.29,303300,18.3579112262282,18.8171323527926,18.3032420444943,18.7460624165386,554791.548694756,0.0,1.0
2010-06-07,33.31,34.0,33.27,33.65,152200,18.2103044355468,18.5875217895104,18.1884367628533,18.3961796534419,278401.825622624,0.0,1.0
2010-06-08,33.38,33.42,32.98,33.39,179300,18.2485728627605,18.270440535454,18.0298961358251,18.2540397809339,327972.7157302,0.0,1.0
2010-06-09,33.37,33.72,33.06,33.72,171700,18.2431059445871,18.4344480806556,18.0736314812122,18.4344480806556,314070.916290438,0.0,1.0
2010-06-10,34.14,34.14,33.76,33.82,143400,18.6640586439378,18.6640586439378,18.4563157533491,18.4891172623895,262305.005218688,0.0,1.0
2010-06-11,34.09,34.18,33.65,33.87,97200,18.6367240530709,18.6859263166313,18.3961796534419,18.5164518532564,177796.698098022,0.0,1.0
2010-06-14,34.48,34.81,34.08,34.47,150100,18.8499338618329,19.0303421615546,18.6312571348975,18.8444669436595,274560.538935321,0.0,1.0
2010-06-15,34.93,34.93,34.44,34.66,129200,19.0959451796352,19.0959451796352,18.8280661891393,18.9483383889538,236330.590475973,0.0,1.0
2010-06-16,35.39,35.81,34.58,34.77,173800,19.347423415611,19.5770339788932,18.9046030435667,19.0084744888611,317912.20297774,0.0,1.0
2010-06-17,35.84,36.0,35.32,35.62,99800,19.5934347334133,19.6809054241875,19.3091549883973,19.4731625335988,182552.576853731,0.0,1.0
2010-06-18,35.95,36.1,35.8,35.88,151800,19.6535708333205,19.7355746059213,19.5715670607198,19.6153024061068,277670.151967901,0.0,1.0
2010-06-21,35.64,36.3,35.44,36.29,84600,19.4840963699456,19.844912969389,19.3747580064779,19.8394460512156,154748.977974205,0.0,1.0
2010-06-22,34.97,36.01,34.92,35.67,108900,19.1178128523288,19.6863723423609,19.0904782614619,19.5004971244658,199198.15249871,0.0,1.0
2010-06-23,34.47,34.92,34.33,34.9,85700,18.8444669436595,19.0904782614619,18.7679300892321,19.0795444251151,156761.080524697,0.0,1.0
2010-06-24,34.43,34.97,34.25,34.3,83400,18.822599270966,19.1178128523288,18.724194743845,18.751529334712,152553.957010032,0.0,1.0
2010-06-25,35.04,35.16,34.18,34.61,272100,19.1560812795425,19.2216842976231,18.6859263166313,18.9210037980869,497721.003626255,0.0,1.0
2010-06-28,35.39,35.52,34.85,35.16,70200,19.347423415611,19.418493351865,19.0522098342481,19.2216842976231,128408.726404127,0.0,1.0
2010-06-29,34.76,35.11,34.58,34.86,147200,19.0030075706877,19.1943497067562,18.9046030435667,19.0576767524215,269255.904938569,0.0,1.0
2010-06-30,34.24,35.05,34.15,34.66,189900,18.7187278256716,19.1615481977159,18.6695255621112,18.9483383889538,347362.067580397,0.0,1.0
2010-07-01,33.57,34.36,33.29,34.33,216600,18.3524443080548,18.7843308437523,18.1993705992,18.7679300892321,396201.284033249,0.0,1.0
2010-07-02,33.73,34.01,33.48,33.73,157600,18.439914998829,18.5929887076838,18.3032420444943,18.439914998829,288279.419961403,0.0,1.0
2010-07-06,33.46,34.15,33.16,34.14,200500,18.2923082081476,18.6695255621112,18.128300662946,18.6640586439378,366751.419430592,0.0,1.0
2010-07-07,34.5,34.5,33.5,33.61,165800,18.8608676981797,18.8608676981797,18.3141758808411,18.3743119807484,303278.729883252,0.0,1.0
2010-07-08,34.73,34.86,34.37,34.75,182700,18.9866068161675,19.0576767524215,18.7897977619256,18.9975406525143,334191.941795358,0.0,1.0
2010-07-09,35.12,35.16,34.57,34.76,150200,19.1998166249296,19.2216842976231,18.8991361253934,19.0030075706877,274743.457349002,0.0,1.0
2010-07-12,34.74,35.19,34.57,35.09,162700,18.9920737343409,19.2380850521433,18.8991361253934,19.1834158704094,297608.259059139,0.0,1.0
2010-07-13,35.44,35.5,34.75,35.085,149000,19.3747580064779,19.4075595155182,18.9975406525143,19.1806824113227,272548.436384829,0.0,1.0
2010-07-14,35.6,35.74,35.11,35.22,135700,19.4622286972521,19.5387655516795,19.1943497067562,19.2544858066634,248220.287365243,0.0,1.0
2010-07-15,35.61,35.74,35.17,35.58,175300,19.4676956154254,19.5387655516795,19.2271512157965,19.4512948609053,320655.979182957,0.0,1.0
2010-07-16,34.97,35.49,34.89,35.36,158200,19.1178128523288,19.4020925973448,19.0740775069417,19.3310226610908,289376.930443489,0.0,1.0
2010-07-19,35.13,35.16,34.51,34.99,120800,19.2052835431029,19.2216842976231,18.866334616353,19.1287466886755,220965.443726761,0.0,1.0
2010-07-20,35.2,35.2,34.39,34.67,184500,19.2435519703166,19.2435519703166,18.8007315982724,18.9538053071272,337484.473241618,0.0,1.0
2010-07-21,34.66,35.35,34.61,35.35,119500,18.9483383889538,19.3255557429174,18.9210037980869,19.3255557429174,218587.504348907,0.0,1.0
2010-07-22,35.39,35.48,34.95,35.08,137000,19.347423415611,19.3966256791714,19.106879015982,19.177948952236,250598.226743098,0.0,1.0
2010-07-23,36.12,36.3,35.12,35.25,198800,19.7465084422681,19.844912969389,19.1998166249296,19.2708865611836,363641.806398014,0.0,1.0
2010-07-26,36.79,36.8,36.2552,36.33,126800,20.1127919598849,20.1182588780583,19.8204211759723,19.8613137239092,231940.548547627,0.0,1.0
2010-07-27,37.56,37.61,36.94,37.01,147500,20.5337446592356,20.5610792501025,20.1947957324857,20.2330641596994,269804.660179613,0.0,1.0
2010-07-28,37.06,37.7,36.97,37.5,75100,20.2603987505663,20.610281513663,20.2111964870059,20.5009431501953,137371.728674501,0.0,1.0
2010-07-29,36.52,37.29,36.12,37.29,83800,19.9651851692035,20.3861378685542,19.7465084422681,20.3861378685542,153285.630664756,0.0,1.0
2010-07-30,36.06,36.42,35.93,36.2,110400,19.7137069332278,19.9105159874697,19.6426369969738,19.7902437876552,201941.928703927,0.0,1.0
2010-08-02,36.7,36.8619,36.27,36.55,115800,20.0635896963245,20.1520991015516,19.8285122148689,19.9815859237237,211819.523042706,0.0,1.0
2010-08-03,36.98,37.48,36.49,36.6,181200,20.2166634051792,20.4900093138485,19.9487844146834,20.0089205145906,331448.165590142,0.0,1.0
2010-08-04,37.27,37.62,36.56,37.52,161600,20.3752040322074,20.5665461682759,19.9870528418971,20.5118769865421,295596.156508647,0.0,1.0
2010-08-05,37.12,37.45,36.91,37.12,83600,20.2932002596066,20.4736085593284,20.1783949779655,20.2932002596066,152919.793837394,0.0,1.0
2010-08-06,37.07,37.19,36.25,36.69,121500,20.2658656687397,20.3314686868203,19.8175783785221,20.0581227781511,222245.872622529,0.0,1.0
2010-08-09,37.5,37.54,37.14,37.32,105800,20.5009431501953,20.5228108228888,20.3041340959534,20.4025386230743,193527.681674597,0.0,1.0
2010-08-10,37.35,37.75,36.86,37.03,128700,20.4189393775945,20.6376161045299,20.1510603870986,20.2439979960462,235415.998407567,0.0,1.0
2010-08-11,36.63,36.98,36.6,36.92,205100,20.0253212691108,20.2166634051792,20.0089205145906,20.1838618961389,375165.666459922,0.0,1.0
2010-08-12,36.09,36.19,34.99,36.04,172700,19.9706520873769,20.0259877817171,19.3619594496347,19.9429842402068,312095.117011207,0.44,1.0
2010-08-13,35.79,36.3,35.73,36.01,192000,19.8046450043563,20.0868570454913,19.7714435877522,19.9263835319047,346973.14687986,0.0,1.0
2010-08-16,35.94,36.11,35.33,35.69,136200,19.8876485458666,19.9817192262449,19.5501008103914,19.7493093100161,246134.0760679,0.0,1.0
2010-08-17,36.37,36.51,35.89,36.34,154600,20.1255920315294,20.2030620036057,19.8599806986965,20.1089913232274,279385.669310554,0.0,1.0
2010-08-18,36.15,36.32,35.83,36.23,119400,20.003853503981,20.0979241843593,19.8267792820924,20.0481220594532,215773.925715913,0.0,1.0
2010-08-19,35.3,36.04,35.1,36.04,124000,19.5335001020893,19.9429842402068,19.422828713409,19.9429842402068,224086.824026577,0.0,1.0
2010-08-20,35.31,35.41,34.89,35.05,137600,19.5390336715234,19.5943693658636,19.3066237552945,19.3951608662389,248664.088597232,0.0,1.0
2010-08-23,35.13,35.73,35.08,35.5,109000,19.439429421711,19.7714435877522,19.4117615745409,19.6441714907697,196979.546926587,0.0,1.0
2010-08-24,35.0,35.38,34.62,34.86,125200,19.3674930190688,19.5777686575615,19.157217380576,19.2900230469925,226255.406194575,0.0,1.0
2010-08-25,35.24,35.3,34.65,34.83,99500,19.5002986854852,19.5335001020893,19.1738180888781,19.2734223386904,179811.604763261,0.0,1.0
2010-08-26,35.23,35.46,35.07,35.28,108200,19.4947651160512,19.6220372130337,19.4062280051069,19.5224329632213,195533.825481254,0.0,1.0
2010-08-27,35.97,36.06,35.01,35.43,149200,19.9042492541687,19.9540513790748,19.3730265885028,19.6054365047316,269627.049554557,0.0,1.0
2010-08-30,35.28,36.04,35.25,35.79,98200,19.5224329632213,19.9429842402068,19.5058322549192,19.8046450043563,177462.307414595,0.0,1.0
2010-08-31,35.57,35.67,34.97,35.21,234000,19.6829064768079,19.7382421711481,19.3508923107667,19.4836979771832,422873.522759828,0.0,1.0
2010-09-01,36.61,36.62,35.85,36.04,197300,20.2583976979459,20.2639312673799,19.8378464209604,19.9429842402068,356551.051455189,0.0,1.0
2010-09-02,36.6,36.75,36.29,36.75,206300,20.2528641285119,20.3358676700222,20.0813234760573,20.3358676700222,372815.417715183,0.0,1.0
2010-09-03,36.79,36.9981,36.55,36.93,103100,20.3580019477583,20.4731555276802,20.2251962813418,20.4354719198345,186317.351267258,0.0,1.0
2010-09-07,36.35,36.86,36.29,36.74,95300,20.1145248926614,20.3967369337964,20.0813234760573,20.3303341005882,172221.567175264,0.0,1.0
2010-09-08,35.99,36.48,35.89,36.35,103000,19.9153163930367,20.1864612953037,19.8599806986965,20.1145248926614,186136.636086591,0.0,1.0
2010-09-09,36.03,36.41,35.91,36.41,142000,19.9374506707728,20.1477263092655,19.8710478375645,20.1477263092655,256615.556546563,0.0,1.0
2010-09-10,35.8,36.06,35.54,36.06,108100,19.8101785737903,19.9540513790748,19.6663057685058,19.9540513790748,195353.110300588,0.0,1.0
2010-09-13,35.97,36.1,35.76,36.07,144800,19.9042492541687,19.9761856568109,19.7880442960542,19.9595849485089,261675.581605227,0.0,1.0
2010-09-14,35.84,36.0,35.65,35.79,96300,19.8323128515264,19.9208499624707,19.72717503228,19.8046450043563,174028.71898193,0.0,1.0
2010-09-15,35.69,35.87,35.39,35.78,97000,19.7493093100161,19.8489135598285,19.5833022269955,19.7991114349223,175293.725246596,0.0,1.0
2010-09-16,35.49,35.71,35.23,35.54,134400,19.6386379213357,19.7603764488842,19.4947651160512,19.6663057685058,242881.202815902,0.0,1.0
2010-09-17,35.54,35.82,35.0301,35.7,188300,19.6663057685058,19.8212457126584,19.3841490630652,19.7548428794501,340286.685195196,0.0,1.0
2010-09-20,36.04,36.04,35.32,35.53,132900,19.9429842402068,19.9429842402068,19.5445672409574,19.6607721990718,240170.475105903,0.0,1.0
2010-09-21,35.75,36.24,35.69,36.0,135800,19.7825107266202,20.0536556288872,19.7493093100161,19.9208499624707,245411.215345234,0.0,1.0
2010-09-22,35.91,36.27,35.66,35.66,126900,19.8710478375645,20.0702563371893,19.7327086017141,19.7327086017141,229327.564265908,0.0,1.0
2010-09-23,35.44,35.94,35.41,35.7,109300,19.6109700741656,19.8876485458666,19.5943693658636,19.7548428794501,197521.692468587,0.0,1.0
2010-09-24,36.14,36.16,35.71,35.79,116100,19.998319934547,20.009387073415,19.7603764488842,19.8046450043563,209810.324753915,0.0,1.0
2010-09-27,36.06,36.29,35.93,36.11,76800,19.9540513790748,20.0813234760573,19.8821149764326,19.9817192262449,138789.258751944,0.0,1.0
2010-09-28,36.28,36.39,35.77,36.23,187600,20.0757899066233,20.1366591703975,19.7935778654883,20.0481220594532,339021.678930529,0.0,1.0
2010-09-29,36.46,36.57,36.115,36.17,142100,20.1753941564356,20.2362634202098,19.9844860109619,20.0149206428491,256796.27172723,0.0,1.0
2010-09-30,36.43,36.79,36.19,36.58,142400,20.1587934481336,20.3580019477583,20.0259877817171,20.2417969896439,257338.417269229,0.0,1.0
2010-10-01,36.81,36.88,36.41,36.68,101700,20.3690690866263,20.4078040726645,20.1477263092655,20.2971326839841,183787.338737926,0.0,1.0
2010-10-04,36.61,37.14,36.36,36.63,112800,20.2583976979459,20.551676877949,20.1200584620954,20.269464836814,203846.723791918,0.0,1.0
2010-10-05,37.09,37.09,36.57,37.01,143100,20.5240090307789,20.5240090307789,20.2362634202098,20.4797404753067,258603.423533895,0.0,1.0
2010-10-06,36.93,37.24,36.82,36.99,92300,20.4354719198345,20.6070125722892,20.3746026560603,20.4686733364387,166800.111755266,0.0,1.0
2010-10-07,37.03,37.22,36.85,37.18,102200,20.4908076141747,20.5959454334211,20.3912033643624,20.573811155685,184690.914641259,0.0,1.0
2010-10-08,37.31,37.42,36.84,37.12,121800,20.6457475583273,20.7066168221015,20.3856697949284,20.5406097390809,220111.090051911,0.0,1.0
2010-10-11,37.03,37.3,36.99,37.28,113700,20.4908076141747,20.6402139888933,20.4686733364387,20.6291468500252,205473.160417917,0.0,1.0
2010-10-12,36.97,37.05,36.63,36.98,114200,20.4576061975706,20.5018747530428,20.269464836814,20.4631397670046,206376.73632125,0.0,1.0
2010-10-13,37.28,37.4,36.97,37.05,99700,20.6291468500252,20.6955496832335,20.4576061975706,20.5018747530428,180173.035124594,0.0,1.0
2010-10-14,37.31,37.54,37.01,37.3,87100,20.6457475583273,20.7730196553097,20.4797404753067,20.6402139888933,157402.922360603,0.0,1.0
2010-10-15,37.35,37.7,37.18,37.47,196100,20.6678818360634,20.8615567662541,20.573811155685,20.7342846692716,354382.46928719,0.0,1.0
2010-10-18,37.63,37.71,37.28,37.38,60100,20.8228217802159,20.8670903356881,20.6291468500252,20.6844825443654,108609.823580623,0.0,1.0
2010-10-19,37.53,37.9,37.17,37.2,118600,20.7674860858757,20.9722281549345,20.568277586251,20.5848782945531,214328.20427058,0.0,1.0
2010-10-20,37.66,37.95,37.62,37.66,132400,20.839422488518,20.9998960021046,20.8172882107819,20.839422488518,239266.89920257,0.0,1.0
2010-10-21,37.34,37.95,36.9,37.89,120700,20.6623482666294,20.9998960021046,20.4188712115325,20.9666945855004,218123.223064578,0.0,1.0
2010-10-22,37.22,37.41,36.94,37.37,62200,20.5959454334211,20.7010832526675,20.4410054892686,20.6789489749314,112404.842374621,0.0,1.0
2010-10-25,36.84,37.49,36.79,37.39,122900,20.3856697949284,20.7453518081396,20.3580019477583,20.6900161137995,222098.957039243,0.0,1.0
2010-10-26,36.77,37.06,36.5,36.69,107200,20.3469348088902,20.5074083224768,20.1975284341717,20.3026662534181,193726.673674589,0.0,1.0
2010-10-27,36.57,36.63,36.12,36.55,121700,20.2362634202098,20.269464836814,19.987252795679,20.2251962813418,219930.374871245,0.0,1.0
2010-10-28,36.65,36.8399,36.47,36.79,84800,20.280531975682,20.385614459234,20.1809277258696,20.3580019477583,153246.473205271,0.0,1.0
2010-10-29,36.38,36.6,36.31,36.6,66700,20.1311256009635,20.2528641285119,20.0923906149253,20.2528641285119,120537.025504618,0.0,1.0
2010-11-01,35.99,36.56,35.74,36.56,156400,19.9153163930367,20.2307298507758,19.7769771571862,20.2307298507758,282638.542562552,0.0,1.0
2010-11-02,35.96,36.25,35.7,36.25,171600,19.8987156847346,20.0591891983212,19.7548428794501,20.0591891983212,310107.250023875,0.0,1.0
2010-11-03,36.03,36.3,35.6,35.95,131300,19.9374506707728,20.0868570454913,19.6995071851099,19.8931821153006,237279.032215237,0.0,1.0
2010-11-04,36.48,36.54,36.23,36.38,134000,20.1864612953037,20.2196627119078,20.0481220594532,20.1311256009635,242158.342093235,0.0,1.0
2010-11-05,36.71,36.75,36.49,36.56,122100,20.3137333922861,20.3358676700222,20.1919948647377,20.2307298507758,220653.235593911,0.0,1.0
2010-11-08,36.45,36.66,36.29,36.54,65500,20.1698605870016,20.286065545116,20.0813234760573,20.2196627119078,118368.443336619,0.0,1.0
2010-11-09,36.2,36.69,36.11,36.45,102900,20.0315213511511,20.3026662534181,19.9817192262449,20.1698605870016,185955.920905925,0.0,1.0
2010-11-10,35.67,35.89,35.28,35.89,95300,19.9817192262449,20.1049594345369,19.7632479479092,20.1049594345369,170123.049048509,0.44,1.0
2010-11-11,35.52,35.87,35.38,35.38,164900,19.8976918115004,20.0937557792376,19.8192662244055,19.8192662244055,294368.213935983,0.0,1.0
2010-11-12,35.32,35.5,35.2,35.32,99600,19.7856552585077,19.8864881562012,19.7184333267121,19.7856552585077,177799.115270005,0.0,1.0
2010-11-15,35.58,35.85,35.45,35.45,125700,19.9313027773982,20.0825521239383,19.858479017953,19.858479017953,224391.052102808,0.0,1.0
2010-11-16,35.13,35.56,34.81,35.45,169500,19.6792205331647,19.920099122099,19.4999620483764,19.858479017953,302579.819661304,0.0,1.0
2010-11-17,35.07,35.27,34.92,35.21,54200,19.6456095672669,19.7576461202596,19.5615821525224,19.7240351543618,96754.1370244405,0.0,1.0
2010-11-18,35.31,35.47,35.14,35.31,81300,19.7800534308581,19.8696826732523,19.6848223608143,19.7800534308581,145131.205536661,0.0,1.0
2010-11-19,35.15,35.37,34.9501,35.33,100700,19.690424188464,19.8136643967559,19.5784436537478,19.7912570861574,179762.760117364,0.0,1.0
2010-11-22,35.23,35.27,34.81,35.03,67200,19.735238809661,19.7576461202596,19.4999620483764,19.6232022566684,119960.848856871,0.0,1.0
2010-11-23,35.13,35.23,34.9418,35.13,141500,19.6792205331647,19.735238809661,19.5737941367986,19.6792205331647,252596.132637608,0.0,1.0
2010-11-24,35.65,35.72,35.3,35.4,152200,19.9705155709457,20.0097283644931,19.7744516032085,19.8304698797048,271697.041607377,0.0,1.0
2010-11-26,35.77,36.09,35.55,35.55,104500,20.0377375027413,20.2169959875296,19.9144972944493,19.9144972944493,186546.260499152,0.0,1.0
2010-11-29,35.57,35.78,35.01,35.62,163200,19.9257009497486,20.0433393303909,19.6119986013691,19.9537100879968,291333.490080972,0.0,1.0
2010-11-30,35.33,35.45,35.1,35.34,167100,19.7912570861574,19.858479017953,19.6624150502158,19.796858913807,298295.503630701,0.0,1.0
2010-12-01,35.78,35.95,35.6,35.8,225300,20.0433393303909,20.1385704004347,19.9425064326975,20.0545429856902,402190.167372813,0.0,1.0
2010-12-02,35.44,35.88,35.24,35.85,132300,19.8528771903033,20.0993576068873,19.7408406373107,20.0825521239383,236172.921186965,0.0,1.0
2010-12-03,35.69,35.77,35.25,35.32,111900,19.9929228815442,20.0377375027413,19.7464424649603,19.7856552585077,199756.234926843,0.0,1.0
2010-12-06,35.8,36.09,35.5,35.5,132000,20.0545429856902,20.2169959875296,19.8864881562012,19.8864881562012,235637.381683139,0.0,1.0
2010-12-07,35.66,36.2,35.6,36.05,124000,19.9761173985953,20.2786160916755,19.9425064326975,20.194588676931,221356.328247797,0.0,1.0
2010-12-08,35.59,35.92,35.51,35.73,83500,19.9369046050479,20.1217649174858,19.8920899838508,20.0153301921427,149058.495231379,0.0,1.0
2010-12-09,35.74,35.81,35.5,35.78,112200,20.0209320197924,20.0601448133398,19.8864881562012,20.0433393303909,200291.774430668,0.0,1.0
2010-12-10,36.24,36.31,35.68,35.75,104600,20.3010234022741,20.3402361958215,19.9873210538946,20.026533847442,186724.773667094,0.0,1.0
2010-12-13,36.24,36.48,36.22,36.33,93700,20.3010234022741,20.4354672658653,20.2898197469748,20.3514398511208,167266.83836144,0.0,1.0
2010-12-14,36.45,36.58,36.27,36.37,49100,20.4186617829164,20.4914855423616,20.317828885223,20.3738471617193,87649.9654594101,0.0,1.0
2010-12-15,36.26,36.52,36.22,36.43,146100,20.3122270575733,20.4578745764638,20.2898197469748,20.4074581276171,260807.73836293,0.0,1.0
2010-12-16,36.8,36.81,36.17,36.28,113200,20.6147257506536,20.6203275783032,20.2618106087266,20.3234307128726,202076.906110086,0.0,1.0
2010-12-17,36.83,36.83,36.16,36.72,253000,20.6315312336025,20.6315312336025,20.256208781077,20.5699111294565,451638.314892683,0.0,1.0
2010-12-20,36.94,37.04,36.76,36.87,122000,20.6931513377485,20.7491696142448,20.5923184400551,20.653938544201,217786.064888962,0.0,1.0
2010-12-21,36.94,37.0,36.74,37.0,88000,20.6931513377485,20.7267623036463,20.5811147847558,20.7267623036463,157091.587788759,0.0,1.0
2010-12-22,37.35,37.49,36.93,36.94,81700,20.9228262713835,21.0012518584783,20.6875495100988,20.6931513377485,145845.258208428,0.0,1.0
2010-12-23,37.36,37.59,37.26,37.33,60700,20.9284280990331,21.0572701349747,20.8724098225368,20.9116226160842,108357.492940656,0.0,1.0
2010-12-27,37.41,37.52,37.12,37.24,135400,20.9564372372813,21.0180573414273,20.7939842354419,20.8612061672375,241706.829393159,0.0,1.0
2010-12-28,37.44,37.53,37.065,37.41,69700,20.9732427202302,21.0236591690769,20.7631741833689,20.9564372372813,124423.678055415,0.0,1.0
2010-12-29,37.56,37.68,37.2,37.46,136400,21.0404646520258,21.1076865838214,20.838798856639,20.9844463755294,243491.961072577,0.0,1.0
2010-12-30,37.36,37.65,37.3401,37.49,71700,20.9284280990331,21.0908811008725,20.9172804620103,21.0012518584783,127993.941414251,0.0,1.0
2010-12-31,37.26,37.745,37.2,37.29,103200,20.8724098225368,21.144098463544,20.838798856639,20.8892153054857,184225.589315909,0.0,1.0
2011-01-03,37.78,37.95,37.31,37.52,181900,21.1637048603177,21.2589359303615,20.9004189607849,21.0180573414273,324715.452486084,0.0,1.0
2011-01-04,37.44,37.82,37.15,37.82,155100,20.9732427202302,21.1861121709163,20.8107897183908,21.1861121709163,276873.923477688,0.0,1.0
2011-01-05,37.37,37.37,37.13,37.36,76000,20.9340299266827,20.9340299266827,20.7995860630915,20.9284280990331,135670.007635747,0.0,1.0
2011-01-06,37.37,37.39,37.0,37.35,102500,20.9340299266827,20.945233581982,20.7267623036463,20.9228262713835,182975.997140317,0.0,1.0
2011-01-07,37.46,37.51,37.01,37.47,145000,20.9844463755294,21.0124555137776,20.7323641312959,20.9900482031791,258844.09351557,0.0,1.0
2011-01-10,37.51,37.64,36.96,37.32,101700,21.0124555137776,21.0852792732229,20.7043549930477,20.9060207884346,181547.891796782,0.0,1.0
2011-01-11,37.47,37.59,37.26,37.59,56500,20.9900482031791,21.0572701349747,20.8724098225368,21.0572701349747,100859.939887101,0.0,1.0
2011-01-12,37.53,37.68,37.39,37.61,72200,21.0236591690769,21.1076865838214,20.945233581982,21.068473790274,128886.507253959,0.0,1.0
2011-01-13,37.58,37.63,37.41,37.59,86500,21.0516683073251,21.0796774455732,20.9564372372813,21.0572701349747,154413.890269633,0.0,1.0
2011-01-14,37.63,37.65,37.43,37.51,112300,21.0796774455732,21.0908811008725,20.9676408925805,21.0124555137776,200470.28759861,0.0,1.0
2011-01-18,37.64,37.67,37.2101,37.59,88500,21.0852792732229,21.1020847561718,20.8444567025651,21.0572701349747,157984.153628468,0.0,1.0
2011-01-19,37.33,37.7,37.3,37.56,74300,20.9116226160842,21.1188902391207,20.8948171331353,21.0404646520258,132635.283780737,0.0,1.0
2011-01-20,37.32,37.75,37.22,37.22,83200,20.9060207884346,21.1468993773688,20.8500025119382,20.8500025119382,148522.955727554,0.0,1.0
2011-01-21,37.24,37.46,37.12,37.46,91000,20.8612061672375,20.9844463755294,20.7939842354419,20.9844463755294,162446.982827013,0.0,1.0
2011-01-24,37.45,37.59,37.15,37.22,65600,20.9788445478798,21.0572701349747,20.8107897183908,20.8500025119382,117104.638169803,0.0,1.0
2011-01-25,37.73,37.75,37.17,37.41,96500,21.1356957220696,21.1468993773688,20.8219933736901,20.9564372372813,172265.20706381,0.0,1.0
2011-01-26,37.78,37.96,37.5924,37.76,123100,21.1637048603177,21.2645377580112,21.0586145736106,21.1525012050185,219749.709736322,0.0,1.0
2011-01-27,37.75,37.85,37.69,37.84,73800,21.1468993773688,21.2029176538652,21.113288411471,21.1973158262155,131742.717941028,0.0,1.0
2011-01-28,37.02,37.71,37.0,37.71,147300,20.7379659589455,21.1244920667703,20.7267623036463,21.1244920667703,262949.896378231,0.0,1.0
2011-01-31,36.91,37.22,36.88,37.14,98900,20.6763458547996,20.8500025119382,20.6595403718507,20.8051878907412,176549.523094412,0.0,1.0
2011-02-01,37.68,37.7,37.02,37.02,83000,21.1076865838214,21.1188902391207,20.7379659589455,20.7379659589455,148165.929391671,0.0,1.0
2011-02-02,37.49,37.83,37.46,37.56,51300,21.0012518584783,21.1917139985659,20.9844463755294,21.0404646520258,91577.2551541293,0.0,1.0
2011-02-03,37.48,37.48,37.13,37.41,44300,20.9956500308287,20.9956500308287,20.7995860630915,20.9564372372813,79081.3333982051,0.0,1.0
2011-02-04,37.2,37.45,37.01,37.45,48800,20.838798856639,20.9788445478798,20.7323641312959,20.9788445478798,87114.4259555847,0.0,1.0
2011-02-07,37.35,37.45,37.09,37.19,69700,20.9228262713835,20.9788445478798,20.777178752493,20.8331970289893,124423.678055415,0.0,1.0
2011-02-08,37.55,37.55,37.19,37.29,63700,21.0348628243762,21.0348628243762,20.8331970289893,20.8892153054857,113712.887978909,0.0,1.0
2011-02-09,37.7,37.91,37.39,37.62,115100,21.1188902391207,21.236528619763,20.945233581982,21.0740756179236,205468.656300979,0.0,1.0
2011-02-10,37.87,37.9,37.65,37.65,94300,21.2141213091644,21.2309267921133,21.0908811008725,21.0908811008725,168337.917369091,0.0,1.0
2011-02-11,37.62,37.62,37.17,37.45,82600,21.3233569483323,21.3233569483323,21.068292870003,21.2269994076301,145728.086226265,0.445,1.0
2011-02-14,37.53,37.58,37.3988,37.48,91900,21.2723441326664,21.3006845858141,21.1979787836069,21.2440036795187,162135.727895809,0.0,1.0
2011-02-15,37.5,37.7999,37.4,37.49,138400,21.2553398607778,21.4253258987578,21.1986589544824,21.2496717701483,244173.936243524,0.0,1.0
2011-02-16,37.35,37.72,37.22,37.48,157100,21.1703185013347,21.3800378546277,21.0966333231507,21.2440036795187,277165.645837122,0.0,1.0
2011-02-17,37.4,37.7,37.25,37.25,185600,21.1986589544824,21.3687016733686,21.1136375950393,21.1136375950393,327447.128372819,0.0,1.0
2011-02-18,37.4,37.44,37.15,37.4,208200,21.1986589544824,21.2213313170006,21.0569566887439,21.1986589544824,367319.461892354,0.0,1.0
2011-02-22,37.57,37.61,37.2,37.4,165100,21.2950164951846,21.3176888577028,21.0852971418916,21.1986589544824,291279.746198019,0.0,1.0
2011-02-23,37.25,37.87,37.23,37.61,111200,21.1136375950393,21.4650592140708,21.1023014137802,21.3176888577028,196185.995016473,0.0,1.0
2011-02-24,37.13,37.4,36.82,37.32,157900,21.0456205074848,21.1986589544824,20.8699096979691,21.1533142294461,278577.055873212,0.0,1.0
2011-02-25,37.56,37.57,37.12,37.19,127700,21.2893484045551,21.2950164951846,21.0399524168553,21.0796290512621,225296.327010824,0.0,1.0
2011-02-28,37.8,37.98,37.57,37.72,173300,21.425382579664,21.5274082109958,21.2950164951846,21.3800378546277,305746.699067939,0.0,1.0
2011-03-01,37.81,38.37,37.71,37.91,193800,21.4310506702936,21.7484637455479,21.3743697639982,21.487731576589,341914.081242738,0.0,1.0
2011-03-02,38.31,38.36,37.85,37.91,135800,21.7144552017706,21.7427956549183,21.4537230328118,21.487731576589,239586.853626233,0.0,1.0
2011-03-03,38.83,39.36,38.52,38.58,144900,22.0091959145067,22.3096047178724,21.833485104991,21.8674936487682,255641.642786754,0.0,1.0
2011-03-04,38.88,39.0,38.72,38.92,156900,22.0375363676545,22.1055534552089,21.9468469175818,22.0602087301726,276812.793328099,0.0,1.0
2011-03-07,38.49,39.0,38.26,38.99,127000,21.8164808331024,22.1055534552089,21.6861147486229,22.0998853645794,224061.343229245,0.0,1.0
2011-03-08,38.78,38.89,38.38,38.5,131400,21.980855461359,22.043204458284,21.7541318361774,21.8221489237319,231824.098427739,0.0,1.0
2011-03-09,38.78,38.87,38.55,38.75,127200,21.980855461359,22.0318682770249,21.8504893768796,21.9638511894704,224414.195738268,0.0,1.0
2011-03-10,38.1,38.4,37.96,38.39,163200,21.5954252985503,21.7654680174365,21.5160720297367,21.759799926807,287927.647362305,0.0,1.0
2011-03-11,37.98,38.13,37.9,38.03,116700,21.5274082109958,21.6124295704389,21.4820634859595,21.5557486641435,205889.43901459,0.0,1.0
2011-03-14,37.54,37.84,37.45,37.84,106600,21.278012223296,21.4480549421822,21.2269994076301,21.4480549421822,188070.387308957,0.0,1.0
2011-03-15,37.02,37.32,36.8493,36.98,125700,20.9832715105599,21.1533142294461,20.8865172035136,20.9605991480417,221767.801920599,0.0,1.0
2011-03-16,36.56,37.04,36.45,36.95,192600,20.722539341601,20.9946076918189,20.660190344676,20.9435948761531,339796.966188603,0.0,1.0
2011-03-17,36.47,36.88,36.33,36.81,101700,20.6715265259351,20.9039182417463,20.5921732571216,20.8642416073395,179425.500837908,0.0,1.0
2011-03-18,36.79,37.06,36.52,36.52,300000,20.8529054260804,21.005943873078,20.6998669790828,20.6998669790828,529278.763533651,0.0,1.0
2011-03-21,37.64,37.74,36.94,36.94,105100,21.3346931295914,21.3913740358868,20.9379267855235,20.9379267855235,185423.993491289,0.0,1.0
2011-03-22,37.62,37.86,37.56,37.73,47600,21.3233569483323,21.4593911234413,21.2893484045551,21.3857059452573,83978.8971473392,0.0,1.0
2011-03-23,37.57,37.63,37.34,37.62,61600,21.2950164951846,21.3290250389619,21.1646504107052,21.3233569483323,108678.57277891,0.0,1.0
2011-03-24,37.63,37.77,37.42,37.65,44600,21.3290250389619,21.4083783077754,21.2099951357415,21.3403612202209,78686.1095120025,0.0,1.0
2011-03-25,37.94,38.3,37.72,37.79,80400,21.5047358484776,21.7087871111411,21.3800378546277,21.4197144890345,141846.708627018,0.0,1.0
2011-03-28,37.88,38.28,37.87,37.96,64000,21.4707273047004,21.697450929882,21.4650592140708,21.5160720297367,112912.802887179,0.0,1.0
2011-03-29,38.19,38.24,37.71,37.94,57100,21.6464381142161,21.6747785673638,21.3743697639982,21.5047358484776,100739.391325905,0.0,1.0
2011-03-30,38.71,38.75,38.22,38.22,56200,21.9411788269523,21.9638511894704,21.6634423861048,21.6634423861048,99151.5550353037,0.0,1.0
2011-03-31,38.97,39.04,38.54,38.61,124100,22.0885491833203,22.1282258177271,21.8448212862501,21.8844979206568,218944.98184842,0.0,1.0
2011-04-01,39.26,39.29,39.0,39.19,165800,22.252923811577,22.2699280834656,22.1055534552089,22.2132471771702,292514.729979597,0.0,1.0
2011-04-04,39.57,39.69,39.2,39.25,141400,22.4286346210928,22.4966517086472,22.2189152677998,22.2472557209475,249466.72387886,0.0,1.0
2011-04-05,39.7,40.36,39.64,39.75,157000,22.5023197992768,22.8764137808265,22.4683112554995,22.5306602524245,276989.21958261,0.0,1.0
2011-04-06,39.89,40.08,39.76,39.8,77600,22.6100135212381,22.7177072431993,22.536328343054,22.5590007055722,136906.773500704,0.0,1.0
2011-04-07,39.48,39.97,39.23,39.97,99200,22.3776218054269,22.6553582462744,22.2359195396884,22.6553582462744,175014.844475127,0.0,1.0
2011-04-08,39.29,39.72,39.08,39.69,78200,22.2699280834656,22.5136559805359,22.1508981802453,22.4966517086472,137965.331027772,0.0,1.0
2011-04-11,38.68,39.29,38.6,39.25,70100,21.9241745550636,22.2699280834656,21.8788298300273,22.2472557209475,123674.804412363,0.0,1.0
2011-04-12,38.32,38.8201,38.28,38.52,61100,21.7201232924002,22.0035845047835,21.697450929882,21.833485104991,107796.441506353,0.0,1.0
2011-04-13,38.25,38.64,38.07,38.46,89200,21.6804466579934,21.9015021925455,21.5784210266616,21.7994765612137,157372.219024005,0.0,1.0
2011-04-14,38.59,38.64,37.87,37.98,61700,21.8731617393978,21.9015021925455,21.4650592140708,21.5274082109958,108854.999033421,0.0,1.0
2011-04-15,39.21,39.31,38.44,38.44,150900,22.2245833584293,22.2812642647247,21.7881403799547,21.7881403799547,266227.218057426,0.0,1.0
2011-04-18,38.89,39.05,38.54,38.77,135700,22.043204458284,22.1338939083566,21.8448212862501,21.9751873707295,239410.427371721,0.0,1.0
2011-04-19,38.76,39.0,38.6,38.98,51900,21.9695192801,22.1055534552089,21.8788298300273,22.0942172739499,91565.2260913214,0.0,1.0
2011-04-20,39.67,39.67,39.09,39.22,91600,22.4853155273882,22.4853155273882,22.1565662708748,22.2302514490588,161606.449132274,0.0,1.0
2011-04-21,39.9,39.93,39.55,39.89,85900,22.6156816118676,22.6326858837562,22.4172984398337,22.6100135212381,151550.152625135,0.0,1.0
2011-04-25,39.86,39.99,39.61,39.71,63900,22.5930092493494,22.6666944275335,22.4513069836109,22.5079878899063,112736.376632668,0.0,1.0
2011-04-26,40.29,40.58,39.91,39.99,143100,22.8367371464197,23.0011117746764,22.6213497024971,22.6666944275335,252465.970205551,0.0,1.0
2011-04-27,40.67,40.73,40.21,40.21,91200,23.0521245903422,23.0861331341195,22.7913924213834,22.7913924213834,160900.74411423,0.0,1.0
2011-04-28,40.85,40.85,40.45,40.63,115600,23.154150221674,23.154150221674,22.9274265964923,23.0294522278241,203948.750214966,0.0,1.0
2011-04-29,40.49,41.43,40.34,41.34,281000,22.9500989590105,23.4828994781873,22.8650775995674,23.4318866625215,495757.775176519,0.0,1.0
2011-05-02,40.72,41.05,40.47,40.54,203000,23.0804650434899,23.2675120342648,22.9387627777514,22.9784394121582,358145.296657771,0.0,1.0
2011-05-03,40.73,40.84,40.51,40.61,193000,23.0861331341195,23.1484821310444,22.9614351402696,23.018116046565,340502.671206648,0.0,1.0
2011-05-04,40.41,40.78,40.37,40.61,123000,22.9047542339742,23.1144735872672,22.882081871456,23.018116046565,217004.293048797,0.0,1.0
2011-05-05,39.91,40.27,39.76,40.21,191800,22.6213497024971,22.8254009651606,22.536328343054,22.7913924213834,338385.556152515,0.0,1.0
2011-05-06,40.03,40.47,39.83,40.33,119400,22.6893667900516,22.9387627777514,22.5760049774608,22.8594095089379,210652.947886393,0.0,1.0
2011-05-09,40.15,40.23,39.78,39.89,87000,22.7573838776061,22.8027286026424,22.5476645243131,22.6100135212381,153490.841424759,0.0,1.0
2011-05-10,40.92,40.99,40.23,40.25,119300,23.1938268560808,23.2335034904875,22.8027286026424,22.8140647839015,210476.521631881,0.0,1.0
2011-05-11,40.7,40.94,40.52,40.7,186800,23.0691288622309,23.2051630373398,22.9671032308991,23.0691288622309,329564.243426953,0.0,1.0
2011-05-12,40.72,40.78,40.06,40.13,103000,23.3326950765045,23.3670752755367,22.9545128871506,22.9946231193548,179754.631269468,0.445,1.0
2011-05-13,40.33,40.72,40.07,40.62,78800,23.1092237827954,23.3326950765045,22.9602429203226,23.2753947447842,137521.018874117,0.0,1.0
2011-05-16,40.02,40.44,39.99,40.14,113500,22.9315927544624,23.1722541476877,22.9144026549464,23.0003531525268,198079.132515385,0.0,1.0
2011-05-17,39.82,40.04,39.69,39.89,140000,22.8169920910218,22.9430528208065,22.7425016597855,22.8571023232261,244326.683278889,0.0,1.0
2011-05-18,39.82,40.2,39.6,39.9,125600,22.8169920910218,23.034733351559,22.6909313612372,22.8628323563981,219195.93871306,0.0,1.0
2011-05-19,39.86,40.1995,39.73,40.02,221800,22.83991222371,23.0344468499004,22.7654217924736,22.9315927544624,387083.273937553,0.0,1.0
2011-05-20,39.77,40.05,39.55,39.68,231700,22.7883419251617,22.9487828539785,22.662281195377,22.7367716266134,404360.660826561,0.0,1.0
2011-05-23,39.24,39.73,39.21,39.33,164400,22.4846501670441,22.7654217924736,22.467460067528,22.5362204655924,286909.33379321,0.0,1.0
2011-05-24,39.17,39.41,39.04,39.41,102700,22.4445399348399,22.5820607309686,22.3700495036035,22.5820607309686,179231.074091013,0.0,1.0
2011-05-25,39.16,39.32,38.75,39.04,112600,22.4388099016679,22.5304904324204,22.2038785416147,22.3700495036035,196508.46098002,0.0,1.0
2011-05-26,39.37,39.44,38.88,39.16,141500,22.5591405982805,22.5992508304847,22.2783689728511,22.4388099016679,246944.469171163,0.0,1.0
2011-05-27,39.44,39.65,39.38,39.49,65800,22.5992508304847,22.7195815270973,22.5648706314525,22.6279009963449,114833.541141078,0.0,1.0
2011-05-31,39.88,39.9,39.458,39.67,200300,22.851372290054,22.8628323563981,22.6095648901944,22.7310415934414,349561.676148296,0.0,1.0
2011-06-01,39.39,40.12,39.39,39.9,254800,22.5706006646246,22.9888930861827,22.5706006646246,22.8628323563981,444674.563567577,0.0,1.0
2011-06-02,39.24,39.5,39.016,39.44,104900,22.4846501670441,22.6336310295169,22.3562974239907,22.5992508304847,183070.493399682,0.0,1.0
2011-06-03,38.8,39.0,38.53,38.84,191900,22.2325287074748,22.3471293709154,22.07781781183,22.2554488401629,334902.075151563,0.0,1.0
2011-06-06,38.56,38.95,38.5,38.68,198400,22.0950079113461,22.3184792050553,22.0606277123139,22.1637683094105,346245.814018082,0.0,1.0
2011-06-07,38.53,38.78,38.47,38.76,156900,22.07781781183,22.2210686411308,22.0434376127979,22.2096085747867,273820.404331841,0.0,1.0
2011-06-08,38.53,38.66,38.01,38.36,100600,22.07781781183,22.1523082430664,21.7798560868845,21.9804072479055,175566.17384183,0.0,1.0
2011-06-09,38.37,38.67,38.31,38.64,62900,21.9861372810776,22.1580382762384,21.9517570820454,22.1408481767224,109772.488416015,0.0,1.0
2011-06-10,38.2,38.43,38.11,38.19,137500,21.8887267171531,22.0205174801097,21.8371564186048,21.882996683981,239963.706791765,0.0,1.0
2011-06-13,38.31,38.53,38.1,38.3,65100,21.9517570820454,22.07781781183,21.8314263854328,21.9460270488733,113611.907724683,0.0,1.0
2011-06-14,38.54,38.78,38.33,38.59,130000,22.0835478450021,22.2210686411308,21.9632171483894,22.1121980108622,226874.777330396,0.0,1.0
2011-06-15,38.25,38.57,38.11,38.27,113800,21.9173768830132,22.1007379445181,21.8371564186048,21.9288369493573,198602.689693839,0.0,1.0
2011-06-16,38.52,38.74,38.1,38.21,77800,22.072087778658,22.1981485084427,21.8314263854328,21.8944567503251,135775.828279268,0.0,1.0
2011-06-17,38.91,39.11,38.7156,38.8,274400,22.2955590723672,22.4101597358077,22.1841672275029,22.2325287074748,478880.299226621,0.0,1.0
2011-06-20,39.4,39.55,38.84,38.91,163400,22.5763306977966,22.662281195377,22.2554488401629,22.2955590723672,285164.14319836,0.0,1.0
2011-06-21,39.74,39.79,39.5,39.66,177600,22.7711518256456,22.7998019915058,22.6336310295169,22.7253115602694,309945.849645219,0.0,1.0
2011-06-22,39.59,39.9,39.345,39.7,130900,22.6852013280652,22.8628323563981,22.5448155153504,22.7482316929575,228445.44886576,0.0,1.0
2011-06-23,39.75,39.77,39.16,39.23,193300,22.7768818588176,22.7883419251617,22.4388099016679,22.4789201338721,337345.341984352,0.0,1.0
2011-06-24,40.41,40.69,39.79,39.79,292100,23.1550640481716,23.3155049769884,22.7998019915058,22.7998019915058,509770.172755452,0.0,1.0
2011-06-27,40.56,40.67,40.36,40.49,177700,23.241014545752,23.3040449106444,23.1264138823114,23.2009043135478,310120.368704704,0.0,1.0
2011-06-28,40.69,40.69,40.52,40.65,107600,23.3155049769884,23.3155049769884,23.2180944130639,23.2925848443003,187782.508005775,0.0,1.0
2011-06-29,40.82,40.88,40.49,40.81,125600,23.3899954082248,23.424375607257,23.2009043135478,23.3842653750528,219195.93871306,0.0,1.0
2011-06-30,41.04,41.1,40.72,40.8,144800,23.5160561380095,23.5504363370416,23.3326950765045,23.3785353418807,252703.598134164,0.0,1.0
2011-07-01,41.53,41.66,40.86,41.05,139200,23.7968277634389,23.8713181946753,23.4129155409129,23.5217861711815,242930.530803009,0.0,1.0
2011-07-05,41.59,41.83,41.33,41.6,141700,23.8312079624711,23.9687287585998,23.6822270999983,23.8369379956431,247293.507290132,0.0,1.0
2011-07-06,41.69,41.93,41.4009,41.45,80200,23.8885082941914,24.0260290903201,23.722853035188,23.7509874980627,139964.285706906,0.0,1.0
2011-07-07,41.94,41.99,41.68,41.965,86500,24.0317591234921,24.0604092893523,23.8827782610194,24.0460842064222,150958.986454456,0.0,1.0
2011-07-08,41.76,41.86,41.5,41.51,56900,23.9286185263956,23.9859188581159,23.7796376639228,23.7853676970948,99301.3448469197,0.0,1.0
2011-07-11,41.12,41.55,41.07,41.33,136900,23.5618964033857,23.808287829783,23.5332462375255,23.6822270999983,238916.592434856,0.0,1.0
2011-07-12,41.44,41.76,40.89,40.89,228400,23.7452574648906,23.9286185263956,23.430105640429,23.430105640429,398601.531863559,0.0,1.0
2011-07-13,41.5,41.7,41.34,41.7,196800,23.7796376639228,23.8942383273634,23.6879571331703,23.8942383273634,343453.509066324,0.0,1.0
2011-07-14,41.09,41.63,41.048,41.48,106000,23.5447063038696,23.8541280951592,23.5206401645471,23.7681775975788,184990.203054016,0.0,1.0
2011-07-15,41.3,41.37,41.07,41.12,158600,23.6650370004822,23.7051472326864,23.5332462375255,23.5618964033857,276787.228343084,0.0,1.0
2011-07-18,40.7,41.1799,40.65,41.13,70500,23.3212350101605,23.5962193020862,23.2925848443003,23.5676264365577,123035.936936869,0.0,1.0
2011-07-19,41.38,41.41,40.7,40.96,139100,23.7108772658585,23.7280673653746,23.3212350101605,23.4702158726332,242756.011743524,0.0,1.0
2011-07-20,41.62,41.73,41.18,41.46,132200,23.8483980619872,23.9114284268795,23.5962766024179,23.7567175312347,230714.196639064,0.0,1.0
2011-07-21,42.05,42.1,41.64,41.64,97100,24.0947894883844,24.1234396542446,23.8598581283312,23.8598581283312,169458.006759858,0.0,1.0
2011-07-22,41.82,42.08,41.736,42.01,83800,23.9629987254278,24.1119795879005,23.9148664467827,24.0718693556963,146246.971848363,0.0,1.0
2011-07-25,41.71,42.06,41.5,41.62,157700,23.8999683605354,24.1005195215565,23.7796376639228,23.8483980619872,275216.55680772,0.0,1.0
2011-07-26,41.35,41.77,41.27,41.77,86500,23.6936871663424,23.9343485595676,23.6478469009661,23.9343485595676,150958.986454456,0.0,1.0
2011-07-27,40.96,41.31,40.83,41.3,181800,23.4702158726332,23.6707670336543,23.3957254413968,23.6650370004822,317275.650143586,0.0,1.0
2011-07-28,40.65,40.97,40.55,40.96,141400,23.2925848443003,23.4759459058053,23.23528451258,23.4702158726332,246769.950111677,0.0,1.0
2011-07-29,40.25,40.71,39.11,39.11,142700,23.0633835174191,23.3269650433325,22.4101597358077,22.4101597358077,249038.697884982,0.0,1.0
2011-08-01,40.56,40.63,40.2,40.59,114400,23.241014545752,23.2811247779562,23.034733351559,23.2582046452681,199649.804050749,0.0,1.0
2011-08-02,39.88,40.7,39.87,40.43,159900,22.851372290054,23.3212350101605,22.845642256882,23.1665241145157,279055.976116388,0.0,1.0
2011-08-03,40.27,40.34,39.66,40.0,149900,23.0748435837632,23.1149538159674,22.7253115602694,22.9201326881184,261604.070167895,0.0,1.0
2011-08-04,39.02,40.25,39.0,39.935,211300,22.3585894372595,23.0633835174191,22.3471293709154,22.8828874725002,368758.772691637,0.0,1.0
2011-08-05,39.12,39.54,38.27,39.37,227800,22.4158897689798,22.656551162205,21.9288369493573,22.5591405982805,397554.417506648,0.0,1.0
2011-08-08,36.65,39.2,36.65,38.67,276200,21.0005715754885,22.461730034356,21.0005715754885,22.1580382762384,482021.642297349,0.0,1.0
2011-08-09,38.43,38.51,35.51,37.22,442600,22.0205174801097,22.066357745486,20.3473477938771,21.3271834662942,772421.357280259,0.0,1.0
2011-08-10,36.6,38.25,36.48,37.52,351700,20.9719214096283,21.9173768830132,20.903161011564,21.499084461455,613783.532208466,0.0,1.0
2011-08-11,37.54,37.98,35.85,36.25,325600,21.7655310039544,22.020641116947,20.7856762517785,21.0175945363172,561577.110054393,0.445,1.0
2011-08-12,36.84,37.99,36.73,37.85,165600,21.3596740060117,22.0264390740604,21.2958964777636,21.9452676744719,285617.842214397,0.0,1.0
2011-08-15,38.22,38.25,36.93,36.93,137400,22.1597920876702,22.1771859590106,21.4118556200329,21.4118556200329,236980.021257596,0.0,1.0
2011-08-16,38.3,38.4782,37.71,37.95,191700,22.2061757445779,22.3094953403399,21.8640962748834,22.0032472456066,330633.697780795,0.0,1.0
2011-08-17,38.28,38.83,38.14,38.49,120800,22.194579830351,22.5134674715916,22.1134084307624,22.3163369297338,208349.247219197,0.0,1.0
2011-08-18,37.16,37.83,36.82,37.59,260900,21.5452086336427,21.933671760245,21.3480780917848,21.7945207895218,449986.081121593,0.0,1.0
2011-08-19,36.37,37.07,36.25,36.72,357200,21.0871700216788,21.4930270196215,21.0175945363172,21.2900985206501,616079.065452792,0.0,1.0
2011-08-22,36.08,37.06,35.74,37.06,240900,20.9190292653883,21.487229062508,20.7218987235304,21.487229062508,415491.172641594,0.0,1.0
2011-08-23,37.16,37.18,35.86,36.26,265000,21.5452086336427,21.5568045478696,20.791474208892,21.0233924934307,457057.537359993,0.0,1.0
2011-08-24,38.2,38.31,37.19,37.19,184400,22.1481961734432,22.2119737016914,21.5626025049831,21.5626025049831,318043.056185596,0.0,1.0
2011-08-25,37.59,38.52,37.29,38.52,186400,21.7945207895218,22.3337308010742,21.6205820761177,22.3337308010742,321492.547033595,0.0,1.0
2011-08-26,38.02,38.1,36.8,37.37,199800,22.0438329454008,22.0902166023086,21.3364821775579,21.6669657330255,344604.135715196,0.0,1.0
2011-08-29,39.07,39.12,38.17,38.18,254900,22.6526184423148,22.6816082278822,22.1308023021028,22.1366002592163,439637.608577595,0.0,1.0
2011-08-30,39.01,39.15,38.83,38.92,149400,22.617830699634,22.6990020992226,22.5134674715916,22.5656490856128,257676.966345597,0.0,1.0
2011-08-31,39.06,39.19,38.84,39.19,184000,22.6468204852014,22.7221939276764,22.5192654287051,22.7221939276764,317353.158015995,0.0,1.0
2011-09-01,38.48,39.31,38.36,39.14,165900,22.3105389726203,22.791769413038,22.2409634872587,22.6932041421091,286135.265841596,0.0,1.0
2011-09-02,37.67,38.19,37.56,37.88,148200,21.8409044464295,22.1423982163298,21.7771269181814,21.9626615458123,255607.271836796,0.0,1.0
2011-09-06,37.13,37.22,36.51,36.69,220900,21.5278147623023,21.5799963763235,21.1683414212673,21.2727046493097,380996.264161595,0.0,1.0
2011-09-07,37.7,37.72,37.24,37.59,227700,21.8582983177699,21.8698942319968,21.5915922905504,21.7945207895218,392724.533044794,0.0,1.0
2011-09-08,37.45,38.14,37.31,37.58,261700,21.7133493899332,22.1134084307624,21.6321779903447,21.7887228324083,451365.877460794,0.0,1.0
2011-09-09,36.77,37.2,36.5,37.2,183900,21.3190883062175,21.5684004620965,21.1625434641539,21.5684004620965,317180.683473595,0.0,1.0
2011-09-12,37.13,37.17,36.4,36.5,146000,21.5278147623023,21.5510065907561,21.1045638930192,21.1625434641539,251812.831903996,0.0,1.0
2011-09-13,37.51,37.55,36.96,37.24,135700,21.748137132614,21.7713289610679,21.4292494913733,21.5915922905504,234047.954036797,0.0,1.0
2011-09-14,37.93,38.28,37.29,37.7,157000,21.9916513313796,22.194579830351,21.6205820761177,21.8582983177699,270785.031567997,0.0,1.0
2011-09-15,38.39,38.42,37.99,38.22,167600,22.2583573585991,22.2757512299395,22.0264390740604,22.1597920876702,289067.333062396,0.0,1.0
2011-09-16,38.89,39.11,38.49,38.61,433000,22.5482552142724,22.6758102707687,22.3163369297338,22.3859124150954,746814.768591991,0.0,1.0
2011-09-19,38.59,38.8,38.23,38.27,145700,22.3743165008684,22.4960736002512,22.1655900447836,22.1887818732375,251295.408276797,0.0,1.0
2011-09-20,38.76,39.568,38.7,38.73,136800,22.4728817717974,22.9413567065655,22.4380940291166,22.455487900457,235945.174003196,0.0,1.0
2011-09-21,38.24,39.07,38.23,38.87,303500,22.1713880018971,22.6526184423148,22.1655900447836,22.5366593000455,523460.236183993,0.0,1.0
2011-09-22,36.97,37.82,36.56,37.02,393100,21.4350474484868,21.9278738031315,21.1973312068347,21.4640372340541,677997.426174391,0.0,1.0
2011-09-23,36.93,37.05,36.57,36.84,422000,21.4118556200329,21.4814311053945,21.2031291639481,21.3596740060117,727842.568927992,0.0,1.0
2011-09-26,37.0,37.63,36.76,37.13,416300,21.4524413198272,21.8177126179756,21.313290349104,21.5278147623023,718011.520011191,0.0,1.0
2011-09-27,37.34,37.68,37.02,37.64,283700,21.6495718616851,21.846702403543,21.4640372340541,21.8235105750891,489310.276788793,0.0,1.0
2011-09-28,36.55,37.47,36.54,37.38,269400,21.1915332497212,21.7249453041602,21.1857352926077,21.672763690139,464646.417225594,0.0,1.0
2011-09-29,37.23,37.26,36.67,37.1,163200,21.5857943334369,21.6031882047773,21.2611087350828,21.5104208909619,281478.453196797,0.0,1.0
2011-09-30,36.63,37.41,36.58,36.87,346700,21.2379169066289,21.6901575614793,21.2089271210616,21.3770678773521,597969.238500793,0.0,1.0
2011-10-03,35.95,36.875,35.94,36.57,427200,20.8436558229132,21.3799668559089,20.8378578657997,21.2031291639481,736811.24513279,0.0,1.0
2011-10-04,36.35,36.43,35.14,35.7,306900,21.0755741074519,21.1219577643596,20.3740212967224,20.6987068950765,529324.370625592,0.0,1.0
2011-10-05,36.32,36.6,35.91,36.51,195100,21.0581802361115,21.2205230352885,20.8204639944593,21.1683414212673,336497.832222395,0.0,1.0
2011-10-06,36.91,36.94,36.09,36.34,223000,21.400259705806,21.4176535771464,20.9248272225017,21.0697761503384,384618.229551995,0.0,1.0
2011-10-07,36.7,37.18,36.46,37.1,230500,21.2785026064232,21.5568045478696,21.1393516357,21.5104208909619,397553.820231995,0.0,1.0
2011-10-10,37.49,37.52,37.04,37.45,219200,21.7365412183871,21.7539350897275,21.4756331482811,21.7133493899332,378064.196940795,0.0,1.0
2011-10-11,37.43,37.49,37.0,37.25,186600,21.7017534757063,21.7365412183871,21.4524413198272,21.5973902476639,321837.496118395,0.0,1.0
2011-10-12,37.69,37.8,37.3,37.58,213000,21.8525003606564,21.9162778889046,21.6263800332312,21.7887228324083,367370.775311995,0.0,1.0
2011-10-13,37.99,38.01,37.36,37.64,289700,22.0264390740604,22.0380349882874,21.661167775912,21.8235105750891,499658.749332794,0.0,1.0
2011-10-14,38.53,38.55,37.96,38.35,220000,22.3395287581876,22.3511246724146,22.00904520272,22.2351655301452,379443.993279995,0.0,1.0
2011-10-17,38.06,38.43,37.99,38.28,63376,22.0670247738547,22.281549187053,22.0264390740604,22.194579830351,109307.465991422,0.0,1.0
2011-10-18,38.35,38.46,37.87,38.1,81068,22.2351655301452,22.2989430583934,21.9568635886988,22.0902166023086,139821.66203283,0.0,1.0
2011-10-19,38.22,38.93,38.1,38.41,174600,22.1597920876702,22.5714470427263,22.0902166023086,22.269953272826,301140.551030395,0.0,1.0
2011-10-20,38.36,38.56,37.83,38.28,384300,22.2409634872587,22.356922629528,21.933671760245,22.194579830351,662819.666443191,0.0,1.0
2011-10-21,38.89,38.97,38.59,38.88,157300,22.5482552142724,22.5946388711802,22.3743165008684,22.542457257159,271302.455195197,0.0,1.0
2011-10-24,39.2,39.43,38.75,38.88,199800,22.7279918847899,22.8613448983996,22.4670838146839,22.542457257159,344604.135715195,0.0,1.0
2011-10-25,38.21,39.1487,38.19,39.12,151500,22.1539941305567,22.6982483647978,22.1423982163298,22.6816082278822,261298.931735996,0.0,1.0
2011-10-26,38.76,38.94,38.17,38.67,183400,22.4728817717974,22.5772449998398,22.1308023021028,22.4207001577762,316318.310761595,0.0,1.0
2011-10-27,40.18,40.77,39.59,40.05,418400,23.2961916819097,23.6382711516042,22.9541122122151,23.2208182394346,721633.485401589,0.0,1.0
2011-10-28,39.94,40.41,39.72,40.41,229800,23.1570407111865,23.4295446955194,23.0294856546902,23.4295446955194,396346.498435194,0.0,1.0
2011-10-31,39.51,40.15,39.3,39.51,134700,22.9077285553074,23.2787978105693,22.7859714559246,22.9077285553074,232323.208612797,0.0,1.0
2011-11-01,38.38,38.97,38.14,38.3,350200,22.2525594014856,22.5946388711802,22.1134084307624,22.2061757445779,604005.847484793,0.0,1.0
2011-11-02,39.03,39.66,38.62,39.0,216600,22.629426613861,22.9946979120094,22.3917103722088,22.6120327425206,373579.858838395,0.0,1.0
2011-11-03,39.02,39.4699,38.68,39.27,213500,22.6236286567475,22.8844787472824,22.4264981148896,22.7685775845842,368233.148023995,0.0,1.0
2011-11-04,38.8,39.02,38.61,38.87,176700,22.4960736002512,22.6236286567475,22.3859124150954,22.5366593000455,304762.516420796,0.0,1.0
2011-11-07,38.84,38.99,38.43,38.79,175700,22.5192654287051,22.6062347854071,22.281549187053,22.4902756431378,303037.770996796,0.0,1.0
2011-11-08,39.49,39.56,38.81,38.95,136600,22.8961326410804,22.9367183408747,22.5018715573647,22.5830429569532,235600.224918397,0.0,1.0
2011-11-09,38.79,39.31,38.6,39.01,427200,22.4902756431378,22.791769413038,22.3801144579819,22.617830699634,736811.245132789,0.0,1.0
2011-11-10,38.4,38.72,38.11,38.72,162900,22.5221644072618,22.7098491106557,22.3520751448112,22.7098491106557,277742.400192367,0.445,1.0
2011-11-11,38.9,39.22,38.63,38.63,234600,22.8154217563147,23.0031064597086,22.6570627878262,22.6570627878262,399989.975967645,0.0,1.0
2011-11-14,38.17,38.86,37.92,38.86,178400,22.3872660266975,22.7919611683905,22.2406373521711,22.7919611683905,304169.700394833,0.0,1.0
2011-11-15,38.88,38.92,38.1,38.1,130100,22.8036914623526,22.8271520502768,22.3462099978301,22.3462099978301,221818.82298973,0.0,1.0
2011-11-16,38.59,39.16,38.49,38.68,156900,22.6336021999019,22.9679155778222,22.5749507300914,22.6863885227315,267512.477533348,0.0,1.0
2011-11-17,38.6,39.03,38.46,38.55,156900,22.639467346883,22.8916686670685,22.5573552891482,22.6101416119777,267512.477533348,0.0,1.0
2011-11-18,38.75,39.04,38.61,38.61,178000,22.7274445515989,22.8975338140495,22.645332493864,22.645332493864,303487.705550898,0.0,1.0
2011-11-21,38.37,38.58,38.16,38.4,288800,22.5045689663187,22.6277370529209,22.3814008797165,22.5221644072618,492400.277320782,0.0,1.0
2011-11-22,38.06,38.53,38.05,38.38,195800,22.3227494099059,22.5984113180156,22.3168842629248,22.5104341132997,333836.476105988,0.0,1.0
2011-11-23,37.7,37.89,37.64,37.79,279400,22.1116041185878,22.2230419112279,22.0764132367014,22.1643904414173,476373.39848832,0.0,1.0
2011-11-25,37.45,37.8,37.364,37.64,76300,21.9649754440614,22.1702555883984,21.9145351800243,22.0764132367014,130090.516480525,0.0,1.0
2011-11-28,38.33,38.46,38.04,38.24,255400,22.4811083783944,22.5573552891482,22.3110191159438,22.4283220555649,435453.707852244,0.0,1.0
2011-11-29,38.56,38.87,38.26,38.39,103300,22.6160067589588,22.7978263153716,22.440052349527,22.5162992602808,176125.168446111,0.0,1.0
2011-11-30,39.85,39.88,39.26,39.56,253300,23.3726107195152,23.3902061604584,23.0265670476328,23.2025214570645,431873.234921587,0.0,1.0
2011-12-01,39.88,40.1,39.69,39.9,235000,23.3902061604584,23.5192393940417,23.2787683678183,23.4019364544205,400671.970811579,0.0,1.0
2011-12-02,39.3,40.07,39.2393,40.07,150000,23.050027635557,23.5016439530985,23.014426193382,23.5016439530985,255748.066475476,0.0,1.0
2011-12-05,39.62,39.79,39.36,39.72,134800,23.2377123389509,23.3374198376289,23.0852185174434,23.2963638087615,229832.262405961,0.0,1.0
2011-12-06,39.48,39.84,39.35,39.57,183400,23.1556002812161,23.3667455725342,23.0793533704623,23.2083866040456,312694.635944015,0.0,1.0
2011-12-07,39.65,39.77,39.08,39.39,233000,23.2553077798941,23.3256895436668,22.9209944019738,23.1028139583866,397261.996591905,0.0,1.0
2011-12-08,39.26,39.81,39.21,39.46,313300,23.0265670476328,23.349150131591,22.9972413127275,23.143869987254,534172.461511778,0.0,1.0
2011-12-09,40.09,40.22,39.28,39.44,182700,23.5133742470606,23.5896211578144,23.0382973415949,23.1321396932918,311501.14496713,0.0,1.0
2011-12-12,40.12,40.14,39.66,39.82,227900,23.5309696880038,23.5426999819659,23.2611729268751,23.355015278572,388566.562331739,0.0,1.0
2011-12-13,40.09,40.75,39.79,40.37,453500,23.5133742470606,23.9004739478104,23.3374198376289,23.6775983625302,773211.654310856,0.0,1.0
2011-12-14,39.4,40.12,39.33,39.79,193000,23.1086791053676,23.5309696880038,23.0676230765002,23.3374198376289,329062.512198446,0.0,1.0
2011-12-15,39.91,40.01,39.63,39.82,192200,23.4078016014016,23.4664530712121,23.2435774859319,23.355015278572,327698.522510576,0.0,1.0
2011-12-16,39.81,40.245,39.5688,39.75,482700,23.349150131591,23.604284025267,23.2076827864079,23.3139592497046,822997.277918081,0.0,1.0
2011-12-19,39.51,40.28,39.45,40.01,127900,23.1731957221592,23.6248120397007,23.1380048402729,23.4664530712121,218067.85134809,0.0,1.0
2011-12-20,40.2,40.33,40.0,40.01,270000,23.5778908638522,23.654137774606,23.4605879242311,23.4664530712121,460346.519655858,0.0,1.0
2011-12-21,40.6,40.7,40.06,40.09,270000,23.8124967430945,23.8711482129051,23.4957788061174,23.5133742470606,460346.519655858,0.0,1.0
2011-12-22,41.49,41.6,40.66,40.71,676000,24.3344948244087,24.3990114412003,23.8476876249809,23.8770133598862,1152571.28624948,0.0,1.0
2011-12-23,41.64,41.76,41.36,41.55,98600,24.4224720291246,24.4928537928973,24.2582479136549,24.369685706295,168111.729029879,0.0,1.0
2011-12-27,42.32,42.4,41.64,41.64,116500,24.8213020238365,24.8682231996849,24.4224720291246,24.4224720291246,198630.998295953,0.0,1.0
2011-12-28,41.97,42.37,41.93,42.13,184200,24.6160218794995,24.8506277587418,24.5925612915752,24.7098642311964,314058.625631884,0.0,1.0
2011-12-29,42.4,42.54,42.0,42.0,180100,24.8682231996849,24.9503352574198,24.6336173204426,24.6336173204426,307068.178481555,0.0,1.0
2011-12-30,41.98,42.39,41.96,42.28,102500,24.6218870264805,24.8623580527039,24.6101567325184,24.7978414359123,174761.178758242,0.0,1.0
2012-01-03,41.09,42.49,40.96,42.48,190300,24.0998889451664,24.9210095225145,24.0236420344126,24.9151443755334,324459.047001887,0.0,1.0
2012-01-04,40.83,41.3094,40.83,40.92,217900,23.9473951236589,24.2285702699308,23.9473951236589,24.0001814464884,371516.691233374,0.0,1.0
2012-01-05,40.5,40.87,40.46,40.79,331400,23.753845273284,23.9708557115831,23.7303846853597,23.9239345357346,565032.728199818,0.0,1.0
2012-01-06,40.06,40.525,39.98,40.48,333400,23.4957788061174,23.7685081407366,23.448857630269,23.7421149793219,568442.702419492,0.0,1.0
2012-01-09,40.41,40.53,40.07,40.3,347600,23.7010589504544,23.7714407142271,23.5016439530985,23.6365423336628,592653.519379171,0.0,1.0
2012-01-10,41.07,41.14,40.649,40.7,197300,24.0881586512043,24.1292146800717,23.8412359633017,23.8711482129051,336393.956770742,0.0,1.0
2012-01-11,40.96,41.25,40.9535,41.0,186400,24.0236420344126,24.1937312968633,24.0198296888749,24.0471026223369,317809.597273525,0.0,1.0
2012-01-12,41.09,41.17,40.83,41.05,90700,24.0998889451664,24.1468101210148,23.9473951236589,24.0764283572421,154642.330862171,0.0,1.0
2012-01-13,40.98,41.12,40.69,40.71,153600,24.0353723283747,24.1174843861096,23.8652830659241,23.8770133598862,261886.020070888,0.0,1.0
2012-01-17,41.4,41.6,41.2,41.26,274000,24.2817085015792,24.3990114412003,24.164405561958,24.1995964438444,467166.468095202,0.0,1.0
2012-01-18,41.57,41.58,41.05,41.25,130200,24.3814160002572,24.3872811472382,24.0764283572421,24.1937312968633,221989.321700713,0.0,1.0
2012-01-19,41.24,41.66,41.23,41.57,114400,24.1878661498822,24.4342023230867,24.1820010029012,24.3814160002572,195050.525365297,0.0,1.0
2012-01-20,41.33,41.49,41.15,41.15,117300,24.2406524727118,24.3344948244087,24.1350798270527,24.1350798270527,199994.987983822,0.0,1.0
2012-01-23,41.11,41.64,40.94,41.3,114300,24.1116192391285,24.4224720291246,24.0119117404505,24.2230570317686,194880.026654313,0.0,1.0
2012-01-24,41.0,41.1591,40.8,40.99,120100,24.0471026223369,24.1404171108055,23.9297996827157,24.0412374753558,204768.951891364,0.0,1.0
2012-01-25,41.67,41.72,40.7708,40.87,370300,24.4400674700677,24.469393204973,23.912673453531,23.9708557115831,631356.726772459,0.0,1.0
2012-01-26,41.77,41.9,41.51,41.79,340100,24.4987189398783,24.5749658506321,24.3462251183708,24.5104492338404,579866.116055396,0.0,1.0
2012-01-27,41.47,41.86,41.1145,41.74,300600,24.3227645304466,24.5515052627078,24.11425855527,24.4811234989351,512519.125216853,0.0,1.0
2012-01-30,40.97,41.3,40.89,41.26,180400,24.0295071813937,24.2230570317686,23.9825860055452,24.1995964438444,307579.674614506,0.0,1.0
2012-01-31,41.45,41.53,41.0475,41.2,220500,24.3110342364845,24.3579554123329,24.0749620704969,24.164405561958,375949.657718949,0.0,1.0
2012-02-01,41.97,42.04,41.4,41.5,194900,24.6160218794995,24.6570779083669,24.2817085015792,24.3403599713897,332301.987707135,0.0,1.0
2012-02-02,41.71,42.04,41.661,42.04,160500,24.463528057992,24.6570779083669,24.4347888377848,24.6570779083669,273650.431128759,0.0,1.0
2012-02-03,42.05,42.17,41.88,42.14,102100,24.6629430553479,24.7333248191206,24.5632355566699,24.7157293781774,174079.183914308,0.0,1.0
2012-02-06,41.8,41.96,41.65,41.77,67200,24.5163143808215,24.6101567325184,24.4283371761056,24.4987189398783,114575.133781013,0.0,1.0
2012-02-07,42.02,42.18,41.6,41.65,53800,24.6453476144048,24.7391899661017,24.3990114412003,24.4283371761056,91728.3065092039,0.0,1.0
2012-02-08,41.79,42.15,41.45,42.15,299400,24.5104492338404,24.7215945251585,24.3110342364845,24.7215945251585,510473.140685051,0.0,1.0
2012-02-09,41.88,41.98,41.52,41.96,301200,24.5632355566699,24.6218870264805,24.3520902653519,24.6101567325184,513542.117482757,0.0,1.0
2012-02-10,41.6,41.82,41.55,41.66,216700,24.3990114412003,24.5280446747836,24.369685706295,24.4342023230867,369470.706701571,0.0,1.0
2012-02-13,41.27,41.5,41.12,41.42,136800,24.4752583519541,24.6116603248387,24.386300543551,24.5642161603571,230671.150384374,0.46,1.0
2012-02-14,41.05,41.17,40.78,41.06,100900,24.3447868996296,24.4159531463521,24.1846628445042,24.3507174201898,170136.835334674,0.0,1.0
2012-02-15,40.85,41.4,40.75,41.4,142100,24.2261764884256,24.5523551192367,24.1668712828236,24.5523551192367,239607.971269148,0.0,1.0
2012-02-16,41.7,41.87,40.95,41.01,119700,24.7302707360428,24.8310895855662,24.2854816940276,24.3210648173888,201837.256586327,0.0,1.0
2012-02-17,41.59,41.94,41.56,41.8,84200,24.6650350098805,24.8726032294876,24.6472434481999,24.7895759416448,141977.418584534,0.0,1.0
2012-02-21,41.47,41.675,41.38,41.56,260900,24.5938687631581,24.7154444346423,24.5404940781163,24.6472434481999,439927.654497684,0.0,1.0
2012-02-22,41.37,41.63,41.33,41.49,128300,24.5345635575561,24.6887570921214,24.5108414753153,24.6057298042785,216338.513116339,0.0,1.0
2012-02-23,41.75,41.8,41.21,41.45,179800,24.7599233388438,24.7895759416448,24.4396752285929,24.5820077220377,303177.433034433,0.0,1.0
2012-02-24,41.91,41.98,41.36,41.79,175800,24.854811667807,24.8963253117284,24.5286330369959,24.7836454210846,296432.662555358,0.0,1.0
2012-02-27,42.01,42.24,41.5,41.83,263700,24.914116873409,25.0505188462937,24.6116603248387,24.8073675033254,444648.993833037,0.0,1.0
2012-02-28,41.75,42.13,41.63,42.12,153100,24.7599233388438,24.9852831201315,24.6887570921214,24.9793525995713,258156.090086605,0.0,1.0
2012-02-29,41.58,42.08,41.58,41.95,191100,24.6591044893203,24.9556305173304,24.6591044893203,24.8785337500478,322231.409637821,0.0,1.0
2012-03-01,41.63,41.96,41.49,41.79,162000,24.6887570921214,24.884464270608,24.6057298042785,24.7836454210846,273163.204402547,0.0,1.0
2012-03-02,41.31,41.79,41.28,41.71,189300,24.4989804341949,24.7836454210846,24.4811888725143,24.736201256603,319196.262922236,0.0,1.0
2012-03-05,41.36,41.39,40.96,41.32,114200,24.5286330369959,24.5464245986765,24.2914122145878,24.5049109547551,192563.197177599,0.0,1.0
2012-03-06,41.3,41.31,40.968,41.06,194600,24.4930499136347,24.4989804341949,24.296156631036,24.3507174201898,328133.083807011,0.0,1.0
2012-03-07,41.29,41.47,40.86,41.47,118900,24.4871193930745,24.5938687631581,24.2321070089858,24.5938687631581,200488.302490512,0.0,1.0
2012-03-08,41.4,41.55,41.12,41.55,130000,24.5523551192367,24.6413129276397,24.386300543551,24.6413129276397,219205.040569946,0.0,1.0
2012-03-09,41.91,41.96,41.27,41.41,168900,24.854811667807,24.884464270608,24.4752583519541,24.5582856397969,284797.933478953,0.0,1.0
2012-03-12,42.14,42.32,41.98,42.0,196800,24.9912136406917,25.0979630107753,24.8963253117284,24.9081863528488,331842.707570502,0.0,1.0
2012-03-13,41.98,42.3,41.75,42.2,179500,24.8963253117284,25.0861019696549,24.7599233388438,25.0267967640529,302671.575248502,0.0,1.0
2012-03-14,41.35,42.06,41.19,42.04,177500,24.5227025164357,24.94376947621,24.4278141874725,24.9319084350896,299299.190008965,0.0,1.0
2012-03-15,41.38,41.55,41.07,41.41,165100,24.5404940781163,24.6413129276397,24.35664794075,24.5582856397969,278390.401523831,0.0,1.0
2012-03-16,41.49,41.68,41.32,41.38,325100,24.6057298042785,24.7184096949224,24.5049109547551,24.5404940781163,548181.220686842,0.0,1.0
2012-03-19,41.23,41.689,41.14,41.57,128800,24.4515362697133,24.7237471634265,24.3981615846714,24.6531739687601,217181.609426223,0.0,1.0
2012-03-20,41.22,41.35,41.05,41.05,119400,24.4456057491531,24.5227025164357,24.3447868996296,24.3447868996296,201331.398800396,0.0,1.0
2012-03-21,41.06,41.34,40.94,41.34,143500,24.3507174201898,24.5167719958755,24.2795511734674,24.5167719958755,241968.640936825,0.0,1.0
2012-03-22,40.97,41.1,40.75,40.9,131700,24.297342735148,24.3744395024306,24.1668712828236,24.2558290912266,222071.568023553,0.0,1.0
2012-03-23,40.87,40.97,40.75,40.97,236900,24.238037529546,24.297342735148,24.1668712828236,24.297342735148,399459.031623232,0.0,1.0
2012-03-26,41.42,41.56,41.1032,41.24,165900,24.5642161603571,24.6472434481999,24.3763372690099,24.4574667902735,279739.355619646,0.0,1.0
2012-03-27,41.49,41.66,41.39,41.49,120700,24.6057298042785,24.706548653802,24.5464245986765,24.6057298042785,203523.449206096,0.0,1.0
2012-03-28,41.31,41.67,41.09,41.58,93500,24.4989804341949,24.7124791743622,24.3685089818704,24.6591044893203,157659.009948384,0.0,1.0
2012-03-29,41.49,41.56,41.05,41.18,123000,24.6057298042785,24.6472434481999,24.3447868996296,24.4218836669123,207401.692231564,0.0,1.0
2012-03-30,41.49,41.7,41.42,41.7,191200,24.6057298042785,24.7302707360428,24.5642161603571,24.7302707360428,322400.028899798,0.0,1.0
2012-04-02,41.81,41.81,41.13,41.46,151500,24.795506462205,24.795506462205,24.3922310641113,24.5879382425979,255458.181894975,0.0,1.0
2012-04-03,41.68,41.82,41.44,41.79,86600,24.7184096949224,24.8014369827652,24.5760772014775,24.7836454210846,146024.280871979,0.0,1.0
2012-04-04,41.45,41.5792,41.26,41.44,249600,24.5820077220377,24.6586300476755,24.4693278313939,24.5760772014775,420873.677894296,0.0,1.0
2012-04-05,40.87,41.33,40.75,41.16,182100,24.238037529546,24.5108414753153,24.1668712828236,24.4100226257919,307055.676059901,0.0,1.0
2012-04-09,40.6,40.7,40.44,40.45,200700,24.0779134744205,24.1372186800226,23.9830251454573,23.9889556660175,338418.858787602,0.0,1.0
2012-04-10,40.05,40.61,40.03,40.46,449500,23.7517348436094,24.0838439949807,23.739873802489,23.9948861865777,757943.582586083,0.0,1.0
2012-04-11,40.06,40.26,39.86,40.22,201400,23.7576653641696,23.8762757753737,23.6390549529656,23.8525536931329,339599.19362144,0.0,1.0
2012-04-12,40.11,40.29,39.9,40.06,152200,23.7873179669706,23.8940673370543,23.6627770352064,23.7576653641696,256638.516728814,0.0,1.0
2012-04-13,39.92,40.33,39.89,40.07,187900,23.6746380763268,23.9177894192951,23.6568465146462,23.7635958847298,316835.59325456,0.0,1.0
2012-04-16,40.34,40.48,39.94,39.99,95600,23.9237199398553,24.0067472276981,23.6864991174472,23.7161517202482,161200.014449899,0.0,1.0
2012-04-17,40.69,40.85,40.31,40.6,126100,24.1312881594624,24.2261764884256,23.9059283781747,24.0779134744205,212628.889352847,0.0,1.0
2012-04-18,40.3,40.53,40.12,40.53,228000,23.8999978576145,24.0363998304991,23.7932484875308,24.0363998304991,384451.917307289,0.0,1.0
2012-04-19,40.08,40.37,39.99,40.29,387500,23.76952640529,23.9415115015359,23.7161517202482,23.8940673370543,653399.640160416,0.0,1.0
2012-04-20,40.59,40.63,40.13,40.46,384800,24.0719829538603,24.0957050361011,23.799179008091,23.9948861865777,648846.920087041,0.0,1.0
2012-04-23,40.35,40.42,40.08,40.21,184600,23.9296504604155,23.9711641043369,23.76952640529,23.8466231725727,311271.157609323,0.0,1.0
2012-04-24,40.89,40.89,40.23,40.23,232100,24.2498985706664,24.2498985706664,23.8584842136931,23.8584842136931,391365.307048342,0.0,1.0
2012-04-25,41.06,41.25,40.77,41.18,255300,24.3507174201898,24.4633973108337,24.178732323944,24.4218836669123,430484.975826979,0.0,1.0
2012-04-26,41.13,41.28,40.95,41.02,203700,24.3922310641113,24.4811888725143,24.2854816940276,24.326995337949,343477.436646907,0.0,1.0
2012-04-27,41.3,41.37,41.0,41.16,133400,24.4930499136347,24.5345635575561,24.3151342968286,24.4100226257919,224938.09547716,0.0,1.0
2012-04-30,41.21,41.36,41.07,41.34,174000,24.4396752285929,24.5286330369959,24.35664794075,24.5167719958755,293397.515839773,0.0,1.0
2012-05-01,41.15,41.63,41.02,41.25,166400,24.4040921052317,24.6887570921214,24.326995337949,24.4633973108337,280582.45192953,0.0,1.0
2012-05-02,40.67,41.05,40.42,40.96,173000,24.119427118342,24.3447868996296,23.9711641043369,24.2914122145878,291711.323220004,0.0,1.0
2012-05-03,40.45,40.705,40.255,40.57,261100,23.9889556660175,24.1401839403027,23.8733105150936,24.0601219127399,440264.893021638,0.0,1.0
2012-05-04,39.98,40.39,39.96,40.29,310300,23.710221199688,23.9533725426563,23.6983601585676,23.8940673370543,523225.569914263,0.0,1.0
2012-05-07,39.87,40.09,39.82,39.97,211000,23.6449854735258,23.7754569258502,23.6153328707248,23.7042906791278,355786.64277122,0.0,1.0
2012-05-08,40.05,40.07,39.68,39.8,230800,23.7517348436094,23.7635958847298,23.5323055828819,23.6034718296044,389173.256642643,0.0,1.0
2012-05-09,39.92,40.08,39.65,39.82,134000,23.6746380763268,23.76952640529,23.5145140212013,23.6153328707248,225949.811049021,0.0,1.0
2012-05-10,40.29,40.42,39.92,40.19,204400,23.8940673370543,23.9711641043369,23.6746380763268,23.8347621314522,344657.771480745,0.0,1.0
2012-05-11,39.79,40.07,39.6725,39.77,182400,23.8703452548135,24.0383195365764,23.7998560472879,23.8583470918304,304046.544887593,0.46,1.0
2012-05-14,39.58,39.9,39.34,39.55,154100,23.7443645434913,23.9363351512203,23.6003865876944,23.7263672990166,256872.656618301,0.0,1.0
2012-05-15,39.37,39.67,39.18,39.59,95000,23.618383832169,23.7983562769151,23.5044012838299,23.7503636249828,158357.575462289,0.0,1.0
2012-05-16,39.47,39.6599,39.35,39.49,94900,23.6783746470844,23.7922972046086,23.606385669186,23.6903728100674,158190.883277591,0.0,1.0
2012-05-17,38.97,39.6134,38.88,39.57,158400,23.3784205725077,23.764401475673,23.3244288390839,23.7383654619997,264040.420560278,0.0,1.0
2012-05-18,38.54,39.13,38.44,38.94,193900,23.1204600683717,23.4744058763722,23.0604692534564,23.3604233280331,323216.146127766,0.0,1.0
2012-05-21,38.67,38.7,38.34,38.65,173700,23.1984481277617,23.2164453722363,23.000478438541,23.1864499647786,289544.324818942,0.0,1.0
2012-05-22,38.72,38.8,38.56,38.78,163000,23.2284435352193,23.2764361871516,23.1324582313548,23.2644380241685,271708.261056348,0.0,1.0
2012-05-23,38.3,38.67,38.03,38.5,197000,22.9764821125749,23.1984481277617,22.8145069123035,23.0964637424056,328383.603853377,0.0,1.0
2012-05-24,38.7,38.7,38.26,38.45,165700,23.2164453722363,23.2164453722363,22.9524857866088,23.0664683349479,276208.95004317,0.0,1.0
2012-05-25,38.8,38.85,38.71,38.72,104000,23.2764361871516,23.3064315946093,23.2224444537278,23.2284435352193,173359.872085032,0.0,1.0
2012-05-29,39.2,39.22,38.8,39.1,155300,23.516399446813,23.528397609796,23.2764361871516,23.4564086318976,258872.962834667,0.0,1.0
2012-05-30,38.97,39.32,38.91,38.99,144800,23.3784205725077,23.5883884247114,23.3424260835585,23.3904187354908,241370.283441467,0.0,1.0
2012-05-31,39.05,39.35,38.89,39.09,187500,23.42641322444,23.606385669186,23.3304279205754,23.4504095504061,312547.846307147,0.0,1.0
2012-06-01,39.11,39.23,38.61,38.61,178100,23.4624077133892,23.5343966912876,23.1624536388125,23.1624536388125,296878.780945616,0.0,1.0
2012-06-04,39.19,39.25,38.97,39.25,155900,23.5104003653214,23.5463948542706,23.3784205725077,23.5463948542706,259873.11594285,0.0,1.0
2012-06-05,39.53,39.53,39.01,39.13,172100,23.7143691360336,23.7143691360336,23.4024168984738,23.4744058763722,286877.249863787,0.0,1.0
2012-06-06,40.22,40.26,39.6,39.75,245700,24.1283057589494,24.1523020849156,23.7563627064743,23.8463489288473,409562.697800887,0.0,1.0
2012-06-07,40.37,40.69,40.36,40.65,185100,24.2182919813224,24.4102625890515,24.2122928998309,24.3862662630854,308547.233874417,0.0,1.0
2012-06-08,40.5,40.57,40.17,40.3,166100,24.2962800407124,24.3382736111531,24.0983103514918,24.1762984108817,276875.718781959,0.0,1.0
2012-06-11,40.48,40.85,40.46,40.715,257700,24.2842818777293,24.5062478929161,24.2722837147462,24.4252602927804,429565.759964544,0.0,1.0
2012-06-12,40.54,40.68,40.2,40.68,193000,24.3202763666785,24.40426350756,24.1163075959664,24.40426350756,321715.916465491,0.0,1.0
2012-06-13,40.7,40.9,40.31,40.59,234200,24.4162616705431,24.5362433003737,24.1822974923732,24.3502717741362,390393.096560714,0.0,1.0
2012-06-14,41.13,41.13,40.77,40.86,202900,24.674222174679,24.674222174679,24.4582552409838,24.5122469744076,338218.442750509,0.0,1.0
2012-06-15,41.43,41.63,41.08,41.13,257400,24.854194619425,24.9741762492557,24.6442267672213,24.674222174679,429065.683410453,0.0,1.0
2012-06-18,41.46,41.64,41.35,41.39,135800,24.8721918638996,24.9801753307472,24.8062019674928,24.8301982934589,226367.986818724,0.0,1.0
2012-06-19,41.8,41.96,41.34,41.69,183600,25.0761606346118,25.1721459384763,24.8002028860012,25.0101707382049,306046.851103959,0.0,1.0
2012-06-20,41.24,41.89,41.21,41.84,155800,24.7402120710859,25.1301523680356,24.7222148266113,25.1001569605779,259706.423758153,0.0,1.0
2012-06-21,40.67,41.55,40.6292,41.38,178500,24.3982644260685,24.9261835973234,24.373788173583,24.8241992119674,297545.549684404,0.0,1.0
2012-06-22,40.76,40.92,40.59,40.73,676700,24.4522561594923,24.5482414633568,24.3502717741362,24.4342589150177,1128006.01384558,0.0,1.0
2012-06-25,40.73,40.835,40.41,40.44,149800,24.4342589150177,24.4972492706788,24.2422883072886,24.2602855517632,249704.892676324,0.0,1.0
2012-06-26,40.6,40.89,40.47,40.89,139700,24.3562708556277,24.5302442188822,24.2782827962378,24.5302442188822,232868.982021913,0.0,1.0
2012-06-27,41.05,41.07,40.74,40.85,148300,24.6262295227467,24.6382276857298,24.4402579965092,24.5062478929161,247204.509905867,0.0,1.0
2012-06-28,41.27,41.27,40.75,40.86,137600,24.7582093155605,24.7582093155605,24.4462570780007,24.5122469744076,229368.446143272,0.0,1.0
2012-06-29,41.8,41.99,41.61,41.89,251800,25.0761606346118,25.1901431829509,24.9621780862726,25.1301523680356,419730.921067412,0.0,1.0
2012-07-02,42.33,42.34,41.81,42.02,210600,25.3941119536631,25.4001110351546,25.0821597161033,25.2081404274255,351053.740972188,0.0,1.0
2012-07-03,42.37,42.5,42.13,42.35,93700,25.4181082796292,25.4960963390192,25.2741303238324,25.4061101166461,156190.577061226,0.0,1.0
2012-07-05,41.98,42.56,41.89,42.44,120200,25.1841441014594,25.5320908279684,25.1301523680356,25.46010185007,200364.006005969,0.0,1.0
2012-07-06,41.73,41.89,41.68,41.73,99800,25.034167064171,25.1301523680356,25.0041716567134,25.034167064171,166358.800327752,0.0,1.0
2012-07-09,41.69,41.8,41.46,41.77,141500,25.0101707382049,25.0761606346118,24.8721918638996,25.0581633901372,235869.441346461,0.0,1.0
2012-07-10,41.75,41.99,41.64,41.99,106400,25.0461652271541,25.1901431829509,24.9801753307472,25.1901431829509,177360.484517763,0.0,1.0
2012-07-11,42.1,42.1,41.78,41.9,123600,25.2561330793578,25.2561330793578,25.0641624716287,25.1361514495271,206031.540285672,0.0,1.0
2012-07-12,41.92,42.14,41.61,42.05,182000,25.1481496125102,25.2801294053239,24.9621780862726,25.2261376719001,303379.776148805,0.0,1.0
2012-07-13,42.4,42.48,41.98,42.1,104000,25.4361055241038,25.4840981760361,25.1841441014594,25.2561330793578,173359.872085032,0.0,1.0
2012-07-16,42.19,42.31,41.97,42.3,121000,25.3101248127816,25.38211379068,25.1781450199679,25.3761147091885,201697.543483546,0.0,1.0
2012-07-17,42.38,42.51,41.98,42.44,82500,25.4241073611208,25.5020954205107,25.1841441014594,25.46010185007,137521.052375145,0.0,1.0
2012-07-18,42.38,42.4,42.1506,42.4,140300,25.4241073611208,25.4361055241038,25.286488431705,25.4361055241038,233869.135130095,0.0,1.0
2012-07-19,42.12,42.37,41.93,42.37,120700,25.2681312423409,25.4181082796292,25.1541486940017,25.4181082796292,201197.466929455,0.0,1.0
2012-07-20,42.0,42.2,41.9,41.9,195500,25.1961422644425,25.3161238942731,25.1361514495271,25.1361514495271,325883.221082919,0.0,1.0
2012-07-23,41.17,41.93,41.17,41.63,204600,24.6982185006451,25.1541486940017,24.6982185006451,24.9741762492557,341052.209890361,0.0,1.0
2012-07-24,40.65,41.3,40.6,41.25,199700,24.3862662630854,24.7762065600351,24.3562708556277,24.7462111525774,332884.2928402,0.0,1.0
2012-07-25,40.45,40.92,40.4,40.86,109700,24.2662846332547,24.5482414633568,24.236289225797,24.5122469744076,182861.326612769,0.0,1.0
2012-07-26,40.89,41.185,40.67,40.91,169400,24.5302442188822,24.7072171228824,24.3982644260685,24.5422423818653,282376.560876965,0.0,1.0
2012-07-27,41.52,41.65,40.93,41.13,152700,24.9081863528488,24.9861744122388,24.5542405448483,24.674222174679,254538.966032542,0.0,1.0
2012-07-30,41.68,41.82,41.3,41.54,181100,25.0041716567134,25.0881587975949,24.7762065600351,24.9201845158319,301879.54648653,0.0,1.0
2012-07-31,41.46,41.74,41.41,41.72,168800,24.8721918638996,25.0401661456626,24.842196456442,25.0281679826795,281376.407768782,0.0,1.0
2012-08-01,41.42,42.05,41.42,41.59,364400,24.8481955379335,25.2261376719001,24.8481955379335,24.9501799232896,607426.321036399,0.0,1.0
2012-08-02,41.05,41.62,40.55,41.62,209800,24.6262295227467,24.9681771677642,24.32627544817,24.9681771677642,349720.203494612,0.0,1.0
2012-08-03,41.56,41.78,41.29,41.42,269700,24.932182678815,25.0641624716287,24.7702074785436,24.8481955379335,449568.822128201,0.0,1.0
2012-08-06,41.84,41.99,41.61,41.72,228300,25.1001569605779,25.1901431829509,24.9621780862726,25.0281679826795,380558.257663584,0.0,1.0
2012-08-07,41.51,42.07,41.5,42.07,156200,24.9021872713573,25.2381358348832,24.8961881898658,25.2381358348832,260373.192496941,0.0,1.0
2012-08-08,41.67,41.73,41.38,41.67,170200,24.9981725752218,25.034167064171,24.8241992119674,24.9981725752218,283710.098354542,0.0,1.0
2012-08-09,41.4,41.8,41.13,41.8,128800,24.8361973749504,25.0761606346118,24.674222174679,25.0761606346118,214699.533889924,0.0,1.0
2012-08-10,41.38,41.54,41.14,41.4,162200,24.8241992119674,24.9201845158319,24.6802212561705,24.8361973749504,270374.72357877,0.0,1.0
2012-08-13,40.61,41.03,40.33,40.96,199100,24.6382276857298,24.893043140741,24.4683507157223,24.8505738982392,328166.908072004,0.46,1.0
2012-08-14,40.89,41.21,40.55,40.79,171700,24.8081046557373,25.0022497643173,24.6018254778711,24.7474343093061,283004.812234872,0.0,1.0
2012-08-15,41.32,41.36,40.92,40.92,189900,25.0689871453917,25.0932552839642,24.8263057596667,24.8263057596667,313002.992681434,0.0,1.0
2012-08-16,41.44,41.92,41.31,41.56,247900,25.1417915611092,25.4330092239792,25.0629201107485,25.2145959768267,408601.589708939,0.0,1.0
2012-08-17,41.63,41.64,41.25,41.43,167200,25.2570652193285,25.2631322539717,25.0265179028898,25.135724526466,275587.679706877,0.0,1.0
2012-08-20,41.58,41.69,41.47,41.47,104500,25.2267300461129,25.2934674271873,25.1599926650385,25.1599926650385,172242.299816798,0.0,1.0
2012-08-21,41.4,41.79,41.33,41.67,122000,25.1175234225367,25.3541377736185,25.0750541800348,25.281333357901,201086.704092338,0.0,1.0
2012-08-22,41.31,41.4698,41.18,41.42,75900,25.0629201107485,25.1598713243457,24.9840486603879,25.1296574918229,125102.301972201,0.0,1.0
2012-08-23,40.85,41.43,40.774,41.43,72200,24.7838365171648,25.135724526466,24.7377270538771,25.135724526466,119003.770782515,0.0,1.0
2012-08-24,40.78,40.948,40.71,40.77,73200,24.7413672746629,24.8432934566674,24.6988980321611,24.7353002400198,120652.022455403,0.0,1.0
2012-08-27,41.18,41.32,40.82,40.88,107400,24.9840486603879,25.0689871453917,24.7656354132354,24.8020376210942,177022.229668173,0.0,1.0
2012-08-28,41.5,41.61,41.17,41.18,183500,25.1781937689679,25.2449311500423,24.9779816257448,24.9840486603879,302454.181974951,0.0,1.0
2012-08-29,41.45,41.62,41.29,41.6,250300,25.1478585957523,25.2509981846854,25.0507860414623,25.2388641153992,412557.39372387,0.0,1.0
2012-08-30,41.2,41.45,41.09,41.39,92100,24.9961827296742,25.1478585957523,24.9294453485998,25.1114563878935,151803.979072986,0.0,1.0
2012-08-31,41.56,41.62,41.27,41.38,172900,25.2145959768267,25.2509981846854,25.038651972176,25.1053893532504,284982.714242338,0.0,1.0
2012-09-04,41.97,42.2,41.27,41.65,193300,25.4633443971948,25.6028861939867,25.038651972176,25.2691992886148,318607.048369253,0.0,1.0
2012-09-05,41.57,42.17,41.53,42.17,117400,25.2206630114698,25.5846850900573,25.1963948728973,25.5846850900573,193504.746397053,0.0,1.0
2012-09-06,41.74,41.9,41.67,41.78,177200,25.3238026004029,25.4208751546929,25.281333357901,25.3480707389754,292070.196435757,0.0,1.0
2012-09-07,41.61,42.37,41.54,41.89,135300,25.2449311500423,25.7060257829198,25.2024619075404,25.4148081200498,223008.451341749,0.0,1.0
2012-09-10,41.62,41.69,41.46,41.67,193300,25.2509981846854,25.2934674271873,25.1539256303954,25.281333357901,318607.048369254,0.0,1.0
2012-09-11,41.43,41.69,41.39,41.59,96600,25.135724526466,25.2934674271873,25.1114563878935,25.232797080756,159221.111600983,0.0,1.0
2012-09-12,41.21,41.46,41.105,41.46,116800,25.0022497643173,25.1539256303954,24.9385459005645,25.1539256303954,192515.79539332,0.0,1.0
2012-09-13,41.51,41.585,41.15,41.31,177500,25.184260803611,25.2297635634345,24.9658475564585,25.0629201107485,292564.671937623,0.0,1.0
2012-09-14,41.17,41.645,41.15,41.6,223600,24.9779816257448,25.2661657712932,24.9658475564585,25.2388641153992,368549.07405776,0.0,1.0
2012-09-17,41.31,41.35,41.09,41.09,103100,25.0629201107485,25.087188249321,24.9294453485998,24.9294453485998,169934.747474755,0.0,1.0
2012-09-18,41.38,41.48,41.21,41.35,80300,25.1053893532504,25.1660596996817,25.0022497643173,25.087188249321,132354.609332908,0.0,1.0
2012-09-19,41.49,41.58,41.399,41.46,90800,25.1721267343248,25.2267300461129,25.1169167190724,25.1539256303954,149661.251898232,0.0,1.0
2012-09-20,41.41,41.55,41.303,41.39,89600,25.1235904571798,25.2085289421835,25.0586731864984,25.1114563878935,147683.349890766,0.0,1.0
2012-09-21,41.81,41.84,41.53,41.73,342200,25.3662718429048,25.3844729468342,25.1963948728973,25.3177355657598,564031.722462279,0.0,1.0
2012-09-24,42.41,42.42,41.7,41.85,145500,25.7302939214923,25.7363609561354,25.2995344618304,25.3905399814773,239820.618405206,0.0,1.0
2012-09-25,42.07,42.66,42.07,42.44,132000,25.524014743626,25.8819697875704,25.524014743626,25.7484950254216,217569.220821218,0.0,1.0
2012-09-26,42.28,42.51,42.08,42.2,135700,25.6514224711316,25.7909642679235,25.5300817782692,25.6028861939867,223667.752010904,0.0,1.0
2012-09-27,41.93,42.3788,41.82,42.32,149200,25.4390762586223,25.7113647734057,25.3723388775479,25.6756906097041,245919.149594892,0.0,1.0
2012-09-28,41.74,41.9188,41.5,41.77,121200,25.3238026004029,25.432281179822,25.1781937689679,25.3420037043323,199768.102754028,0.0,1.0
2012-10-01,41.53,41.9,41.42,41.89,104000,25.1963948728973,25.4208751546929,25.1296574918229,25.4148081200498,171418.173980354,0.0,1.0
2012-10-02,41.43,41.75,41.32,41.61,91100,25.135724526466,25.329869635046,25.0689871453917,25.2449311500423,150155.727400099,0.0,1.0
2012-10-03,41.34,41.49,41.18,41.48,160700,25.0811212146779,25.1721267343248,24.9840486603879,25.1660596996817,264874.043833104,0.0,1.0
2012-10-04,41.58,41.59,41.28,41.5,102100,25.2267300461129,25.232797080756,25.0447190068192,25.1781937689679,168286.495801867,0.0,1.0
2012-10-05,41.62,41.93,41.53,41.62,93800,25.2509981846854,25.4390762586223,25.1963948728973,25.2509981846854,154606.006916896,0.0,1.0
2012-10-08,41.61,41.68,41.41,41.56,77700,25.2449311500423,25.2874003925442,25.1235904571798,25.2145959768267,128069.154983399,0.0,1.0
2012-10-09,41.58,41.7,41.52,41.52,133500,25.2267300461129,25.2995344618304,25.1903278382542,25.1903278382542,220041.59833055,0.0,1.0
2012-10-10,41.61,41.61,41.35,41.58,123500,25.2449311500423,25.2449311500423,25.087188249321,25.2267300461129,203559.08160167,0.0,1.0
2012-10-11,41.59,41.8,41.554,41.8,56300,25.232797080756,25.3602048082617,25.2109557560408,25.3602048082617,92796.5691835955,0.0,1.0
2012-10-12,41.24,41.73,41.12,41.71,81300,25.0204508682467,25.3177355657598,24.9476464525292,25.3056014964735,134002.861005796,0.0,1.0
2012-10-15,41.59,41.67,41.09,41.21,105800,25.232797080756,25.281333357901,24.9294453485998,25.0022497643173,174385.026991552,0.0,1.0
2012-10-16,41.53,41.96,41.42,41.62,111500,25.1963948728973,25.4572773625517,25.1296574918229,25.2509981846854,183780.061527014,0.0,1.0
2012-10-17,42.06,42.09,41.57,41.65,186400,25.5179477089829,25.5361488129123,25.2206630114698,25.2691992886148,307234.111826326,0.0,1.0
2012-10-18,42.03,42.09,41.86,42.09,133300,25.4997466050535,25.5361488129123,25.3966070161204,25.5361488129123,219711.947995973,0.0,1.0
2012-10-19,41.67,41.985,41.44,41.82,167300,25.281333357901,25.4724449491595,25.1417915611092,25.3723388775479,275752.504874166,0.0,1.0
2012-10-22,41.62,41.63,41.27,41.63,109400,25.2509981846854,25.2570652193285,25.038651972176,25.2570652193285,180318.733013949,0.0,1.0
2012-10-23,41.52,41.52,41.15,41.45,131500,25.1903278382542,25.1903278382542,24.9658475564585,25.1478585957523,216745.094984774,0.0,1.0
2012-10-24,41.45,41.65,41.36,41.65,95000,25.1478585957523,25.2691992886148,25.0932552839642,25.2691992886148,156583.908924362,0.0,1.0
2012-10-25,41.55,41.71,41.35,41.71,106000,25.2085289421835,25.3056014964735,25.087188249321,25.3056014964735,174714.67732613,0.0,1.0
2012-10-26,41.38,41.53,41.25,41.52,75800,25.1053893532504,25.1963948728973,25.0265179028898,25.1903278382542,124937.476804912,0.0,1.0
2012-10-31,41.62,41.86,41.0,41.01,160400,25.2509981846854,25.3966070161204,24.8748420368117,24.8809090714548,264379.568331238,0.0,1.0
2012-11-01,41.43,41.84,41.35,41.73,141700,25.135724526466,25.3844729468342,25.087188249321,25.3177355657598,233557.262048232,0.0,1.0
2012-11-02,41.2,41.71,41.04,41.71,230300,24.9961827296742,25.3056014964735,24.8991101753842,25.3056014964735,379592.36026611,0.0,1.0
2012-11-05,41.06,41.22,40.94,41.2,152300,24.9112442446704,25.0083167989604,24.8384398289529,24.9961827296742,251028.729780845,0.0,1.0
2012-11-06,41.23,41.39,41.03,41.18,85900,25.0143838336035,25.1114563878935,24.893043140741,24.9840486603879,141584.818701081,0.0,1.0
2012-11-07,40.0,41.08,39.8984,41.08,195300,24.2681385724992,24.9233783139567,24.206497500525,24.9233783139567,321903.55171503,0.0,1.0
2012-11-08,40.26,40.86,40.1,40.13,223900,24.4258814732204,24.7899035518079,24.3288089189304,24.3470100228598,369043.549559627,0.0,1.0
2012-11-09,40.14,40.56,40.1,40.41,220100,24.3530770575029,24.6078925125142,24.3288089189304,24.5168869928673,362780.193202653,0.0,1.0
2012-11-12,39.7,40.5259,39.65,40.4,209800,24.0861275332055,24.5872039243811,24.0557923599898,24.5108199582242,345803.200971905,0.0,1.0
2012-11-13,39.39,39.85,39.04,39.24,112000,24.1771330528523,24.4594758100067,23.962307041974,24.0850647624759,182473.248186866,0.46,1.0
2012-11-14,39.12,39.5,38.93,39.5,151400,24.0114101301747,24.2446497991284,23.8947902956979,24.2446497991284,246664.730138317,0.0,1.0
2012-11-15,38.56,39.21,38.354,39.21,128100,23.6676885127694,24.0666511044006,23.5412480606524,24.0666511044006,208703.777613728,0.0,1.0
2012-11-16,38.49,38.65,38.14,38.45,214200,23.6247233105937,23.7229294869952,23.4098972997154,23.6001717664933,348980.087157381,0.0,1.0
2012-11-19,38.5,38.8589,38.3,38.85,151300,23.6308611966188,23.8511499260595,23.5081034761169,23.8456872074971,246501.807595293,0.0,1.0
2012-11-20,38.14,38.51,37.93,38.51,227600,23.4098972997154,23.6369990826439,23.2810016931883,23.6369990826439,370811.707922595,0.0,1.0
2012-11-21,37.98,38.39,37.73,38.14,343200,23.3116911233138,23.5633444503427,23.1582439726864,23.4098972997154,559150.167658325,0.0,1.0
2012-11-23,38.09,38.25,37.85,38.0,134600,23.3792078695899,23.4774140459914,23.2318986049876,23.323966895364,219293.742910287,0.0,1.0
2012-11-26,38.17,38.61,38.11,38.36,332000,23.4283109577906,23.6983779428949,23.3914836416401,23.5449307922675,540902.842839639,0.0,1.0
2012-11-27,38.18,38.56,38.17,38.26,252500,23.4344488438157,23.6676885127694,23.4283109577906,23.4835519320165,411379.421135569,0.0,1.0
2012-11-28,38.42,38.46,38.0,38.29,308300,23.581758108418,23.6063096525184,23.323966895364,23.5019655900918,502290.200142954,0.0,1.0
2012-11-29,38.85,38.91,38.445,38.67,150500,23.8456872074971,23.8825145236477,23.5971028234808,23.7352052590454,245198.427251102,0.0,1.0
2012-11-30,39.21,39.24,38.82,38.9,240900,24.0666511044006,24.0850647624759,23.8272735494219,23.8763766376226,392480.406144786,0.0,1.0
2012-12-03,39.41,39.48,39.0,39.48,198800,24.1894088249025,24.2323740270782,23.9377554978736,24.2323740270782,323890.015531687,0.0,1.0
2012-12-04,39.8,39.9,38.01,39.6,486300,24.4287863798812,24.4901652401322,23.3301047813891,24.3060286593793,792292.326725652,0.0,1.0
2012-12-05,40.13,40.36,39.78,39.81,304400,24.6313366187094,24.7725079972866,24.4165106078311,24.4349242659063,495936.220965018,0.0,1.0
2012-12-06,40.1,40.28,39.9001,40.11,175800,24.6129229606341,24.7234049090858,24.4902266189925,24.6190608466592,286417.83063617,0.0,1.0
2012-12-07,40.11,40.34,39.83,40.34,137100,24.6190608466592,24.7602322252364,24.4472000379565,24.7602322252364,223366.806485887,0.0,1.0
2012-12-10,40.31,40.3585,40.01,40.17,146600,24.7418185671611,24.7715873143828,24.5576819864083,24.6558881628098,238844.448073166,0.0,1.0
2012-12-11,40.3,40.52,40.2,40.47,235600,24.735680681136,24.8707141736881,24.6743018208851,24.8400247435627,383845.511364515,0.0,1.0
2012-12-12,40.43,40.85,40.34,40.56,215000,24.8154731994623,25.0732644125163,24.7602322252364,24.8952657177885,350283.467501573,0.0,1.0
2012-12-13,40.19,40.58,40.04,40.46,138000,24.66816393486,24.9075414898387,24.5760956444835,24.8338868575376,224833.109373102,0.0,1.0
2012-12-14,40.15,40.35,40.01,40.13,134700,24.6436123907596,24.7663701112615,24.5576819864083,24.6313366187094,219456.665453311,0.0,1.0
2012-12-17,41.0,41.03,40.16,40.33,191900,25.1653327028927,25.183746360968,24.6497502767847,24.7540943392113,312648.360063032,0.0,1.0
2012-12-18,41.41,41.47,41.0,41.04,159200,25.4169860299217,25.4538133460722,25.1653327028927,25.1898842469931,259372.688494188,0.0,1.0
2012-12-19,41.02,41.47,40.95,41.43,143500,25.1776084749429,25.4538133460722,25.1346432727673,25.4292618019719,233793.849239422,0.0,1.0
2012-12-20,41.38,41.49,41.02,41.15,140800,25.3985723718464,25.4660891181224,25.1776084749429,25.2574009932692,229394.940577774,0.0,1.0
2012-12-21,41.27,41.4,41.04,41.1,621400,25.3310556255703,25.4108481438966,25.1898842469931,25.2267115631437,1012400.68235106,0.0,1.0
2012-12-24,41.15,41.19,40.84,41.11,64400,25.2574009932692,25.2819525373696,25.0671265264912,25.2328494491688,104922.117707448,0.0,1.0
2012-12-26,40.65,41.17,40.6,41.15,126900,24.9505066920144,25.2696767653194,24.9198172618889,25.2574009932692,206748.70709744,0.0,1.0
2012-12-27,40.64,40.8875,40.17,40.57,150400,24.9443688059893,25.0962814851104,24.6558881628098,24.9014036038136,245035.504708077,0.0,1.0
2012-12-28,40.27,40.83,40.26,40.42,105400,24.7172670230608,25.0609886404661,24.7111291370357,24.8093353134372,171720.360347282,0.0,1.0
2012-12-31,40.98,41.1,39.94,40.25,160100,25.1530569308426,25.2267115631437,24.5147167842326,24.7049912510106,260838.991381403,0.0,1.0
2013-01-02,42.16,42.22,41.39,41.56,301200,25.8773274818039,25.9141547979544,25.4047102578715,25.5090543202981,490722.699588249,0.0,1.0
2013-01-03,42.29,42.33,41.91,42.25,251200,25.9571200001301,25.9816715442305,25.7238803311765,25.9325684560297,409261.428076256,0.0,1.0
2013-01-04,42.99,43.14,42.271,42.51,327100,26.3867720218868,26.4788403122632,25.9454580166824,26.0921534926822,532919.638231463,0.0,1.0
2013-01-07,42.49,42.99,42.49,42.96,155900,26.079877720632,26.3867720218868,26.079877720632,26.3683583638115,253996.244574397,0.0,1.0
2013-01-08,42.47,42.68,42.27,42.42,138500,26.0676019485818,26.1964975551088,25.9448442280799,26.0369125184563,225647.722088223,0.0,1.0
2013-01-09,42.79,42.89,42.52,42.67,161100,26.2640143013849,26.3253931616358,26.0982913787073,26.1903596690837,262468.216811644,0.0,1.0
2013-01-10,42.9,43.06,42.8001,43.0,155800,26.3315310476609,26.4297372240625,26.2702135662702,26.3929099079119,253833.322031373,0.0,1.0
2013-01-11,43.13,43.13,42.9,43.05,134800,26.4727024262382,26.4727024262382,26.3315310476609,26.4235993380374,219619.587996335,0.0,1.0
2013-01-14,43.64,43.7,43.1,43.1,229600,26.785734613518,26.8225619296686,26.4542887681629,26.4542887681629,374070.158783076,0.0,1.0
2013-01-15,43.9,43.98,43.25,43.5,280300,26.9453196501705,26.9944227383713,26.5463570585393,26.6998042091667,456671.888096237,0.0,1.0
2013-01-16,43.13,43.88,43.03,43.77,124500,26.4727024262382,26.9330438781203,26.4113235659872,26.8655271318443,202838.566064864,0.0,1.0
2013-01-17,43.57,43.83,43.1,43.34,151100,26.7427694113424,26.9023544479949,26.4542887681629,26.6015980327652,246175.962509245,0.0,1.0
2013-01-18,43.71,43.8,43.35,43.53,106600,26.8286998156937,26.8839407899196,26.6077359187903,26.718217867242,173675.430863571,0.0,1.0
2013-01-22,44.06,44.21,43.6199,43.7,110000,27.0435258265721,27.1355941169485,26.7733974626076,26.8225619296686,179214.797326386,0.0,1.0
2013-01-23,44.51,44.58,43.93,44.12,212800,27.3197306977014,27.362695899877,26.9637333082458,27.0803531427226,346699.171555045,0.0,1.0
2013-01-24,44.77,44.86,44.39,44.6,230600,27.4793157343539,27.5345567085797,27.2460760654002,27.3749716719272,375699.384213314,0.0,1.0
2013-01-25,44.95,44.95,44.59,44.94,127000,27.5897976828056,27.5897976828056,27.3688337859021,27.5836597967805,206911.629640464,0.0,1.0
2013-01-28,45.61,45.67,44.81,44.89,265800,27.9948981604619,28.0317254766125,27.5038672784542,27.552970366655,433048.119357759,0.0,1.0
2013-01-29,46.25,46.26,45.45,45.51,248700,28.387722866068,28.3938607520931,27.8966919840604,27.9335193002109,405188.364500657,0.0,1.0
2013-01-30,45.98,46.16,45.722,46.12,182800,28.2219999433904,28.3324818918422,28.063642483943,28.3079303477418,297822.408647849,0.0,1.0
2013-01-31,46.14,46.19,45.745,45.86,146800,28.320206119792,28.3508955499175,28.0777596218007,28.1483453110893,239170.293159213,0.0,1.0
2013-02-01,46.37,46.5,46.01,46.26,193900,28.4613774983692,28.5411700166954,28.2404136014657,28.3938607520931,315906.810923511,0.0,1.0
2013-02-04,45.97,46.2,45.92,46.16,105800,28.2158620573654,28.3570334359426,28.1851726272399,28.3324818918422,172372.050519378,0.0,1.0
2013-02-05,46.32,46.41,45.98,46.09,156000,28.4306880682437,28.4859290424696,28.2219999433904,28.2895166896665,254159.16711742,0.0,1.0
2013-02-06,46.73,46.74,46.01,46.1,92300,28.6823413952726,28.6884792812977,28.2404136014657,28.2956545756916,150377.507211141,0.0,1.0
2013-02-07,46.59,46.73,46.26,46.65,70500,28.5964109909213,28.6823413952726,28.3938607520931,28.6332383070719,114860.392831911,0.0,1.0
2013-02-08,46.86,46.93,46.52,46.67,65800,28.7621339135989,28.8050991157745,28.5534457887456,28.6455140791221,107203.033309784,0.0,1.0
2013-02-11,46.97,47.04,46.84,46.94,63000,28.8296506598749,28.8726158620506,28.7498581415487,28.8112370017996,102641.202105112,0.0,1.0
2013-02-12,47.0,47.06,46.77,47.06,134900,28.8480643179502,28.8848916341008,28.706892939373,28.8848916341008,219782.510539359,0.0,1.0
2013-02-13,46.88,47.03,46.2801,46.83,120700,29.0659592718411,29.1589604213884,28.6940166744184,29.0349588886587,194675.013030856,0.475,1.0
2013-02-14,46.68,46.92,46.5,46.86,85300,28.9419577391114,29.0907595783871,28.8303563596547,29.0535591185682,137578.944586015,0.0,1.0
2013-02-15,46.42,47.43,46.31,47.43,138300,28.7807557465628,29.4069634868478,28.7125549035615,29.4069634868478,223061.758924336,0.0,1.0
2013-02-19,46.89,46.93,46.35,46.35,260900,29.0721593484776,29.0969596550235,28.7373552101074,28.7373552101074,420801.250205057,0.0,1.0
2013-02-20,46.89,47.58,46.82,46.82,258800,29.0721593484776,29.4999646363951,29.0287588120222,29.0287588120222,417414.195297312,0.0,1.0
2013-02-21,46.62,47.01,46.17,46.65,181400,28.9047572792925,29.1465602681154,28.6257538306507,28.923357509202,292577.028697575,0.0,1.0
2013-02-22,47.05,47.05,46.77,47.04,209700,29.1713605746614,29.1713605746614,28.9977584288398,29.1651604980249,338221.625787659,0.0,1.0
2013-02-25,46.48,47.5695,46.44,47.11,368900,28.8179562063817,29.4934545559268,28.7931558998358,29.2085610344803,594992.645460504,0.0,1.0
2013-02-26,46.54,46.75,46.14,46.66,236400,28.8551566662006,28.9853582755668,28.6071536007412,28.9295575858385,381285.609614701,0.0,1.0
2013-02-27,46.72,46.95,46.42,46.53,118200,28.9667580456574,29.1093598082965,28.7807557465628,28.8489565895641,190642.80480735,0.0,1.0
2013-02-28,47.0,47.15,46.55,46.67,146100,29.1403601914789,29.2333613410262,28.8613567428371,28.9357576624749,235642.248581674,0.0,1.0
2013-03-01,47.07,47.11,46.56,46.82,169800,29.1837607279343,29.2085610344803,28.8675568194736,29.0287588120222,273867.582540509,0.0,1.0
2013-03-04,47.44,47.5,46.88,46.9,112500,29.4131635634843,29.4503640233032,29.0659592718411,29.0783594251141,181449.370057757,0.0,1.0
2013-03-05,47.8,48.02,47.6,47.66,140300,29.6363663223977,29.7727680084004,29.512364789668,29.5495652494869,226287.525503141,0.0,1.0
2013-03-06,47.81,47.91,47.59,47.79,116300,29.6425663990342,29.7045671653991,29.5061647130315,29.6301662457612,187578.326557486,0.0,1.0
2013-03-07,47.79,47.92,47.55,47.8,70700,29.6301662457612,29.7107672420356,29.4813644064856,29.6363663223977,114030.848560742,0.0,1.0
2013-03-08,47.9,48.14,47.69,48.0,71500,29.6983670887626,29.8471689280382,29.5681654793964,29.7603678551274,115321.155192263,0.0,1.0
2013-03-11,48.09,48.09,47.71,47.71,68400,29.8161685448558,29.8161685448558,29.5805656326694,29.5805656326694,110321.216995116,0.0,1.0
2013-03-12,47.77,48.03,47.65,48.0,91100,29.6177660924883,29.7789680850369,29.5433651728505,29.7603678551274,146933.667664548,0.0,1.0
2013-03-13,47.98,48.15,47.7,47.75,90800,29.7479677018545,29.8533690046747,29.5743655560329,29.6053659392153,146449.802677727,0.0,1.0
2013-03-14,48.22,48.22,47.96,47.99,110200,29.8967695411301,29.8967695411301,29.7355675485815,29.7541677784909,177739.738492132,0.0,1.0
2013-03-15,48.43,48.48,48.15,48.43,261800,30.0269711504963,30.0579715336787,29.8533690046747,30.0269711504963,422252.845165518,0.0,1.0
2013-03-18,48.25,48.31,48.09,48.09,101300,29.9153697710396,29.9525702308585,29.8161685448558,29.8161685448558,163385.077216451,0.0,1.0
2013-03-19,48.42,48.44,48.13,48.25,81900,30.0207710738598,30.0331712271328,29.8409688514017,29.9153697710396,132095.141402047,0.0,1.0
2013-03-20,48.67,48.76,48.3463,48.63,87500,30.1757729897719,30.2315736795003,29.9750765090489,30.150972683226,141127.2878227,0.0,1.0
2013-03-21,48.5,48.75,48.3,48.46,106400,30.0703716869517,30.2253736028638,29.946370154222,30.0455713804057,171610.781992403,0.0,1.0
2013-03-22,48.45,48.66,48.19,48.63,186900,30.0393713037693,30.1695729131354,29.8781693112206,30.150972683226,301447.886789287,0.0,1.0
2013-03-25,48.29,48.872,48.16,48.61,100700,29.9401700775855,30.3010145378289,29.8595690813112,30.138572529953,162417.34724281,0.0,1.0
2013-03-26,48.65,48.77,48.23,48.23,114900,30.1633728364989,30.2377737561368,29.9029696177666,29.9029696177666,185320.289952323,0.0,1.0
2013-03-27,48.57,48.74,48.32,48.32,147800,30.1137722234071,30.2191735262273,29.9587703074949,29.9587703074949,238384.150173658,0.0,1.0
2013-03-28,49.02,49.5,48.69,48.7,174300,30.3927756720489,30.6903793506002,30.1881731430449,30.1943732196814,281125.557342818,0.0,1.0
2013-04-01,48.96,49.22,48.66,49.11,134500,30.35557521223,30.5167772047786,30.1695729131354,30.4485763617772,216932.802424607,0.0,1.0
2013-04-02,48.9,49.41,48.75,49.21,125200,30.3183747524111,30.6345786608718,30.2253736028638,30.5105771281421,201932.987833166,0.0,1.0
2013-04-03,48.75,49.158,48.66,49.0,103800,30.2253736028638,30.4783367296324,30.1695729131354,30.3803755187759,167417.285439957,0.0,1.0
2013-04-04,49.26,49.3,48.59,48.63,123600,30.5415775113245,30.5663778178705,30.12617237668,30.150972683226,199352.374570123,0.0,1.0
2013-04-05,49.2,49.28,48.61,48.61,206900,30.5043770515056,30.5539776645975,30.138572529953,30.138572529953,333705.552577333,0.0,1.0
2013-04-08,49.55,49.57,49.01,49.18,85900,30.7213797337826,30.7337798870556,30.3865755954124,30.4919768982326,138546.674559656,0.0,1.0
2013-04-09,49.13,49.64,49.12,49.63,92900,30.4609765150502,30.7771804235109,30.4547764384137,30.7709803468745,149836.857585473,0.0,1.0
2013-04-10,49.65,49.76,49.2,49.22,153500,30.7833805001474,30.8515813431488,30.5043770515056,30.5167772047786,247577.584923251,0.0,1.0
2013-04-11,49.75,49.78,49.5101,49.6,90200,30.8453812665123,30.8639814964217,30.696641428003,30.752380116965,145482.072704086,0.0,1.0
2013-04-12,49.75,49.82,49.52,49.52,64600,30.8453812665123,30.8887818029677,30.7027795038731,30.7027795038731,104192.260495388,0.0,1.0
2013-04-15,48.38,49.78,48.33,49.48,494500,29.9959707673139,30.8639814964217,29.9649703841314,30.6779791973272,797570.78660943,0.0,1.0
2013-04-16,49.28,49.54,48.28,48.81,329500,30.5539776645975,30.7151796571461,29.933970000949,30.2625740626827,531445.043858053,0.0,1.0
2013-04-17,48.85,49.3,48.33,49.14,245800,30.2873743692286,30.5663778178705,29.9649703841314,30.4671765916867,396446.712535083,0.0,1.0
2013-04-18,49.1,49.13,48.58,48.85,188800,30.4423762851408,30.4609765150502,30.1199723000435,30.2873743692286,304512.365039151,0.0,1.0
2013-04-19,49.93,49.94,48.94,49.09,136800,30.956982645969,30.9631827226055,30.343175058957,30.4361762085043,220642.433990233,0.0,1.0
2013-04-22,49.87,49.98,49.32,49.9,130700,30.9197821861501,30.9879830291514,30.5787779711434,30.9383824160596,210803.845924879,0.0,1.0
2013-04-23,50.54,50.54,49.98,50.06,187600,31.3351873207946,31.3351873207946,30.9879830291514,31.0375836422433,302576.905091869,0.0,1.0
2013-04-24,50.49,50.64,50.23,50.64,118800,31.3041869376122,31.3971880871594,31.1429849450636,31.3971880871594,191610.534780991,0.0,1.0
2013-04-25,50.56,50.974,50.37,50.54,172000,31.3475874740676,31.604270646818,31.2297860179743,31.3351873207946,277415.925777193,0.0,1.0
2013-04-26,50.28,50.94,50.22,50.45,155800,31.173985328246,31.583190386254,31.1367848684271,31.2793866310662,251287.216488876,0.0,1.0
2013-04-29,50.88,50.9,50.3,50.3,183400,31.5459899264351,31.558390079708,31.1863854815189,31.1863854815189,295802.795276379,0.0,1.0
2013-04-30,51.35,51.3502,50.82,50.94,103300,31.8373935283499,31.8375175298826,31.5087894666162,31.583190386254,166610.843795256,0.0,1.0
2013-05-01,50.57,51.23,50.57,51.2,243300,31.353787550704,31.762992608712,31.353787550704,31.7443923788026,392414.504311577,0.0,1.0
2013-05-02,50.8,50.97,50.51,50.78,99200,31.4963893133432,31.6017906161634,31.3165870908851,31.4839891600702,159998.022308707,0.0,1.0
2013-05-03,51.25,51.65,51.25,51.28,291700,31.775392761985,32.0233958274444,31.775392761985,31.7939929918945,470478.055518647,0.0,1.0
2013-05-06,50.64,51.35,50.5,51.25,90100,31.3971880871594,31.8373935283499,31.3103870142486,31.775392761985,145320.784375146,0.0,1.0
2013-05-07,51.29,51.31,50.565,50.64,115600,31.800193068531,31.8125932218039,31.3506875123858,31.3971880871594,186449.308254904,0.0,1.0
2013-05-08,51.7,52.25,51.45,52.0,104500,32.0543962106268,32.3954004256335,31.8993942947147,32.2403985097214,168546.303742539,0.0,1.0
2013-05-09,50.85,51.99,50.27,51.77,224500,31.5273896965256,32.2341984330849,31.1677852516095,32.0977967470822,362092.298470814,0.0,1.0
2013-05-10,51.37,51.4,50.76,50.93,195500,31.8497936816228,31.8683939115323,31.4715890067973,31.5769903096175,315318.683078147,0.0,1.0
2013-05-13,50.5,50.9,50.17,50.9,122000,31.6048906544817,31.8552264220419,31.3983636462445,31.8552264220419,194938.184325797,0.475,1.0
2013-05-14,50.59,50.7,50.27,50.5,143900,31.6612162021827,31.7300585382618,31.4609475881345,31.6048906544817,229931.186266247,0.0,1.0
2013-05-15,51.15,51.57,50.37,50.37,117700,32.0116862767671,32.2745388327054,31.5235315300246,31.5235315300246,188067.412255297,0.0,1.0
2013-05-16,50.58,51.17,50.48,51.15,75800,31.6549578079937,32.0242030651451,31.5923738661037,32.0116862767671,121117.330917175,0.0,1.0
2013-05-17,51.19,51.21,50.48,50.82,113300,32.0367198535231,32.0492366419011,31.5923738661037,31.8051592685299,181036.85478781,0.0,1.0
2013-05-20,50.95,51.39,50.74,51.03,81800,31.886518392987,32.1618877373032,31.7550921150178,31.936585546499,130704.454736477,0.0,1.0
2013-05-21,50.69,51.12,50.13,51.06,202700,31.7238001440728,31.9929110942001,31.3733300694884,31.955360729066,323884.999695402,0.0,1.0
2013-05-22,49.49,50.87,49.29,50.61,124900,30.972792841392,31.8364512394749,30.8476249576119,31.6737329905608,199571.960838459,0.0,1.0
2013-05-23,49.23,49.32,48.19,49.02,129400,30.8100745924779,30.8664001401789,30.1592015968212,30.6786483145088,206762.303702935,0.0,1.0
2013-05-24,48.74,49.1,48.49,49.1,74400,30.5034132772166,30.7287154680208,30.3469534224914,30.7287154680208,118880.335359338,0.0,1.0
2013-05-28,48.84,49.34,48.52,49.12,229000,30.5659972191066,30.878916928557,30.3657286050584,30.7412322563988,365908.55910334,0.0,1.0
2013-05-29,47.69,48.85,47.42,48.59,125400,29.8462818873709,30.5722556132956,29.6773052442677,30.4095373643815,200370.887823401,0.0,1.0
2013-05-30,47.8,48.56,47.74,47.94,146800,29.91512422345,30.3907621818145,29.877573858316,30.0027417420961,234564.962778909,0.0,1.0
2013-05-31,47.32,48.14,47.3,47.52,253500,29.6147213023777,30.1279096258762,29.6022045139997,29.7398891861578,405055.981365487,0.0,1.0
2013-06-03,48.43,48.53,46.85,47.55,288300,30.3094030573574,30.3719869992474,29.3205767754944,29.7586643687248,460661.299517436,0.0,1.0
2013-06-04,47.95,49.09,47.7504,48.62,294000,30.0090001362851,30.7224570738318,29.8840825882725,30.4283125469485,469769.067145772,0.0,1.0
2013-06-05,47.68,48.01,47.49,47.82,134500,29.8400234931819,30.0465505014191,29.7211140035908,29.927641011828,214911.358949342,0.0,1.0
2013-06-06,48.06,48.11,47.56,47.62,148800,30.0778424723642,30.1091344433092,29.7649227629138,29.8024731280479,237760.670718676,0.0,1.0
2013-06-07,48.22,48.65,47.76,48.24,127000,30.1779767793882,30.4470877295155,29.890090646694,30.1904935677663,202927.454175215,0.0,1.0
2013-06-10,48.69,48.81,47.944,48.25,115100,30.4721213062715,30.5472220365396,30.0052450997717,30.1967519619553,183912.9919336,0.0,1.0
2013-06-11,48.4,48.82,48.08,48.35,105500,30.2906278747904,30.5534804307286,30.0903592607422,30.2593359038453,168573.593822717,0.0,1.0
2013-06-12,47.69,48.68,47.5945,48.63,103700,29.8462818873709,30.4658629120825,29.7865142228659,30.4345709411375,165697.456676927,0.0,1.0
2013-06-13,48.51,48.6,47.5415,47.66,80900,30.3594702108694,30.4157957585705,29.7533447336642,29.8275067048039,129266.386163582,0.0,1.0
2013-06-14,48.48,48.7975,48.41,48.53,108800,30.3406950283024,30.5393990438034,30.2968862689794,30.3719869992474,173846.511923334,0.0,1.0
2013-06-17,49.16,49.42,48.78,48.83,149000,30.7662658331548,30.928984082069,30.5284468539726,30.5597388249176,238080.241512654,0.0,1.0
2013-06-18,49.77,50.0,49.1,49.34,130000,31.1480278786842,31.2919709450314,30.7287154680208,30.878916928557,207721.016084866,0.0,1.0
2013-06-19,48.74,49.82,48.61,49.78,165800,30.5034132772166,31.1793198496293,30.4220541527595,31.1542862728732,264924.188206697,0.0,1.0
2013-06-20,47.42,48.56,47.23,48.31,204700,29.6773052442677,30.3907621818145,29.5583957546766,30.2343023270893,327080.707635169,0.0,1.0
2013-06-21,48.11,48.29,47.24,47.57,306700,30.1091344433092,30.2217855387113,29.5646541488656,29.7711811571028,490061.812563294,0.0,1.0
2013-06-24,48.12,48.4199,47.42,47.67,148000,30.1153928374982,30.3030820792265,29.6773052442677,29.8337650989929,236482.38754277,0.0,1.0
2013-06-25,48.5,48.65,47.85,48.56,278100,30.3532118166804,30.4470877295155,29.946416194395,30.3907621818145,444363.189024624,0.0,1.0
2013-06-26,48.69,49.18,48.54,48.83,173200,30.4721213062715,30.7787826215329,30.3782453934365,30.5597388249176,276748.307583836,0.0,1.0
2013-06-27,49.39,49.72,48.89,48.89,148900,30.910208899502,31.1167359077392,30.5972891900517,30.5972891900517,237920.456115665,0.0,1.0
2013-06-28,49.85,50.1,48.8,49.31,232900,31.1980950321963,31.3545548869214,30.5409636423506,30.8601417459899,372140.189585885,0.0,1.0
2013-07-01,49.34,49.94,49.26,49.94,139800,30.878916928557,31.2544205798973,30.8288497750449,31.2544205798973,223379.984989724,0.0,1.0
2013-07-02,49.5,49.89,49.252,49.33,80300,30.9790512355811,31.2231286089523,30.8238430596937,30.8726585343679,128307.673781651,0.0,1.0
2013-07-03,49.59,49.77,49.19,49.49,29700,31.0353767832821,31.1480278786842,30.7850410157219,30.972792841392,47456.2629055423,0.0,1.0
2013-07-05,49.81,50.07,48.89,49.73,91700,31.1730614554403,31.3357797043544,30.5972891900517,31.1229943019282,146523.209038324,0.0,1.0
2013-07-08,50.37,50.48,49.78,49.92,109600,31.5235315300246,31.5923738661037,31.1542862728732,31.2419037915193,175124.79509924,0.0,1.0
2013-07-09,51.09,51.1,50.29,50.63,113200,31.9741359116331,31.9803943058221,31.4734643765125,31.6862497789388,180877.069390821,0.0,1.0
2013-07-10,51.05,51.22,50.46,51.15,140900,31.949102334877,32.0554950360901,31.5798570777257,32.0116862767671,225137.624356597,0.0,1.0
2013-07-11,51.79,51.85,51.19,51.54,116600,32.4122235048635,32.4497738699975,32.0367198535231,32.2557636501383,186309.772888425,0.0,1.0
2013-07-12,52.09,52.19,51.4,51.81,77200,32.5999753305337,32.6625592724237,32.1681461314922,32.4247402932415,123354.326475012,0.0,1.0
2013-07-15,53.17,53.25,51.89,52.1,115800,33.2758819029464,33.3259490564584,32.4748074467536,32.6062337247227,185031.489712518,0.0,1.0
2013-07-16,52.92,53.155,52.77,53.15,95600,33.1194220482212,33.2664943116628,33.0255461353861,33.2633651145683,152754.83952087,0.0,1.0
2013-07-17,53.11,53.37,52.81,53.16,67600,33.2383315378123,33.4010497867265,33.0505797121421,33.2696235087573,108014.92836413,0.0,1.0
2013-07-18,53.51,53.56,52.9,53.28,126700,33.4886673053726,33.5199592763176,33.1069052598432,33.3447242390254,202448.097984249,0.0,1.0
2013-07-19,53.67,53.77,53.3,53.53,77600,33.5888016123967,33.6513855542867,33.3572410274034,33.5011840937506,123993.468062966,0.0,1.0
2013-07-22,53.39,53.71,53.01,53.59,119700,33.4135665751045,33.6138351891527,33.1757475959223,33.5387344588846,191263.120195064,0.0,1.0
2013-07-23,53.42,53.72,52.96,53.5,89200,33.4323417576715,33.6200935833417,33.1444556249772,33.4824089111836,142528.574113615,0.0,1.0
2013-07-24,52.4,53.5,51.65,53.5,194300,32.7939855503929,33.4824089111836,32.3246059862174,33.4824089111836,310463.026348379,0.0,1.0
2013-07-25,53.13,53.31,52.35,52.43,153600,33.2508483261903,33.3634994215924,32.7626935794478,32.8127607329599,245430.369774118,0.0,1.0
2013-07-26,53.1,53.25,52.63,52.88,80400,33.2320731436233,33.3259490564584,32.93792861674,33.0943884714652,128467.45917864,0.0,1.0
2013-07-29,53.46,53.788,53.07,53.07,97200,33.4573753344275,33.6626506638269,33.2132979610563,33.2132979610563,155311.405872684,0.0,1.0
2013-07-30,53.68,53.78,53.21,53.74,103900,33.5950600065857,33.6576439484757,33.3009154797024,33.6326103717197,166017.027470904,0.0,1.0
2013-07-31,53.62,54.135,53.32,53.85,92800,33.5575096414516,33.8798169421855,33.3697578157814,33.7014527077988,148280.848405196,0.0,1.0
2013-08-01,53.34,54.12,53.1,54.01,210500,33.3822746041595,33.870429350902,33.2320731436233,33.8015870148229,336348.260660493,0.0,1.0
2013-08-02,53.16,53.58,53.08,53.46,95000,33.2696235087573,33.5324760646956,33.2195563552453,33.4573753344275,151796.12713894,0.0,1.0
2013-08-05,52.69,53.15,52.47,53.15,118700,32.9754789818741,33.2633651145683,32.8377943097159,33.2633651145683,189665.266225181,0.0,1.0
2013-08-06,52.2,52.68,52.12,52.63,91000,32.6688176666127,32.9692205876851,32.6187505131007,32.93792861674,145404.711259406,0.0,1.0
2013-08-07,51.8,52.17,51.21,52.15,209800,32.4184818990525,32.6500424840457,32.0492366419011,32.6375256956677,335229.762881575,0.0,1.0
2013-08-08,51.93,51.97,51.5,51.94,168100,32.4998410235096,32.5248746002656,32.2307300733823,32.5060994176986,268599.252337429,0.0,1.0
2013-08-09,51.65,52.18,51.45,51.96,100500,32.3246059862174,32.6563008782347,32.1994381024373,32.5186162060766,160584.3239733,0.0,1.0
2013-08-12,51.71,51.7856,51.304,51.62,104300,32.3621563513514,32.4094698114203,32.1080655472778,32.3058308036504,166656.169058858,0.0,1.0
2013-08-13,51.09,51.46,50.73,51.46,104800,32.2714096356109,32.505123113105,32.0440127385895,32.505123113105,165912.554191364,0.475,1.0
2013-08-14,50.58,51.15,50.27,51.15,117800,31.9492640314973,32.3093091184477,31.75345003684,32.3093091184477,186493.309959377,0.0,1.0
2013-08-15,49.44,50.31,49.41,50.21,105400,31.2291738575964,31.7787163587313,31.210224116178,31.7155505540031,166862.435226811,0.0,1.0
2013-08-16,48.57,49.28,48.18,49.28,164700,30.6796313564615,31.1281085700314,30.4332847180217,31.1281085700314,260742.344230131,0.0,1.0
2013-08-19,47.73,48.4799,47.72,48.37,155900,30.1490385967451,30.6227189664015,30.1427220162723,30.5532997470052,246810.755710245,0.0,1.0
2013-08-20,47.92,48.15,47.21,47.75,223800,30.2690536257286,30.4143349766033,29.8205764121587,30.1616717576907,354305.626221634,0.0,1.0
2013-08-21,47.43,47.77,47.24,47.62,137100,29.9595411825606,30.1743049186363,29.8395261535772,30.0795562115441,217047.816599581,0.0,1.0
2013-08-22,47.58,47.71,47.24,47.66,135400,30.0542898896529,30.1364054357994,29.8395261535772,30.1048225334354,214356.486999148,0.0,1.0
2013-08-23,47.8,47.85,47.27,47.6,144600,30.1932546600548,30.2248375624189,29.8584758949956,30.0669230505985,228921.329542665,0.0,1.0
2013-08-26,47.61,47.94,47.46,47.94,120800,30.0732396310713,30.2816867866742,29.9784909239791,30.2816867866742,191242.715136611,0.0,1.0
2013-08-27,47.29,47.57,47.07,47.11,133300,29.8711090559412,30.04797330918,29.7321442855393,29.7574106074306,211031.903375085,0.0,1.0
2013-08-28,47.78,47.8,46.92,47.12,167400,30.1806214991092,30.1932546600548,29.6373955784471,29.7637271879034,265016.808889641,0.0,1.0
2013-08-29,47.64,47.73,47.41,47.62,125300,30.0921893724897,30.1490385967451,29.946908021615,30.0795562115441,198366.822902462,0.0,1.0
2013-08-30,47.2,47.91,47.11,47.53,144700,29.8142598316859,30.2627370452557,29.7574106074306,30.0227069872888,229079.643048573,0.0,1.0
2013-09-03,46.77,47.81,46.54,47.77,131600,29.5426468713549,30.1995712405276,29.3973655204801,30.1743049186363,208340.573774652,0.0,1.0
2013-09-04,46.28,46.82,46.23,46.78,291100,29.2331344281869,29.5742297737189,29.2015515258229,29.5489634518277,460850.615697578,0.0,1.0
2013-09-05,46.06,46.44,45.78,46.19,151800,29.094169657785,29.334199715752,28.9173054045462,29.1762852039316,240319.901968026,0.0,1.0
2013-09-06,46.21,46.5,45.98,46.37,146200,29.1889183648772,29.3720991985889,29.0436370140025,29.2899836524423,231454.34563719,0.0,1.0
2013-09-09,46.32,46.38,46.09,46.27,112800,29.2584007500782,29.2963002329151,29.1131193992034,29.2268178477141,178577.634663987,0.0,1.0
2013-09-10,46.69,46.72,46.3,46.41,209500,29.4921142275723,29.5110639689908,29.2457675891326,29.3152499743335,331666.794876821,0.0,1.0
2013-09-11,46.41,46.75,46.27,46.69,97400,29.3152499743335,29.5300137104092,29.2268178477141,29.4921142275723,154197.354754188,0.0,1.0
2013-09-12,46.37,46.82,46.19,46.43,166800,29.2899836524423,29.5742297737189,29.1762852039316,29.3278831352792,264066.927854194,0.0,1.0
2013-09-13,46.7,46.82,46.27,46.55,280100,29.4984308080452,29.5742297737189,29.2268178477141,29.4036821009529,443436.13004772,0.0,1.0
2013-09-16,46.63,47.32,46.52,47.27,146600,29.4542147447354,29.8900587973597,29.3847323595345,29.8584758949956,232087.599660821,0.0,1.0
2013-09-17,47.06,47.06,46.53,46.59,140500,29.7258277050665,29.7258277050665,29.3910489400073,29.4289484228442,222430.475800445,0.0,1.0
2013-09-18,48.24,48.54,46.82,47.09,178500,30.4711842008586,30.6606816150431,29.5742297737189,29.7447774464849,282589.608045406,0.0,1.0
2013-09-19,47.93,48.5153,47.84,48.26,128300,30.2753702062014,30.6450796612752,30.218520981946,30.4838173618043,203116.228079695,0.0,1.0
2013-09-20,48.2,48.43,47.9,48.07,343000,30.4459178789674,30.5911992298421,30.2564204647829,30.3638023328208,543015.32526372,0.0,1.0
2013-09-23,48.69,48.94,47.9,48.01,176500,30.7554303221353,30.9133448339557,30.2564204647829,30.3259028499839,279423.33792725,0.0,1.0
2013-09-24,48.69,48.91,48.46,48.77,118000,30.7554303221353,30.8943950925372,30.6101489712606,30.8059629659178,186809.936971193,0.0,1.0
2013-09-25,48.34,48.81,48.32,48.81,71100,30.5343500055868,30.8312292878091,30.5217168446412,30.8312292878091,112560.902700439,0.0,1.0
2013-09-26,48.8,48.8,48.31,48.31,139400,30.8249127073363,30.8249127073363,30.5154002641683,30.5154002641683,220689.027235459,0.0,1.0
2013-09-27,48.4,48.69,48.26,48.49,96200,30.5722494884237,30.7554303221353,30.4838173618043,30.629098712679,152297.592683294,0.0,1.0
2013-09-30,48.3,48.45,48.03,48.1,213800,30.5090836836955,30.6038323907877,30.3385360109295,30.3827520742392,338474.275630856,0.0,1.0
2013-10-01,48.84,48.84,48.32,48.42,263800,30.8501790292275,30.8501790292275,30.5217168446412,30.5848826493693,417631.028584751,0.0,1.0
2013-10-02,48.85,49.01,48.55,48.57,192200,30.8564956097003,30.9575608972654,30.6669981955159,30.6796313564615,304278.558354773,0.0,1.0
2013-10-03,47.95,48.7,47.76,48.7,119000,30.288003367147,30.7617469026081,30.1679883381635,30.7617469026081,188393.072030271,0.0,1.0
2013-10-04,47.91,48.13,47.72,47.85,61300,30.2627370452557,30.4017018156577,30.1427220162723,30.2248375624189,97046.1791214756,0.0,1.0
2013-10-07,47.59,48.04,47.48,47.65,66500,30.0606064701257,30.3448525914023,29.9911240849247,30.0985059529626,105278.48142868,0.0,1.0
2013-10-08,47.69,48.19,47.48,47.68,131500,30.1237722748538,30.4396012984946,29.9911240849247,30.117455694381,208182.260268744,0.0,1.0
2013-10-09,47.85,48.49,47.71,47.86,135400,30.2248375624189,30.629098712679,30.1364054357994,30.2311541428917,214356.486999148,0.0,1.0
2013-10-10,48.75,48.8,47.96,48.37,188400,30.7933298049722,30.8249127073363,30.2943199476198,30.5532997470052,298262.645130277,0.0,1.0
2013-10-11,49.28,49.3,48.36,48.57,164400,31.1281085700314,31.140741730977,30.5469831665324,30.6796313564615,260267.403712407,0.0,1.0
2013-10-14,49.06,49.58,48.36,49.18,172900,30.9891437996294,31.3176059842158,30.5469831665324,31.0649427653032,273724.05171457,0.0,1.0
2013-10-15,48.34,48.94,48.29,48.81,120400,30.5343500055868,30.9133448339557,30.5027671032227,30.8312292878091,190609.461112979,0.0,1.0
2013-10-16,48.9,49.01,48.47,48.57,102000,30.8880785120644,30.9575608972654,30.6164655517334,30.6796313564615,161479.776025946,0.0,1.0
2013-10-17,49.82,49.82,48.55,48.77,143800,31.4692039155634,31.4692039155634,30.6669981955159,30.8059629659178,227654.821495402,0.0,1.0
2013-10-18,50.18,50.33,49.86,50.26,146900,31.6966008125847,31.7913495196769,31.4944702374546,31.7471334563672,232562.540178544,0.0,1.0
2013-10-21,50.13,50.17,49.79,50.09,87800,31.6650179102206,31.6902842321119,31.4502541741449,31.6397515883294,138999.25818704,0.0,1.0
2013-10-22,50.68,50.87,49.86,50.16,150600,32.0124298362254,32.1324448652089,31.4944702374546,31.6839676516391,238420.139897133,0.0,1.0
2013-10-23,50.95,51.36,50.4501,50.59,157200,32.1829775089914,32.4419573083768,31.8672116511554,31.9555806119701,248868.831287047,0.0,1.0
2013-10-24,50.95,51.09,50.73,50.88,107300,32.1829775089914,32.2714096356109,32.0440127385895,32.1387614456817,169870.391839059,0.0,1.0
2013-10-25,51.49,51.52,50.692,51.15,92700,32.5240728545234,32.5430225959419,32.0200097327928,32.3093091184477,146756.619976522,0.0,1.0
2013-10-28,51.29,51.71,50.94,51.43,133700,32.3977412450671,32.6630376249254,32.1766609285186,32.4861733716866,211665.157398716,0.0,1.0
2013-10-29,51.42,51.7,51.17,51.29,79200,32.4798567912137,32.6567210444526,32.3219422793934,32.3977412450671,125384.29667897,0.0,1.0
2013-10-30,51.16,51.72,51.02,51.58,138000,32.3156256989206,32.6693542053982,32.2271935723011,32.5809220787788,218472.63815275,0.0,1.0
2013-10-31,50.53,51.26,50.27,51.26,125100,31.9176811291332,32.3787915036487,31.75345003684,32.3787915036487,198050.195890646,0.0,1.0
2013-11-01,50.01,50.35,48.5201,48.55,344800,31.5892189445469,31.8039826806226,30.6481116199022,30.6669981955159,545864.96837006,0.0,1.0
2013-11-04,50.89,51.41,49.78,50.09,204600,32.1450780261546,32.4735402107409,31.4439375936721,31.6397515883294,323909.433087339,0.0,1.0
2013-11-05,50.54,51.13,50.5,50.79,122300,31.923997709606,32.2966759575021,31.8987313877148,32.0819122214264,193617.417725228,0.0,1.0
2013-11-06,50.91,51.15,50.59,50.72,75200,32.1577111871002,32.3093091184477,31.9555806119701,32.0376961581167,119051.756442658,0.0,1.0
2013-11-07,50.14,51.2,50.02,51.0,137700,31.6713344906934,32.3408920208118,31.5955355250197,32.2145604113555,217997.697635028,0.0,1.0
2013-11-08,50.42,50.48,49.3,50.07,94400,31.8481987439323,31.8860982267691,31.140741730977,31.6271184273837,149447.949576954,0.0,1.0
2013-11-11,50.38,50.66,50.0,50.48,128200,31.822932422041,31.9997966752798,31.582902364074,31.8860982267691,202957.914573787,0.0,1.0
2013-11-12,49.9,50.5,49.72,50.34,108200,31.5197365593459,31.8987313877148,31.4060381108352,31.7976661001497,171295.213392229,0.0,1.0
2013-11-13,49.39,49.39,48.8801,49.28,87000,31.497628527691,31.497628527691,31.1724485158208,31.4274779073621,136420.746603903,0.475,1.0
2013-11-14,49.66,49.92,49.31,49.51,66600,31.669816413953,31.8356269710941,31.4466098947245,31.5741564771408,104432.433607125,0.0,1.0
2013-11-15,49.59,49.95,49.05,49.56,114100,31.6251751101073,31.8547589584565,31.2807993375834,31.6060431227448,178915.025143739,0.0,1.0
2013-11-18,49.47,49.65,49.15,49.63,140100,31.5486471606575,31.6634390848322,31.3445726287915,31.6506844265905,219684.443669044,0.0,1.0
2013-11-19,49.48,49.66,49.09,49.44,192800,31.5550244897783,31.669816413953,31.3063086540667,31.5295151732951,302320.918910718,0.0,1.0
2013-11-20,49.51,49.72,49.27,49.51,197000,31.5741564771408,31.7080803886778,31.4211005782413,31.5741564771408,308906.748057113,0.0,1.0
2013-11-21,49.65,49.81,49.51,49.67,214800,31.6634390848322,31.7654763507652,31.5741564771408,31.6761937430738,336818.11920136,0.0,1.0
2013-11-22,49.67,49.8,49.365,49.67,135700,31.6761937430738,31.7590990216443,31.481685204889,31.6761937430738,212785.003610915,0.0,1.0
2013-11-25,49.64,50.05,49.52,49.62,106900,31.6570617557113,31.9185322496646,31.5805338062616,31.6443070974697,167625.032321348,0.0,1.0
2013-11-26,49.41,49.71,49.22,49.71,109800,31.5103831859327,31.701703059557,31.3892139326372,31.701703059557,172172.390541477,0.0,1.0
2013-11-27,49.2,49.34,49.12,49.34,91100,31.3764592743956,31.465741882087,31.3254406414291,31.465741882087,142849.770294432,0.0,1.0
2013-11-29,49.28,49.69,49.22,49.49,69400,31.4274779073621,31.6889484013154,31.3892139326372,31.5614018188992,108822.986371389,0.0,1.0
2013-12-02,48.69,49.8299,48.55,49.38,107000,31.0512154892342,31.7781672357156,30.9619328815428,31.4912511985702,167781.837777214,0.0,1.0
2013-12-03,48.42,48.9,48.2,48.64,130900,30.8790276029723,31.1851394007712,30.7387263623144,31.0193288436301,205258.34172932,0.0,1.0
2013-12-04,48.36,48.67,47.86,48.18,166300,30.8407636282474,31.0384608309926,30.5218971722068,30.7259717040728,260767.473106081,0.0,1.0
2013-12-05,48.35,48.68,48.17,48.36,131000,30.8343862991266,31.0448381601134,30.719594374952,30.8407636282474,205415.147185187,0.0,1.0
2013-12-06,48.96,49.18,48.65,48.83,173600,31.2234033754961,31.363704616154,31.0257061727509,31.1404980969256,272214.27138434,0.0,1.0
2013-12-09,48.77,49.2,48.36,48.97,208600,31.1022341222007,31.3764592743956,30.8407636282474,31.2297807046169,327096.180937634,0.0,1.0
2013-12-10,48.37,49.352,48.24,49.02,200400,30.8471409573682,31.473394677032,30.7642356787976,31.261667350221,314238.133556576,0.0,1.0
2013-12-11,47.86,48.63,47.79,48.3,232400,30.5218971722068,31.0129515145093,30.4772558683611,30.8024996535225,364415.879433874,0.0,1.0
2013-12-12,48.31,48.76,48.0,48.0,154200,30.8088769826433,31.0958567930799,30.6111797798982,30.6111797798982,241794.012946228,0.0,1.0
2013-12-13,48.5,48.57,47.98,48.37,144200,30.9300462359388,30.9746875397844,30.5984251216565,30.8471409573682,226113.467359572,0.0,1.0
2013-12-16,48.94,49.15,48.64,48.65,229800,31.2106487172545,31.3445726287915,31.0193288436301,31.0257061727509,360338.937581343,0.0,1.0
2013-12-17,49.28,49.35,48.64,48.99,184900,31.4274779073621,31.4721192112078,31.0193288436301,31.2425353628586,289933.28789726,0.0,1.0
2013-12-18,49.7,49.86,49.0,49.21,302300,31.6953257304362,31.7973629963692,31.2489126919794,31.3828366035164,474022.893084596,0.0,1.0
2013-12-19,49.27,49.66,48.79,49.66,164300,31.4211005782413,31.669816413953,31.1149887804423,31.669816413953,257631.36398875,0.0,1.0
2013-12-20,50.39,50.44,49.36,49.61,525200,32.1353614397723,32.1672480853763,31.4784965403286,31.6379297683489,823542.254211145,0.0,1.0
2013-12-23,50.28,50.71,50.1,50.49,172700,32.0652108194433,32.3394359716382,31.9504188952687,32.1991347309804,270803.022281541,0.0,1.0
2013-12-24,50.21,50.55,49.85,50.18,57400,32.0205695155976,32.2373987057052,31.7909856672484,32.0014375282352,90006.3316674026,0.0,1.0
2013-12-26,50.07,50.42,49.805,50.3,141200,31.9312869079063,32.1544934271347,31.7622876862047,32.0779654776849,221409.303683575,0.0,1.0
2013-12-27,50.17,50.29,49.73,50.29,78700,31.9950601991144,32.0715881485641,31.7144577177986,32.0715881485641,123405.893766979,0.0,1.0
2013-12-30,50.04,50.18,49.74,50.01,56600,31.9121549205438,32.0014375282352,31.7208350469195,31.8930229331814,88751.8880204702,0.0,1.0
2013-12-31,49.88,50.03,49.73,50.03,122400,31.8101176546108,31.905777591423,31.7144577177986,31.905777591423,191929.877980663,0.0,1.0
2014-01-02,49.15,49.88,48.81,49.88,167700,31.3445726287915,31.8101176546108,31.1277434386839,31.8101176546108,262962.749488213,0.0,1.0
2014-01-03,49.16,49.42,48.94,49.0,47824,31.3509499579124,31.5167605150535,31.2106487172545,31.2489126919794,74990.6412136212,0.0,1.0
2014-01-06,49.0,49.28,48.95,49.28,34269,31.2489126919794,31.4274779073621,31.2170260463753,31.4274779073621,53735.6616709097,0.0,1.0
2014-01-07,49.17,49.36,48.92,49.03,234900,31.3573272870332,31.4784965403286,31.1978940590129,31.2680446793418,368336.015830537,0.0,1.0
2014-01-08,48.94,49.17,48.59,49.17,161400,31.2106487172545,31.3573272870332,30.9874421980261,31.3573272870332,253084.00576862,0.0,1.0
2014-01-09,49.24,49.26,48.688,49.12,156800,31.4019685908789,31.4147232491205,31.04994002341,31.3254406414291,245870.954798758,0.0,1.0
2014-01-10,49.89,50.09,49.3,49.3,94100,31.8164949837316,31.9440415661479,31.4402325656037,31.4402325656037,147553.933970428,0.0,1.0
2014-01-13,49.42,49.85,49.1,49.85,134000,31.5167605150535,31.7909856672484,31.3126859831875,31.7909856672484,210119.310861183,0.0,1.0
2014-01-14,49.23,49.52,49.055,49.41,98000,31.395591261758,31.5805338062616,31.2839880021438,31.5103831859327,153669.346749224,0.0,1.0
2014-01-15,49.03,49.3,48.87,49.23,178300,31.2680446793418,31.4402325656037,31.1660074134088,31.395591261758,279584.127810068,0.0,1.0
2014-01-16,49.1,49.19,48.8,48.82,77100,31.3126859831875,31.3700819452748,31.1213661095631,31.1341207678047,120897.006473114,0.0,1.0
2014-01-17,49.15,49.46,49.04,49.15,86700,31.3445726287915,31.5422698315367,31.2744220084626,31.3445726287915,135950.330236303,0.0,1.0
2014-01-21,49.64,49.68,49.161,49.5,83000,31.6570617557113,31.6825710721946,31.3515876908244,31.56777914802,130148.528369241,0.0,1.0
2014-01-22,49.87,49.8835,49.6,49.65,67900,31.80374032549,31.8123497198031,31.6315524392281,31.6634390848322,106470.904533391,0.0,1.0
2014-01-23,50.12,50.2,49.57,49.79,154100,31.9631735535103,32.0141921864768,31.6124204518657,31.7527216925235,241637.207490361,0.0,1.0
2014-01-24,49.22,50.05,49.16,49.94,127100,31.3892139326372,31.9185322496646,31.3509499579124,31.8483816293357,199299.734406392,0.0,1.0
2014-01-27,48.92,49.34,48.9,49.18,112500,31.1978940590129,31.465741882087,31.1851394007712,31.363704616154,176406.137849874,0.0,1.0
2014-01-28,48.85,49.2,48.51,49.08,183700,31.1532527551672,31.3764592743956,30.9364235650596,31.2999313249459,288051.622426861,0.0,1.0
2014-01-29,48.85,49.12,48.42,48.42,187900,31.1532527551672,31.3254406414291,30.8790276029723,30.8790276029723,294637.451573257,0.0,1.0
2014-01-30,49.44,49.67,49.07,49.3,125700,31.5295151732951,31.6761937430738,31.2935539958251,31.4402325656037,197104.45802426,0.0,1.0
2014-01-31,49.98,49.99,48.69,48.69,189500,31.873890945819,31.8802682749398,31.0512154892342,31.0512154892342,297146.338867121,0.0,1.0
2014-02-03,49.38,50.49,49.15,49.99,245300,31.4912511985702,32.1991347309804,31.3445726287915,31.8802682749398,384643.78324066,0.0,1.0
2014-02-04,48.6,49.7,48.6,49.58,110200,30.9938195271469,31.6953257304362,30.9938195271469,31.6187977809865,172799.612364943,0.0,1.0
2014-02-05,48.27,48.7,48.1771,48.53,115500,30.7833676661601,31.057592818355,30.7241222786277,30.9491782233012,181110.301525871,0.0,1.0
2014-02-06,48.31,48.5324,48.17,48.28,106200,30.8088769826433,30.9507087822902,30.719594374952,30.7897449952809,166527.394130282,0.0,1.0
2014-02-07,48.41,48.64,48.232,48.57,99400,30.8726502738515,31.0193288436301,30.759133815501,30.9746875397844,155864.623131355,0.0,1.0
2014-02-10,48.62,48.66,47.96,48.52,104800,31.0065741853885,31.0320835018718,30.5856704634149,30.9428008941804,164332.11774815,0.0,1.0
2014-02-11,49.13,49.26,48.346,48.44,164000,31.3318179705499,31.4147232491205,30.8318353674783,30.8917822612139,257160.94762115,0.0,1.0
2014-02-12,48.68,48.95,48.464,48.81,84500,31.3573272870332,31.5312483709999,31.2181904198598,31.4410670682023,131180.185171617,0.49,1.0
2014-02-13,49.57,49.86,48.57,48.57,162500,31.9306227119604,32.1174268391839,31.2864705491208,31.2864705491208,252269.586868494,0.0,1.0
2014-02-14,49.77,50.0,49.08,50.0,113500,32.0594531445284,32.2076081419815,31.614988152169,32.2076081419815,176200.603751225,0.0,1.0
2014-02-18,51.2,51.58,49.9,49.9,198700,32.980590737389,33.2253685592681,32.1431929256975,32.1431929256975,308467.48868166,0.0,1.0
2014-02-19,51.2,52.13,50.96,51.12,141900,32.980590737389,33.5796522488299,32.8259942183075,32.9290585643619,220289.565394703,0.0,1.0
2014-02-20,51.72,51.88,51.02,51.21,90900,33.3155498620657,33.41861420812,32.8646433480779,32.9870322590174,141115.725823668,0.0,1.0
2014-02-21,51.35,51.97,51.21,51.87,165600,33.077213561815,33.4765879027756,32.9870322590174,33.4121726864916,257082.114371831,0.0,1.0
2014-02-24,51.04,51.6799,51.04,51.49,144500,32.8775263913347,33.2897193603358,32.8775263913347,33.1673948646125,224325.878784599,0.0,1.0
2014-02-25,50.91,51.53,50.88,51.13,126500,32.7937866101655,33.1931609511261,32.7744620452804,32.9355000859903,196382.170700705,0.0,1.0
2014-02-26,50.36,50.47,49.742,50.18,469700,32.4395029206038,32.5103596585161,32.0414168839689,32.3235555312926,729175.538166962,0.0,1.0
2014-02-27,50.18,51.45,50.14,50.42,1863500,32.3235555312926,33.141628778099,32.297789444779,32.4781520503741,2892950.00079654,0.0,1.0
2014-02-28,50.51,50.91,50.2,50.2,313700,32.5361257450297,32.7937866101655,32.3364385745494,32.3364385745494,486996.734773209,0.0,1.0
2014-03-03,50.06,50.5,49.99,50.39,273300,32.2462572717519,32.5296842234013,32.2011666203531,32.4588274854889,424278.634407134,0.0,1.0
2014-03-04,50.79,50.99,50.2,50.46,292800,32.7164883506248,32.8453187831927,32.3364385745494,32.5039181368877,454550.984831353,0.0,1.0
2014-03-05,50.27,50.69,50.18,50.56,190000,32.3815292259482,32.6520731343408,32.3235555312926,32.5683333531717,294961.363107777,0.0,1.0
2014-03-06,49.96,50.44,49.7,50.25,317500,32.1818420554679,32.4910350936309,32.0143624931296,32.3686461826914,492895.962035365,0.0,1.0
2014-03-07,50.19,50.37,49.591,50.2,417300,32.329997052921,32.4459444422321,31.9441499073801,32.3364385745494,647828.299078292,0.0,1.0
2014-03-10,50.3,50.658,50.21,50.21,220500,32.4008537908334,32.63146026513,32.3428800961778,32.3428800961778,342310.424027709,0.0,1.0
2014-03-11,49.96,50.706,49.91,50.38,187500,32.1818420554679,32.6623795689463,32.1496344473259,32.4523859638606,291080.29254057,0.0,1.0
2014-03-12,50.2,50.23,49.84,49.85,295600,32.3364385745494,32.3557631394346,32.1045437959271,32.1109853175555,458897.783866626,0.0,1.0
2014-03-13,50.69,50.92,50.2,50.27,225600,32.6520731343408,32.800228131794,32.3364385745494,32.3815292259482,350227.807984814,0.0,1.0
2014-03-14,50.79,51.27,50.66,50.72,189100,32.7164883506248,33.0256813887878,32.6327485694556,32.671397699226,293564.177703582,0.0,1.0
2014-03-17,50.94,51.29,50.55,51.12,245500,32.8131111750507,33.0385644320446,32.5618918315433,32.9290585643619,381121.129699786,0.0,1.0
2014-03-18,51.31,51.49,50.65,50.93,220000,33.0514474753014,33.1673948646125,32.6263070478272,32.8066696534223,341534.209914268,0.0,1.0
2014-03-19,50.96,51.4,50.6403,51.25,331900,32.8259942183075,33.109421169957,32.6200587718477,33.012798345531,515250.928502481,0.0,1.0
2014-03-20,50.77,50.88,50.34,50.87,187400,32.703605307368,32.7744620452804,32.426619877347,32.768020523652,290925.049717881,0.0,1.0
2014-03-21,51.78,52.026,49.495,50.61,680300,33.354198991836,33.5126604238946,31.8823112997475,32.6005409613137,1056116.92274853,0.0,1.0
2014-03-24,51.85,52.202,51.46,52.01,273500,33.3992896432348,33.6260312045544,33.1480702997274,33.5023539892891,424589.120052511,0.0,1.0
2014-03-25,52.26,52.39,51.8001,52.01,252700,33.6633920299991,33.7471318111682,33.3671464503091,33.5023539892891,392298.612933343,0.0,1.0
2014-03-26,51.78,52.59,51.73,52.59,252600,33.354198991836,33.8759622437361,33.321991383694,33.8759622437361,392143.370110656,0.0,1.0
2014-03-27,51.86,52.0,51.4,51.71,297900,33.4057311648632,33.4959124676607,33.109421169957,33.3091083404373,462468.368788457,0.0,1.0
2014-03-28,51.76,52.04,51.53,51.86,135100,33.3413159485792,33.5216785541743,33.1931609511261,33.4057311648632,209733.053451899,0.0,1.0
2014-03-31,52.42,52.725,51.722,52.12,218900,33.7664563760534,33.9629227857195,33.3168381663913,33.5732107272015,339826.538864697,0.0,1.0
2014-04-01,52.19,52.54,51.9425,52.46,156500,33.6183013786003,33.8437546355941,33.4588737182975,33.792222462567,242955.017507195,0.0,1.0
2014-04-02,52.12,52.35,51.777,52.16,157600,33.5732107272015,33.7213657246546,33.3522665353475,33.5989768137151,244662.688556767,0.0,1.0
2014-04-03,52.03,52.31,51.89,52.07,161200,33.5152370325459,33.695599638141,33.4250557297484,33.5410031190595,250251.430173546,0.0,1.0
2014-04-04,51.78,52.49,51.5331,52.36,203800,33.354198991836,33.8115470274522,33.1951578228309,33.727807246283,316384.872638763,0.0,1.0
2014-04-07,51.55,51.89,51.44,51.69,188300,33.2060439943829,33.4250557297484,33.1351872564706,33.2962252971805,292322.235122076,0.0,1.0
2014-04-08,52.19,52.29,51.35,51.55,171800,33.6183013786003,33.6827165948842,33.077213561815,33.2060439943829,266707.169378506,0.0,1.0
2014-04-09,51.84,52.49,51.37,52.34,135300,33.3928481216064,33.8115470274522,33.0900966050718,33.7149242030262,210043.539097275,0.0,1.0
2014-04-10,51.31,52.1,51.0,51.68,407700,33.0514474753014,33.5603276839447,32.8517603048211,33.2897837755521,632924.988100214,0.0,1.0
2014-04-11,51.06,51.56,50.75,51.02,221300,32.8904094345915,33.2124855160113,32.6907222641112,32.8646433480779,343552.366609216,0.0,1.0
2014-04-14,51.02,51.53,50.72,51.45,291500,32.8646433480779,33.1931609511261,32.671397699226,33.141628778099,452532.828136406,0.0,1.0
2014-04-15,51.23,51.55,50.54,51.03,297400,32.9999153022742,33.2060439943829,32.5554503099149,32.8710848697063,461692.154675016,0.0,1.0
2014-04-16,51.64,51.8,51.17,51.69,191100,33.2640176890385,33.3670820350928,32.9612661725039,33.2962252971805,296669.034157348,0.0,1.0
2014-04-17,51.37,51.85,50.99,51.63,220400,33.0900966050718,33.3992896432348,32.8453187831927,33.2575761674101,342155.181205021,0.0,1.0
2014-04-21,51.48,51.8,51.19,51.52,234500,33.1609533429841,33.3670820350928,32.9741492157606,33.1867194294977,364044.419204073,0.0,1.0
2014-04-22,51.8,51.92,51.14,51.49,290300,33.3670820350928,33.4443802946336,32.9419416076187,33.1673948646125,450669.914264146,0.0,1.0
2014-04-23,51.44,52.31,51.37,51.83,138700,33.1351872564706,33.695599638141,33.0900966050718,33.386406599978,215321.795068677,0.0,1.0
2014-04-24,51.44,51.62,51.25,51.62,152800,33.1351872564706,33.2511346457817,33.012798345531,33.2511346457817,237211.033067728,0.0,1.0
2014-04-25,51.49,51.75,51.18,51.44,142400,33.1673948646125,33.3348744269508,32.9677076941323,33.1351872564706,221065.779508145,0.0,1.0
2014-04-28,51.9,52.08,51.52,51.77,255000,33.4314972513768,33.5474446406879,33.1867194294977,33.3477574702076,395869.197855174,0.0,1.0
2014-04-29,51.27,52.2,51.18,51.9,229700,33.0256813887878,33.6247429002287,32.9677076941323,33.4314972513768,356592.763715034,0.0,1.0
2014-04-30,51.76,51.98,51.33,51.33,467600,33.3413159485792,33.483029424404,33.0643305185582,33.0643305185582,725915.438890509,0.0,1.0
2014-05-01,51.44,51.82,50.87,51.82,278800,33.1351872564706,33.3799650783496,32.768020523652,33.3799650783496,432816.98965499,0.0,1.0
2014-05-02,50.4,51.43,50.28,51.38,221400,32.4652690071173,33.1287457348422,32.3879707475766,33.0965381267002,343707.609431905,0.0,1.0
2014-05-05,50.58,50.66,49.92,50.09,159100,32.5812163964285,32.6327485694556,32.1560759689543,32.2655818366371,246991.330897091,0.0,1.0
2014-05-06,50.07,50.539,49.79,50.3,242700,32.2526987933803,32.554806157752,32.0723361877852,32.4008537908334,376774.330664513,0.0,1.0
2014-05-07,51.23,51.33,50.11,50.19,203000,32.9999153022742,33.0643305185582,32.2784648798938,32.329997052921,315142.930057257,0.0,1.0
2014-05-08,50.67,51.56,50.52,51.31,158200,32.639190091084,33.2124855160113,32.5425672666581,33.0514474753014,245594.145492897,0.0,1.0
2014-05-09,50.16,50.77,50.01,50.52,161600,32.3106724880358,32.703605307368,32.2140496636099,32.5425672666581,250872.401464299,0.0,1.0
2014-05-12,50.03,50.37,49.97,50.26,262700,32.2269327068667,32.4459444422321,32.1882835770963,32.3750877043198,407822.895202174,0.0,1.0
2014-05-13,49.31,49.86,49.0,49.62,256200,32.0787777094136,32.4365819629154,31.8771062210761,32.280449197751,393818.683318871,0.49,1.0
2014-05-14,49.3,49.59,49.01,49.26,194300,32.0722721775317,32.2609326021054,31.883611752958,32.0462500500043,298668.892150104,0.0,1.0
2014-05-15,48.99,49.36,48.83,49.09,184700,31.8706006891943,32.1113053688228,31.7665121790847,31.9356560080128,283912.220175626,0.0,1.0
2014-05-16,49.36,49.37,48.76,48.84,186600,32.1113053688228,32.1178109007047,31.7209734559117,31.7730177109665,286832.811503909,0.0,1.0
2014-05-19,48.73,49.29,48.67,49.29,173500,31.7014568602661,32.0657666456499,31.662423668975,32.0657666456499,266696.102872069,0.0,1.0
2014-05-20,48.6,48.92,48.02,48.71,288400,31.6168849458021,31.8250619660213,31.2395640966546,31.6884457965024,443315.020566597,0.0,1.0
2014-05-21,48.63,48.67,48.1,48.67,191600,31.6364015414476,31.662423668975,31.2916083517094,31.662423668975,294518.578157282,0.0,1.0
2014-05-22,49.26,49.27,48.57,48.57,172700,32.0462500500043,32.0527555818862,31.5973683501565,31.5973683501565,265466.380207529,0.0,1.0
2014-05-23,49.55,49.84,49.14,49.24,269500,32.234910474578,32.4235708991517,31.9681836674221,32.0332389862406,414262.822616845,0.0,1.0
2014-05-27,50.12,50.25,49.708,49.9,309600,32.6057257918436,32.6902977063077,32.3376978783113,32.4626040904428,475902.671176903,0.0,1.0
2014-05-28,49.83,50.13,49.6901,49.99,261600,32.4170653672699,32.6122313237255,32.3260529762428,32.5211538773795,402119.311304514,0.0,1.0
2014-05-29,49.51,49.8399,49.44,49.77,181200,32.2088883470506,32.4235058438329,32.1633496238776,32.3780321759788,278532.183518265,0.0,1.0
2014-05-30,49.67,49.72,49.378,49.57,220500,32.3129768571602,32.3455045165695,32.1230153262102,32.2479215383417,338942.309413783,0.0,1.0
2014-06-02,49.32,49.73,49.19,49.67,234100,32.0852832412954,32.3520100484514,32.0007113268313,32.3129768571602,359847.594710959,0.0,1.0
2014-06-03,48.94,49.29,48.775,49.07,247600,31.838073029785,32.0657666456499,31.7307317537345,31.9226449442491,380599.164675069,0.0,1.0
2014-06-04,48.89,49.005,48.56,48.88,196400,31.8055453703758,31.8803589870171,31.5908628182746,31.7990398384939,301896.914144521,0.0,1.0
2014-06-05,49.77,49.77,48.88,48.98,261600,32.3780321759788,32.3780321759788,31.7990398384939,31.8640951573124,402119.311304514,0.0,1.0
2014-06-06,49.87,50.17,49.64,49.96,153300,32.4430874947973,32.6382534512529,32.2934602615147,32.501637281734,235645.605592439,0.0,1.0
2014-06-09,49.52,49.9,49.48,49.71,154100,32.2153938789325,32.4626040904428,32.189371751405,32.3389989846877,236875.328256979,0.0,1.0
2014-06-10,49.44,49.62,49.32,49.51,186500,32.1633496238776,32.280449197751,32.0852832412954,32.2088883470506,286679.096170841,0.0,1.0
2014-06-11,48.58,49.4899,48.57,49.42,200800,31.6038738820383,32.1958122279681,31.5973683501565,32.1503385601139,308660.38879949,0.0,1.0
2014-06-12,48.25,48.46,47.51,48.26,338900,31.3891913299372,31.5258074994561,30.9077819706802,31.3956968618191,520941.263765673,0.0,1.0
2014-06-13,47.9,48.276,47.74,48.16,150800,31.1614977140724,31.40610571283,31.0574092039628,31.3306415430005,231802.722265752,0.0,1.0
2014-06-16,48.2,48.64,47.85,47.85,170400,31.356663670528,31.6429070733295,31.1289700546631,31.1289700546631,261930.927546977,0.0,1.0
2014-06-17,48.02,48.2,47.81,48.06,224100,31.2395640966546,31.356663670528,31.1029479271357,31.265586224182,344476.061404212,0.0,1.0
2014-06-18,48.82,48.89,48.0,48.08,266500,31.7600066472028,31.8055453703758,31.2265530328909,31.2785972879457,409651.362624821,0.0,1.0
2014-06-19,49.43,49.53,48.85,48.85,172300,32.1568440919958,32.2218994108143,31.7795232428484,31.7795232428484,264851.518875259,0.0,1.0
2014-06-20,49.37,49.6,49.27,49.6,422900,32.1178109007047,32.2674381339873,32.0527555818862,32.2674381339873,650062.143542352,0.0,1.0
2014-06-23,49.48,49.692,49.03,49.55,159400,32.189371751405,32.3272890273003,31.8966228167217,32.234910474578,245022.240909556,0.0,1.0
2014-06-24,49.89,50.16,49.47,49.47,271800,32.456098558561,32.631747919371,32.1828662195232,32.1828662195232,417798.275277397,0.0,1.0
2014-06-25,50.09,50.13,49.65,49.75,222100,32.586209196198,32.6122313237255,32.2999657933965,32.3650211122151,341401.754742863,0.0,1.0
2014-06-26,50.3,50.34,49.91,50.0,185900,32.7228253657169,32.7488474932443,32.4691096223247,32.5276594092614,285756.804172436,0.0,1.0
2014-06-27,50.96,50.99,49.98,49.98,435300,33.1521904699192,33.1717070655647,32.5146483454977,32.5146483454977,669122.844842719,0.0,1.0
2014-06-30,51.35,51.47,50.55,50.81,301000,33.4059062133114,33.4839725958937,32.8854636627632,33.0546074916914,462683.1525331,0.0,1.0
2014-07-01,51.31,51.56,51.05,51.34,234300,33.379884085784,33.5425223828303,33.2107402568559,33.3994006814296,360155.025377094,0.0,1.0
2014-07-02,50.59,51.14,50.53,51.14,328300,32.9114857902907,33.2692900437925,32.8724525989995,33.2692900437925,504647.43846052,0.0,1.0
2014-07-03,50.3,50.58,50.075,50.57,206300,32.7228253657169,32.9049802584088,32.5764508983753,32.8984747265269,317114.732118201,0.0,1.0
2014-07-07,50.15,50.57,50.01,50.26,128000,32.6252423874892,32.8984747265269,32.5341649411432,32.6968032381895,196755.626326368,0.0,1.0
2014-07-08,50.45,50.86,50.19,50.19,193800,32.8204083439447,33.0871351511007,32.6512645150166,32.6512645150166,297900.315484767,0.0,1.0
2014-07-09,50.18,50.68,50.01,50.51,187900,32.6447589831347,32.9700355772273,32.5341649411432,32.8594415352358,288831.110833786,0.0,1.0
2014-07-10,50.06,50.19,49.8,49.91,189200,32.5666926005525,32.6512645150166,32.3975487716243,32.4691096223247,290829.410163663,0.0,1.0
2014-07-11,49.38,50.16,49.38,50.05,181400,32.1243164325865,32.631747919371,32.1243164325865,32.5601870686706,278839.6141844,0.0,1.0
2014-07-14,48.69,49.68,48.69,49.68,159900,31.6754347327387,32.3194823890421,31.6754347327387,32.3194823890421,245790.817574893,0.0,1.0
2014-07-15,48.93,48.97,48.38,48.64,214200,31.8315674979032,31.8575896254306,31.4737632444013,31.6429070733295,329258.243430531,0.0,1.0
2014-07-16,48.95,49.27,48.56,48.97,251500,31.8445785616669,32.0527555818862,31.5908628182746,31.8575896254306,386594.0626647,0.0,1.0
2014-07-17,48.36,49.049,48.315,48.66,140500,31.4607521806376,31.9089833272972,31.4314772871693,31.6559181370932,215970.042959802,0.0,1.0
2014-07-18,48.85,48.86,48.05,48.25,188700,31.7795232428484,31.7860287747302,31.2590806923002,31.3891913299372,290060.833498325,0.0,1.0
2014-07-21,48.8,49.09,48.41,48.63,373100,31.7469955834391,31.9356560080128,31.4932798400469,31.6364015414476,573511.907674749,0.0,1.0
2014-07-22,48.83,49.075,48.66,49.05,144600,31.7665121790847,31.92589771019,31.6559181370932,31.9096338804854,222272.371615569,0.0,1.0
2014-07-23,48.53,48.93,48.35,48.93,135300,31.5713462226291,31.8315674979032,31.4542466487557,31.8315674979032,207976.845640294,0.0,1.0
2014-07-24,48.33,48.67,48.13,48.49,107400,31.441235584992,31.662423668975,31.311124947355,31.5453240951017,165090.267714468,0.0,1.0
2014-07-25,47.93,48.18,47.88,48.08,187600,31.1810143097179,31.3436526067643,31.1484866503087,31.2785972879457,288369.964834584,0.0,1.0
2014-07-28,48.59,48.67,47.9,47.92,159800,31.6103794139202,31.662423668975,31.1614977140724,31.1745087778361,245637.102241825,0.0,1.0
2014-07-29,48.19,48.67,48.11,48.64,129700,31.3501581386461,31.662423668975,31.2981138835913,31.6429070733295,199368.786988515,0.0,1.0
2014-07-30,47.67,48.3925,47.42,48.37,187600,31.0118704807898,31.4818951592536,30.8492321837435,31.4672577125194,288369.964834583,0.0,1.0
2014-07-31,46.92,47.73,46.9,47.24,210600,30.5239555896509,31.0509036720809,30.5109445258872,30.7321326098701,323724.491440102,0.0,1.0
2014-08-01,47.87,47.93,47.15,47.22,299500,31.1419811184268,31.1810143097179,30.6735828229335,30.7191215461064,460377.422537088,0.0,1.0
2014-08-04,47.19,48.15,46.14,48.15,281300,30.6996049504609,31.3241360111187,30.0165241028664,31.3241360111187,432401.231918807,0.0,1.0
2014-08-05,47.57,48.12,46.76,46.87,288000,30.9468151619713,31.3046194154731,30.4198670795412,30.4914279302416,442700.159234328,0.0,1.0
2014-08-06,47.4,47.71,47.209,47.57,197600,30.8362211199798,31.0378926083172,30.7119654610364,30.9468151619713,303741.49814133,0.0,1.0
2014-08-07,47.49,47.8,47.16,47.46,93800,30.8947709069164,31.0964423952539,30.6800883548153,30.8752543112709,144184.982417292,0.0,1.0
2014-08-08,47.94,48.01,47.34,47.34,288000,31.1875198415998,31.2330585647728,30.7971879286887,30.7971879286887,442700.159234328,0.0,1.0
2014-08-11,47.81,48.31,47.79,48.11,280100,31.1029479271357,31.4282245212283,31.089936863372,31.2981138835913,430556.647921998,0.0,1.0
2014-08-12,47.74,48.04,47.53,47.8,136200,31.0574092039628,31.2525751604183,30.9207930344439,31.0964423952539,209360.283637901,0.0,1.0
2014-08-13,47.52,47.72,47.27,47.27,132800,31.2330585647728,31.3645108314595,31.0687432314143,31.0687432314143,202050.528830298,0.49,1.0
2014-08-14,47.39,47.75,47.32,47.5,233300,31.1476145914264,31.3842286714625,31.101606298086,31.2199133381041,354957.743795997,0.0,1.0
2014-08-15,47.52,47.79,47.03,47.72,236000,31.2330585647728,31.4105191247999,30.9110005113902,31.3645108314595,359065.698824926,0.0,1.0
2014-08-18,47.6,47.89,47.48,47.89,130200,31.2856394714475,31.4762452581433,31.2067681114354,31.4762452581433,198094.720283921,0.0,1.0
2014-08-19,48.25,48.25,47.58,47.58,147600,31.7128593381794,31.7128593381794,31.2724942447788,31.2724942447788,224568.208248132,0.0,1.0
2014-08-20,48.02,48.156,47.835,48.06,133500,31.5616892314897,31.6510767728366,31.4400958848044,31.587979684827,203115.554208168,0.0,1.0
2014-08-21,48.14,48.27,47.86,48.0,143700,31.6405605915017,31.7260045648481,31.4565274181403,31.548544004821,218634.495428568,0.0,1.0
2014-08-22,48.3,48.4,47.78,48.12,160900,31.7457224048511,31.8114485381945,31.4039465114656,31.627415364833,244803.690427673,0.0,1.0
2014-08-25,48.38,48.53,48.3,48.37,158200,31.7983033115258,31.8968925115409,31.7457224048511,31.7917306981915,240695.735398743,0.0,1.0
2014-08-26,48.05,48.63,48.03,48.35,104800,31.5814070714927,31.9626186448843,31.568261844824,31.7785854715228,159449.513715476,0.0,1.0
2014-08-27,48.38,48.55,48.05,48.05,152300,31.7983033115258,31.9100377382096,31.5814070714927,31.5814070714927,231719.09292812,0.0,1.0
2014-08-28,48.61,48.67,48.05,48.24,110400,31.9494734182156,31.9889090982216,31.5814070714927,31.7062867248451,167969.71673844,0.0,1.0
2014-08-29,48.67,48.8,48.32,48.58,156000,31.9889090982216,32.074353071568,31.7588676315198,31.9297555782126,237348.512782579,0.0,1.0
2014-09-02,48.34,48.82,48.2,48.69,169000,31.7720128581885,32.0874982982367,31.6799962715077,32.0020543248903,257127.55551446,0.0,1.0
2014-09-03,48.52,48.7,48.38,48.48,217200,31.8903198982065,32.0086269382246,31.7983033115258,31.8640294448692,330462.160104975,0.0,1.0
2014-09-04,47.73,48.66,47.503,48.48,344800,31.3710834447939,31.9823364848873,31.2218851221044,31.8640294448692,524601.071842519,0.0,1.0
2014-09-05,48.36,48.39,47.6,47.6,101500,31.7851580848571,31.8048759248602,31.2856394714475,31.2856394714475,154428.679791229,0.0,1.0
2014-09-08,48.3,48.37,47.99,48.21,99600,31.7457224048511,31.7917306981915,31.5419713914866,31.6865688848421,151537.896622723,0.0,1.0
2014-09-09,47.9,48.15,47.72,48.15,175200,31.4828178714776,31.647133204836,31.3645108314595,31.647133204836,266560.637432742,0.0,1.0
2014-09-10,47.61,47.81,47.47,47.81,99500,31.2922120847818,31.4236643514686,31.2001954981011,31.4236643514686,151385.75014017,0.0,1.0
2014-09-11,48.0,48.07,47.5,47.5,95900,31.548544004821,31.5945522981613,31.2199133381041,31.2199133381041,145908.476768265,0.0,1.0
2014-09-12,47.0,47.92,46.93,47.91,191700,30.8912826713872,31.4959630981463,30.8452743780468,31.4893904848119,291664.807053977,0.0,1.0
2014-09-15,46.67,47.29,46.56,47.13,115700,30.6743864313541,31.081888458083,30.6020876846764,30.9767266447336,176033.480313746,0.0,1.0
2014-09-16,46.79,46.93,46.59,46.79,147600,30.7532577913661,30.8452743780468,30.6218055246794,30.7532577913661,224568.208248132,0.0,1.0
2014-09-17,46.61,46.91,46.3,46.8,127400,30.634950751348,30.8321291513782,30.4311997379836,30.7598304047005,193834.61877244,0.0,1.0
2014-09-18,46.2,46.7299,46.12,46.63,190900,30.3654736046402,30.7137563852267,30.3128926979655,30.6480959780167,290447.635193553,0.0,1.0
2014-09-19,46.07,46.61,45.93,46.28,273000,30.2800296312938,30.634950751348,30.1880130446131,30.4180545113149,415359.897369513,0.0,1.0
2014-09-22,45.75,46.1,45.62,45.82,228326,30.069706004595,30.2997474712968,29.9842620312486,30.1157142979354,347389.977753814,0.0,1.0
2014-09-23,45.37,45.7444,45.2,45.64,186727,29.8199466978902,30.0660253411278,29.7082122712064,29.9974072579173,284098.562476619,0.0,1.0
2014-09-24,45.32,45.44,44.82,45.44,145727,29.7870836312185,29.8659549912305,29.4584529645016,29.8659549912305,221718.504629916,0.0,1.0
2014-09-25,44.98,45.48,44.97,45.3,192748,29.563614777851,29.8922454445679,29.5570421645167,29.7739384045498,293259.302191131,0.0,1.0
2014-09-26,44.95,45.2,44.68,44.98,116710,29.543896937848,29.7082122712064,29.3664363778209,29.563614777851,177570.15978753,0.0,1.0
2014-09-29,44.73,45.0,44.55,44.7,189363,29.3992994444925,29.5767600045197,29.2809924044745,29.3795816044895,288109.143756715,0.0,1.0
2014-09-30,44.39,45.03,44.39,44.68,222712,29.1758305911251,29.5964778445227,29.1758305911251,29.3664363778209,338848.474223292,0.0,1.0
2014-10-01,45.51,45.56,44.19,44.28,407272,29.9119632845709,29.9448263512426,29.0443783244383,29.1035318444474,619650.02242299,0.0,1.0
2014-10-02,46.47,46.99,45.52,45.65,631852,30.5429341646673,30.8847100580529,29.9185358979052,30.0039798712516,961340.592940372,0.0,1.0
2014-10-03,46.78,46.84,46.19,46.78,379252,30.7466851780318,30.7861208580378,30.3589009913059,30.7466851780318,577018.578011657,0.0,1.0
2014-10-06,46.76,47.105,46.71,46.79,408989,30.7335399513631,30.9602951113978,30.7006768846914,30.7532577913661,622262.377528424,0.0,1.0
2014-10-07,46.88,47.41,46.45,46.54,330875,30.8124113113752,31.1607598180951,30.5297889379986,30.5889424580077,503414.674147023,0.0,1.0
2014-10-08,47.75,48.06,46.91,46.91,395568,31.3842286714625,31.587979684827,30.8321291513782,30.8321291513782,601842.798104995,0.0,1.0
2014-10-09,47.01,48.0,46.96,47.75,426946,30.8978552847215,31.548544004821,30.8649922180499,31.3842286714625,649583.321400455,0.0,1.0
2014-10-10,47.29,47.6699,46.408,47.01,341976,31.081888458083,31.3315820386545,30.5021839619944,30.8978552847215,520304.455175225,0.0,1.0
2014-10-13,47.68,48.14,47.21,47.29,333657,31.3382203781222,31.6405605915017,31.0293075514083,31.081888458083,507647.389291646,0.0,1.0
2014-10-14,48.5,48.94,47.79,47.92,377311,31.8771746715379,32.1663696582487,31.4105191247999,31.4959630981463,574065.414785304,0.0,1.0
2014-10-15,48.2,48.57,47.3547,48.19,376277,31.6799962715077,31.9231829648782,31.1244132663562,31.6734236581734,572492.220155708,0.0,1.0
2014-10-16,48.52,48.86,47.582,47.76,271500,31.8903198982065,32.113788751574,31.2738087674457,31.3908012847969,413077.700131219,0.0,1.0
2014-10-17,48.44,48.84,48.14,48.8,220212,31.8377389915318,32.1006435249054,31.6405605915017,32.074353071568,335044.81215947,0.0,1.0
2014-10-20,49.39,49.44,48.48,48.48,322282,32.4621372582939,32.4950003249656,31.8640294448692,31.8640294448692,490340.726901251,0.0,1.0
2014-10-21,49.5,49.7,49.29,49.54,299864,32.5344360049716,32.6658882716584,32.3964111249505,32.560726458309,456232.528442534,0.0,1.0
2014-10-22,49.62,49.99,49.28,49.5,279237,32.6133073649837,32.8564940583542,32.3898385116162,32.5344360049716,424849.273486339,0.0,1.0
2014-10-23,49.97,50.33,49.74,49.82,244068,32.8433488316855,33.0799629117217,32.6921787249957,32.7447596316704,371340.877037298,0.0,1.0
2014-10-24,50.18,50.36,49.87,50.06,170435,32.9813737117066,33.0996807517247,32.7776226983421,32.9025023516946,259310.857539095,0.0,1.0
2014-10-27,50.25,50.349,49.86,50.14,151867,33.027382005047,33.0924508770569,32.7710500850078,32.9550832583692,231060.298658666,0.0,1.0
2014-10-28,51.17,51.17,50.25,50.33,198165,33.632062431806,33.632062431806,33.027382005047,33.0799629117217,301501.077151024,0.0,1.0
2014-10-29,50.92,51.66,50.43,51.08,194087,33.4677470984476,33.9541204851886,33.145689045065,33.572908911797,295296.543592515,0.0,1.0
2014-10-30,52.19,52.2,50.76,50.88,161361,34.3024689919085,34.3090416052428,33.3625852850982,33.4414566451102,245505.085712241,0.0,1.0
2014-10-31,52.24,52.68,51.86,52.68,252598,34.3353320585802,34.624527045291,34.0855727518753,34.624527045291,384318.971999063,0.0,1.0
2014-11-03,52.17,53.26,51.865,53.26,239882,34.2893237652398,35.0057386186826,34.0888590585425,35.0057386186826,364972.025277632,0.0,1.0
2014-11-04,52.49,52.95,52.12,52.26,258125,34.4996473919386,34.8019876053181,34.2564606985681,34.3484772852488,392728.108089764,0.0,1.0
2014-11-05,52.77,52.82,52.06,52.74,322347,34.6836805653001,34.7165436319718,34.2170250185621,34.6639627252971,490439.622114909,0.0,1.0
2014-11-06,51.81,52.785,51.62,52.68,281837,34.0527096852036,34.6935394853016,33.9278300318512,34.624527045291,428805.082032716,0.0,1.0
2014-11-07,52.25,52.37,51.52,51.94,194360,34.3419046719145,34.4207760319266,33.8621038985079,34.13815365855,295711.903489885,0.0,1.0
2014-11-10,52.65,52.73,52.11,52.29,201571,34.604809205288,34.6573901119627,34.2498880852338,34.3681951252519,306683.186346777,0.0,1.0
2014-11-11,52.17,52.8,51.98,52.8,167850,34.2893237652398,34.7033984053031,34.1644441118874,34.7033984053031,255377.870965102,0.0,1.0
2014-11-12,51.25,51.8999,50.52,51.58,214352,34.0067013918633,34.4379395427818,33.5223132549646,34.2256713715572,323040.446452371,0.49,1.0
2014-11-13,50.07,51.43,50.01,51.33,168338,33.2237178281092,34.1261395626054,33.1839051045284,34.0597850233042,253694.776232082,0.0,1.0
2014-11-14,49.83,50.2,49.56,50.06,147661,33.0644669337863,33.3099787292007,32.8853096776731,33.217082374179,222533.381370846,0.0,1.0
2014-11-17,50.09,50.41,49.76,49.83,151432,33.2369887359694,33.4493232617332,33.0180187562755,33.0644669337863,228216.489172835,0.0,1.0
2014-11-18,50.38,50.68,50.09,50.14,137939,33.4294168999429,33.6284805178465,33.2369887359694,33.27016600562,207881.783903083,0.0,1.0
2014-11-19,50.14,50.49,49.94,50.19,174251,33.27016600562,33.5024068931742,33.1374569270176,33.3033432752706,262605.997773626,0.0,1.0
2014-11-20,50.13,50.23,49.87,49.87,123461,33.2635305516899,33.3298850909911,33.0910087495068,33.0910087495068,186062.628571024,0.0,1.0
2014-11-21,50.32,50.67,50.16,50.58,177095,33.3896041763622,33.6218450639163,33.2834369134802,33.5621259785453,266892.064755555,0.0,1.0
2014-11-24,50.54,50.7041,50.13,50.29,148279,33.5355841628248,33.644471961818,33.2635305516899,33.3696978145718,223464.741917552,0.0,1.0
2014-11-25,50.8,50.9,50.35,50.51,120735,33.7081059650079,33.7744605043091,33.4095105381525,33.5156778010344,181954.394185392,0.0,1.0
2014-11-26,51.25,51.3199,50.66,50.74,154663,34.0067013918633,34.0530832148348,33.6152096099862,33.6682932414272,233085.786788381,0.0,1.0
2014-11-28,50.97,52.07,50.87,51.32,108406,33.8209086818199,34.5508086141331,33.7545541425187,34.0531495693741,163373.901984193,0.0,1.0
2014-12-01,50.94,51.175,50.49,50.97,188720,33.8010023200296,33.9569354873874,33.5024068931742,33.8209086818199,284411.589602577,0.0,1.0
2014-12-02,51.78,51.89,50.83,50.94,121481,34.3583804501596,34.4313704433909,33.7280123267983,33.8010023200296,183078.657887403,0.0,1.0
2014-12-03,52.19,52.25,51.29,51.82,188039,34.6304340612945,34.6702467848753,34.0332432075838,34.3849222658801,283385.284534119,0.0,1.0
2014-12-04,52.32,52.82,52.1,52.1,272602,34.7166949623861,35.0484676588921,34.5707149759235,34.5707149759235,410826.452675083,0.0,1.0
2014-12-05,52.2,52.6,51.95,52.12,160241,34.6370695152247,34.9024876724294,34.4711831669717,34.5839858837837,241492.14460315,0.0,1.0
2014-12-08,52.48,52.93,51.84,52.02,168048,34.822862225268,35.1214576521234,34.3981931737403,34.5176313444825,253257.730020845,0.0,1.0
2014-12-09,53.22,53.23,52.03,52.26,190931,35.3138858160969,35.320521270027,34.5242667984126,34.6768822388054,287743.690199287,0.0,1.0
2014-12-10,52.28,53.19,52.24,52.93,463369,34.6901531466656,35.2939794543065,34.6636113309451,35.1214576521234,698322.985706637,0.0,1.0
2014-12-11,52.55,52.99,51.83,52.52,116612,34.8693104027788,35.1612703757041,34.3915577198102,34.8494040409885,175740.802706315,0.0,1.0
2014-12-12,52.12,52.77,51.92,51.92,178732,34.5839858837837,35.0152903892415,34.4512768051813,34.4512768051813,269359.115265196,0.0,1.0
2014-12-15,51.96,52.43,51.41,52.16,251774,34.4778186209018,34.7896849556174,34.1128686547452,34.6105276995042,379437.492372823,0.0,1.0
2014-12-16,52.09,52.97,51.39,51.78,232283,34.5640795219933,35.1479994678439,34.099597746885,34.3583804501596,350063.465809959,0.0,1.0
2014-12-17,53.55,53.73,51.86,52.09,265286,35.5328557957908,35.652293966533,34.4114640816006,34.5640795219933,399800.831704691,0.0,1.0
2014-12-18,54.56,54.57,53.54,53.8,203537,36.2030366427329,36.209672096663,35.5262203418607,35.6987421440438,306741.636885013,0.0,1.0
2014-12-19,54.96,55.42,54.36,54.48,799871,36.4684547999377,36.7736856807232,36.0703275641305,36.1499530112919,1205450.31044406,0.0,1.0
2014-12-22,55.22,55.25,54.42,54.98,179412,36.6409766021208,36.6608829639111,36.1101402877112,36.4817257077979,270383.913277753,0.0,1.0
2014-12-23,55.2,55.49,54.83,55.33,164707,36.6277056942606,36.820133858234,36.3821938988461,36.7139665953521,248222.656256208,0.0,1.0
2014-12-24,55.81,55.95,55.03,55.19,100615,37.0324683839979,37.1253647390195,36.5149029774485,36.6210702403304,151632.429460912,0.0,1.0
2014-12-26,56.51,56.63,56.0,56.04,153352,37.4969501591062,37.5765756062677,37.1585420086701,37.1850838243906,231110.036502408,0.0,1.0
2014-12-29,57.95,57.97,56.43,56.43,222626,38.4524555250435,38.4657264329037,37.4438665276653,37.4438665276653,335509.826975748,0.0,1.0
2014-12-30,56.36,57.72,56.302,57.71,177383,37.3974183501544,38.2998400846507,37.3589327173597,38.2932046307206,267326.096854991,0.0,1.0
2014-12-31,55.14,56.57,55.13,56.43,131090,36.5878929706798,37.5367628826869,36.5812575167497,37.4438665276653,197559.958038373,0.0,1.0
2015-01-02,55.42,55.604,54.675,55.25,206585,36.7736856807232,36.8957780330374,36.2793443629293,36.6608829639111,311335.14327071,0.0,1.0
2015-01-05,54.54,55.22,54.31,55.07,211425,36.1897657348727,36.6409766021208,36.0371502944799,36.541444793169,318629.293830674,0.0,1.0
2015-01-06,54.49,55.57,54.44,54.57,227801,36.1565884652221,36.873217489675,36.1234111955715,36.209672096663,343308.841262487,0.0,1.0
2015-01-07,55.52,55.56,54.3,54.61,166067,36.8400402200244,36.8665820357449,36.0305148405498,36.2362139123835,250272.252281322,0.0,1.0
2015-01-08,56.61,56.69,55.43,55.63,270708,37.5633046984074,37.6163883298484,36.7803211346533,36.9130302132557,407972.088798932,0.0,1.0
2015-01-09,55.61,56.51,55.34,56.51,189966,36.8997593053955,37.4969501591062,36.7206020492822,37.4969501591062,286289.381254997,0.0,1.0
2015-01-12,55.25,55.62,54.49,55.62,203284,36.6608829639111,36.9063947593256,36.1565884652221,36.9063947593256,306360.351742106,0.0,1.0
2015-01-13,55.97,56.69,55.33,55.58,193868,37.1386356468798,37.6163883298484,36.7139665953521,36.8798529436051,292169.913379993,0.0,1.0
2015-01-14,56.83,56.92,55.46,55.48,178912,37.7092846848701,37.7690037702411,36.8002274964437,36.8134984043039,269630.385327343,0.0,1.0
2015-01-15,56.71,57.04,56.31,56.87,152421,37.6296592377086,37.8486292174026,37.3642410805038,37.7358265005905,229706.967458745,0.0,1.0
2015-01-16,57.41,57.46,56.24,56.35,164187,38.094141012817,38.1273182824676,37.317792902993,37.3907828962243,247438.987187782,0.0,1.0
2015-01-20,57.35,57.61,56.73,57.59,199401,38.0543282892363,38.2268500914194,37.6429301455689,38.2135791835592,300508.453679225,0.0,1.0
2015-01-21,57.43,57.84,56.94,57.21,132039,38.1074119206772,38.3794655318121,37.7822746781014,37.9614319342146,198990.154088251,0.0,1.0
2015-01-22,58.02,58.06,57.1201,57.77,220373,38.4989037025543,38.5254455182748,37.9017792033828,38.3330173543013,332114.430031203,0.0,1.0
2015-01-23,58.23,58.7,57.79,58.03,245607,38.6382482350868,38.9501145698024,38.3462882621615,38.5055391564844,370143.478632472,0.0,1.0
2015-01-26,58.79,58.81,57.6,58.23,158063,39.0098336551735,39.0231045630338,38.2202146374893,38.6382482350868,238209.776851166,0.0,1.0
2015-01-27,59.19,59.73,58.42,58.42,171194,39.2752518123783,39.6335663246048,38.7643218597591,38.7643218597591,257998.927884822,0.0,1.0
2015-01-28,58.34,59.66,58.1,59.32,195087,38.7112382283181,39.5871181470939,38.5519873339953,39.3615127134699,294007.014523092,0.0,1.0
2015-01-29,58.36,58.78,57.968,58.38,448583,38.7245091361784,39.0031982012434,38.4643993421177,38.7377800440386,676039.657157125,0.0,1.0
2015-01-30,56.65,58.2399,56.62,57.98,316600,37.5898465141279,38.6448173344776,37.5699401523375,38.4723618868338,477133.898199321,0.0,1.0
2015-02-02,57.08,57.23,56.07,56.84,323030,37.875171033123,37.9747028420748,37.204990186181,37.7159201388002,486824.267641588,0.0,1.0
2015-02-03,57.6,57.65,56.96,56.96,235037,38.2202146374893,38.2533919071399,37.7955455859616,37.7955455859616,354213.897760814,0.0,1.0
2015-02-04,56.94,57.77,56.87,57.46,202853,37.7822746781014,38.3330173543013,37.7358265005905,38.1273182824676,305710.810648853,0.0,1.0
2015-02-05,57.47,57.65,56.73,57.28,210911,38.1339537363977,38.2533919071399,37.6429301455689,38.0078801117254,317854.667097653,0.0,1.0
2015-02-06,55.35,57.46,55.138,57.33,275432,36.7272375032124,38.1273182824676,36.5865658798938,38.041057381376,415091.4208744,0.0,1.0
2015-02-09,54.58,55.99,54.5,55.35,338232,36.2163075505931,37.15190655474,36.1632239191522,36.7272375032124,509734.53144584,0.0,1.0
2015-02-10,55.32,55.7,54.635,54.76,276287,36.707331141422,36.9594783907665,36.2528025472088,36.3357457213353,416379.953669601,0.0,1.0
2015-02-11,54.31,55.16,54.08,54.85,240981,36.3722407179509,36.9414987663814,36.2182061871992,36.7338870075421,359826.006087681,0.505,1.0
2015-02-12,54.82,54.95,54.2,54.5,160908,36.7137955470092,36.8008585426515,36.2985720293305,36.4994866346589,240263.269666723,0.0,1.0
2015-02-13,53.65,54.75,53.18,54.75,298311,35.9302285862285,36.6669154724326,35.615462371214,36.6669154724326,445429.538851702,0.0,1.0
2015-02-17,52.78,53.95,52.375,53.95,297283,35.3475762307761,36.1311431915569,35.0763415135828,36.1311431915569,443894.558358393,0.0,1.0
2015-02-18,54.53,54.53,52.501,52.67,242837,36.5195780951918,36.5195780951918,35.1607256478207,35.2739075421557,362597.332737079,0.0,1.0
2015-02-19,55.2,55.58,54.65,54.65,372690,36.9682873804252,37.2227792138412,36.5999439373231,36.5999439373231,556490.155692016,0.0,1.0
2015-02-20,55.24,55.37,54.21,55.0,260832,36.995075994469,37.0821389901113,36.3052691828415,36.8343443102063,389466.95722842,0.0,1.0
2015-02-23,55.89,55.89,55.29,55.29,297181,37.4303909726805,37.4303909726805,37.0285617620237,37.0285617620237,443742.254846411,0.0,1.0
2015-02-24,56.1,56.61,55.35,55.77,207613,37.5710311964104,37.9125860254687,37.0687446830894,37.3500251305491,310001.853265949,0.0,1.0
2015-02-25,54.95,56.05,54.75,55.95,186254,36.8008585426515,37.5375454288557,36.6669154724326,37.4705738937462,278109.199222573,0.0,1.0
2015-02-26,54.73,55.43,54.7,55.09,242120,36.6535211654107,37.122321911177,36.6334297048779,36.8946186918048,361526.728638147,0.0,1.0
2015-02-27,54.84,55.27,54.26,54.69,696791,36.7271898540311,37.0151674550018,36.3387549503962,36.6267325513669,1040428.5923282,0.0,1.0
2015-03-02,53.4,54.9,53.36,54.9,352582,35.7627997484548,36.7673727750968,35.736011134411,36.7673727750968,526465.459427949,0.0,1.0
2015-03-03,53.65,53.79,53.02,53.19,264694,35.9302285862285,36.0239887353817,35.5083079150388,35.6221595247249,395233.586280132,0.0,1.0
2015-03-04,52.76,53.86,52.69,53.54,206111,35.3341819237542,36.0708688099583,35.2873018491776,35.8565598976081,307759.109393429,0.0,1.0
2015-03-05,53.14,53.23,52.7,52.88,193263,35.5886737571702,35.6489481387687,35.2939990026885,35.4145477658856,288574.839570437,0.0,1.0
2015-03-06,51.64,52.57,51.16,52.53,219060,34.5841007305282,35.2069360070462,34.2626373620028,35.1801473930024,327094.189556717,0.0,1.0
2015-03-09,52.14,52.415,51.75,51.75,238838,34.9189584060755,35.1031301276266,34.6577694191486,34.6577694191486,356626.139164372,0.0,1.0
2015-03-10,52.12,52.36,51.76,52.02,237568,34.9055640990536,35.0662957833164,34.6644665726596,34.8385925639442,354729.811123027,0.0,1.0
2015-03-11,51.9,52.3,51.74,51.89,292039,34.7582267218128,35.0261128622507,34.6510722656377,34.7515295683019,436064.366036493,0.0,1.0
2015-03-12,53.02,53.26,52.22,52.22,207855,35.5083079150388,35.6690395993015,34.9725356341631,34.9725356341631,310363.200813985,0.0,1.0
2015-03-13,52.59,53.1,51.925,53.07,169102,35.2203303140681,35.5618851431264,34.7749696055902,35.5417936825936,252498.318462613,0.0,1.0
2015-03-16,53.39,53.83,52.78,52.92,194338,35.7561025949439,36.0507773494255,35.3475762307761,35.4413363799294,290179.999132992,0.0,1.0
2015-03-17,52.8,53.77,52.61,53.16,245477,35.360970537798,36.0105944283598,35.23372462109,35.6020680641921,366539.305988379,0.0,1.0
2015-03-18,53.9,54.23,52.394,52.71,215293,36.0976574240021,36.3186634898634,35.0890661052536,35.3006961561995,321469.411815185,0.0,1.0
2015-03-19,53.02,54.0,52.95,53.69,330571,35.5083079150388,36.1646289591116,35.4614278404622,35.9570172002723,493599.257445238,0.0,1.0
2015-03-20,53.47,53.58,52.91,53.36,559209,35.8096798230314,35.8833485116518,35.4346392264184,35.736011134411,834995.045411406,0.0,1.0
2015-03-23,53.61,53.81,53.2876,53.46,334181,35.9034399721847,36.0373830424036,35.6875237429918,35.8029826695205,498989.607232052,0.0,1.0
2015-03-24,53.23,53.86,53.0,53.63,361819,35.6489481387687,36.0708688099583,35.4949136080169,35.9168342792066,540257.88629244,0.0,1.0
2015-03-25,52.96,53.71,52.89,53.52,305110,35.4681249939732,35.9704115072941,35.4212449193965,35.8431655905862,455581.613145485,0.0,1.0
2015-03-26,52.19,53.185,52.12,52.85,272077,34.9524441736303,35.6188109479695,34.9055640990536,35.3944563053527,406257.672838596,0.0,1.0
2015-03-27,52.4,52.86,52.01,52.33,282043,35.0930843973601,35.4011534588637,34.8318954104332,35.0462043227835,421138.621862254,0.0,1.0
2015-03-30,52.67,53.3,52.3,52.68,250225,35.2739075421557,35.6958282133453,35.0261128622507,35.2806046956666,373628.885153974,0.0,1.0
2015-03-31,52.76,52.86,52.27,52.62,333697,35.3341819237542,35.4011534588637,35.0060214017178,35.240421774601,498266.912135981,0.0,1.0
2015-04-01,52.79,52.94,51.86,52.58,308949,35.3542733842871,35.4547306869513,34.731438107769,35.2136331605572,461313.899248417,0.0,1.0
2015-04-02,52.36,52.98,52.14,52.79,239474,35.0662957833164,35.481519300995,34.9189584060755,35.3542733842871,357575.79635673,0.0,1.0
2015-04-06,52.68,52.95,52.33,52.4,350261,35.2806046956666,35.4614278404622,35.0462043227835,35.0930843973601,522999.807944515,0.0,1.0
2015-04-07,51.86,52.64,51.84,52.58,222702,34.731438107769,35.2538160816229,34.7180438007471,35.2136331605572,332532.320837488,0.0,1.0
2015-04-08,51.86,52.01,51.45,51.81,139660,34.731438107769,34.8318954104332,34.4568548138202,34.6979523402143,208536.357680504,0.0,1.0
2015-04-09,51.57,51.93,51.11,51.93,285089,34.5372206559516,34.7783181823457,34.229151594448,34.7783181823457,425686.822818109,0.0,1.0
2015-04-10,51.83,52.26,51.505,51.89,126176,34.7113466472362,34.9993242482069,34.4936891581304,34.7515295683019,188402.430665153,0.0,1.0
2015-04-13,51.15,51.8,51.13,51.74,187069,34.2559402084918,34.6912551867033,34.2425459014699,34.6510722656377,279326.134146743,0.0,1.0
2015-04-14,51.44,51.6,51.0043,51.2,215229,34.4501576603093,34.5573121164844,34.1583626818373,34.2894259760466,321373.848827274,0.0,1.0
2015-04-15,51.49,52.17,51.47,51.54,284250,34.483643427864,34.9390498666084,34.4702491208421,34.5171291954187,424434.051773473,0.0,1.0
2015-04-16,51.38,51.67,51.05,51.58,479465,34.4099747392436,34.604192191061,34.1889686733824,34.5439178094625,715923.562475173,0.0,1.0
2015-04-17,50.94,51.67,50.7,51.06,344413,34.1152999847619,34.604192191061,33.9545683004992,34.1956658268933,514267.739924212,0.0,1.0
2015-04-20,51.59,52.06,51.06,51.06,234685,34.5506149629735,34.865381177988,34.1956658268933,34.1956658268933,350424.997152005,0.0,1.0
2015-04-21,50.87,51.98,50.68,51.73,166884,34.0684199101853,34.8118039499004,33.9411739934773,34.6443751121267,249186.463662847,0.0,1.0
2015-04-22,50.65,51.07,50.21,51.07,164197,33.9210825329445,34.2023629804042,33.6264077784628,34.2023629804042,245174.3113423,0.0,1.0
2015-04-23,51.08,51.36,50.52,50.7,808006,34.2090601339152,34.3965804322217,33.8340195373022,33.9545683004992,1206491.68139763,0.0,1.0
2015-04-24,51.54,51.75,51.08,51.32,504303,34.5171291954187,34.6577694191486,34.2090601339152,34.3697918181779,753010.960814487,0.0,1.0
2015-04-27,51.15,51.879,50.86,51.7,390650,34.2559402084918,34.7441626994398,34.0617227566744,34.6242836515939,583307.519174344,0.0,1.0
2015-04-28,51.66,51.81,50.85,51.03,218385,34.5974950375501,34.6979523402143,34.0550256031634,34.1755743663605,326086.298668601,0.0,1.0
2015-04-29,51.27,51.46,50.92,51.21,221374,34.3363060506232,34.4635519673312,34.10190567774,34.2961231295575,330549.388838349,0.0,1.0
2015-04-30,50.3,51.12,49.84,50.93,614704,33.6866821600614,34.235848747959,33.3786130985578,34.108602831251,917858.608131435,0.0,1.0
2015-05-01,49.94,50.44,49.75,50.37,277757,33.4455846336673,33.7804423092146,33.3183387169593,33.733562234638,414738.888015635,0.0,1.0
2015-05-04,50.37,50.87,50.03,50.03,316196,33.733562234638,34.0684199101853,33.5058590152658,33.5058590152658,472134.914457572,0.0,1.0
2015-05-05,49.53,50.59,49.05,50.23,396161,33.1710013397185,33.8808996118788,32.849537971193,33.6398020854847,591536.388336431,0.0,1.0
2015-05-06,49.25,49.896,48.68,49.45,195198,32.983481041412,33.4161171582191,32.601743291288,33.1174241116309,291464.126783037,0.0,1.0
2015-05-07,49.11,50.59,48.99,50.59,285009,32.8897208922587,33.8808996118788,32.8093550501274,33.8808996118788,425567.369083222,0.0,1.0
2015-05-08,48.87,49.35,48.43,48.51,412112,32.728989207996,33.0504525765214,32.4343144535143,32.4878916816019,615353.969901387,0.0,1.0
2015-05-11,48.87,49.125,48.57,48.76,401954,32.728989207996,32.8997666225251,32.5280746026676,32.6553205193756,600186.331914,0.0,1.0
2015-05-12,48.82,48.99,48.14,48.75,356010,32.6955034404413,32.8093550501274,32.2400970016969,32.6486233658646,531584.051967894,0.0,1.0
2015-05-13,48.06,48.75,47.83,48.53,393949,32.5247260259121,32.9916852634876,32.3690729467203,32.8427997094781,582116.784778329,0.505,1.0
2015-05-14,48.33,48.7,48.21,48.21,193694,32.707449205833,32.9578476375764,32.6262389036459,32.6262389036459,286210.977844476,0.0,1.0
2015-05-15,48.43,48.7999,48.17,48.43,200940,32.7751244576555,33.0254552141471,32.5991688029169,32.7751244576555,296917.993784367,0.0,1.0
2015-05-18,48.65,48.83,48.1,48.25,321738,32.9240100116651,33.0458254649457,32.5517961266411,32.6533090043749,475414.558993702,0.0,1.0
2015-05-19,48.96,49.12,48.38,48.51,196504,33.133803292315,33.242083695231,32.7412868317443,32.8292646591135,290363.16039914,0.0,1.0
2015-05-20,49.08,49.33,48.75,48.93,202129,33.215013594502,33.3842017240584,32.9916852634876,33.1135007167682,298674.913733653,0.0,1.0
2015-05-21,49.59,49.61,48.74,49.12,244825,33.560157378797,33.5736924291615,32.9849177383054,33.242083695231,361764.446243941,0.0,1.0
2015-05-22,49.59,49.74,49.26,49.48,280288,33.560157378797,33.6616702565308,33.3368290477826,33.4857146017922,414166.172199823,0.0,1.0
2015-05-26,49.25,49.53,49.14,49.41,351834,33.3300615226003,33.5195522277034,33.2556187455955,33.4383419255164,519885.764034682,0.0,1.0
2015-05-27,49.64,49.69,49.23,49.29,495209,33.5939950047082,33.6278326306195,33.3165264722358,33.3571316233294,731743.121249938,0.0,1.0
2015-05-28,50.13,50.21,49.49,49.5,495362,33.9256037386387,33.9797439400967,33.4924821269744,33.4992496521567,731969.200940635,0.0,1.0
2015-05-29,50.35,50.53,49.9,50.2,750526,34.0744892926483,34.1963047459288,33.7699506594468,33.9729764149145,1109011.01922467,0.0,1.0
2015-06-01,50.44,50.73,50.14,50.41,287537,34.1353970192885,34.3316552495739,33.9323712638209,34.1150944437418,424877.621074826,0.0,1.0
2015-06-02,49.78,50.27,49.6,50.13,393361,33.6887403572598,34.0203490911902,33.5669249039792,33.9256037386387,581247.929496428,0.0,1.0
2015-06-03,49.76,49.9,49.205,49.73,406639,33.6752053068953,33.7699506594468,33.2996076592802,33.6549027313485,600868.10030099,0.0,1.0
2015-06-04,49.43,50.07,49.34,49.58,382206,33.4518769758809,33.8849985875452,33.3909692492406,33.5533898536147,564764.79910594,0.0,1.0
2015-06-05,49.01,49.12,48.66,49.09,351976,33.1676409182262,33.242083695231,32.9307775368474,33.2217811196843,520095.589629971,0.0,1.0
2015-06-08,49.29,49.49,48.845,49.09,448502,33.3571316233294,33.4924821269744,33.0559767527191,33.2217811196843,662726.754495251,0.0,1.0
2015-06-09,48.24,49.19,48.15,49.17,459751,32.6465414791927,33.2894563715068,32.5856337525524,33.2759213211423,679348.783519241,0.0,1.0
2015-06-10,48.37,48.66,48.28,48.5,400673,32.734519306562,32.9307775368474,32.6736115799217,32.8224971339313,592052.470008776,0.0,1.0
2015-06-11,48.69,48.8775,48.48,48.49,331172,32.9510801123941,33.0779712095614,32.8089620835668,32.815729608749,489354.662275088,0.0,1.0
2015-06-12,47.89,48.57,47.86,48.57,244546,32.4096780978138,32.8698698102071,32.3893755222671,32.8698698102071,361352.183278549,0.0,1.0
2015-06-15,47.81,47.99,47.461,47.78,338296,32.3555378963558,32.4773533496364,32.1193512674951,32.335235320809,499881.405520434,0.0,1.0
2015-06-16,48.09,48.22,47.56,47.78,228275,32.5450286014589,32.6330064288282,32.1863497667994,32.335235320809,337309.420877507,0.0,1.0
2015-06-17,48.87,49.02,48.24,48.24,256990,33.0728955656747,33.1744084434085,32.6465414791927,32.6465414791927,379739.998122048,0.0,1.0
2015-06-18,49.62,49.78,48.84,48.84,211310,33.5804599543437,33.6887403572598,33.0525929901279,33.0525929901279,312241.172820616,0.0,1.0
2015-06-19,49.34,49.9,49.22,49.77,425449,33.3909692492406,33.7699506594468,33.3097589470536,33.6819728320775,628662.603451603,0.0,1.0
2015-06-22,49.13,49.65,48.87,49.37,147089,33.2488512204133,33.6007625298905,33.0728955656747,33.4112718247874,217345.330883591,0.0,1.0
2015-06-23,48.41,49.61,48.34,48.95,193053,32.761589407291,33.5736924291615,32.7142167310152,33.1270357671327,285263.807375601,0.0,1.0
2015-06-24,47.98,48.65,47.97,48.31,220680,32.4705858244541,32.9240100116651,32.4638182992718,32.6939141554685,326086.706819618,0.0,1.0
2015-06-25,46.93,47.32,46.27,47.01,492615,31.7599956803174,32.0239291624253,31.3133390182887,31.8141358817755,727910.11002332,0.0,1.0
2015-06-26,47.18,47.26,46.57,46.82,490590,31.9291838098738,31.9833240113318,31.5163647737563,31.6855529033126,724917.878822894,0.0,1.0
2015-06-29,46.81,47.67,46.78,47.16,232055,31.6787853781304,32.2607925438042,31.6584828025836,31.9156487595093,342894.9191183,0.0,1.0
2015-06-30,46.39,46.89,46.3,46.89,287869,31.3945493204757,31.7329255795884,31.3336415938354,31.7329255795884,425368.199227192,0.0,1.0
2015-07-01,46.47,46.528,45.9868,46.51,353922,31.4486895219338,31.4879411679908,31.1216827051273,31.4757596226628,522971.086872452,0.0,1.0
2015-07-02,47.2,47.41,46.65,46.69,225503,31.9427188602383,32.0848368890656,31.5705049752143,31.5975750759433,333213.388834259,0.0,1.0
2015-07-06,47.3,47.47,46.7,47.14,346903,32.0103941120608,32.1254420401592,31.6043426011256,31.9021137091448,512599.496356018,0.0,1.0
2015-07-07,48.1,48.32,47.0,47.33,281043,32.5517961266411,32.7006816806507,31.8073683565932,32.0306966876076,415281.794202945,0.0,1.0
2015-07-08,48.3,48.375,47.92,47.92,355110,32.6871466302862,32.7379030691531,32.4299806733606,32.4299806733606,524726.529176702,0.0,1.0
2015-07-09,47.54,49.3,47.31,48.43,309150,32.1728147164349,33.3638991485116,32.0171616372431,32.7751244576555,456813.96326484,0.0,1.0
2015-07-10,48.06,48.4,47.425,47.64,216711,32.5247260259121,32.7548218821088,32.094988176839,32.2404899682575,320221.933666786,0.0,1.0
2015-07-13,47.87,48.4,47.75,48.08,176930,32.3961430474493,32.7548218821088,32.3149327452623,32.5382610762766,261439.736440071,0.0,1.0
2015-07-14,47.5,48.18,47.44,47.78,256456,32.1457446157059,32.6059363280992,32.1051394646124,32.335235320809,378950.935672158,0.0,1.0
2015-07-15,47.45,47.51,47.1555,47.44,385106,32.1119069897946,32.1525121408882,31.9126033731773,32.1051394646124,569049.969713956,0.0,1.0
2015-07-16,48.1,48.29,47.57,47.57,399351,32.5517961266411,32.680379105104,32.1931172919817,32.1931172919817,590099.023269537,0.0,1.0
2015-07-17,47.77,48.28,47.73,47.97,267651,32.3284677956268,32.6736115799217,32.3013976948977,32.4638182992718,395493.171864136,0.0,1.0
2015-07-20,47.3,47.92,46.73,47.7,346600,32.0103941120608,32.4299806733606,31.6246451766724,32.281095119351,512151.769909732,0.0,1.0
2015-07-21,46.75,47.51,46.525,47.24,159240,31.6381802270369,32.1525121408882,31.4859109104362,31.9697889609673,235300.195731176,0.0,1.0
2015-07-22,46.94,47.37,46.64,46.67,155053,31.7667632054997,32.0577667883366,31.5637374500321,31.5840400255788,229113.295960224,0.0,1.0
2015-07-23,45.66,47.07,45.29,46.89,302899,30.9005199821712,31.854741032869,30.6501215504278,31.7329255795884,447577.20413701,0.0,1.0
2015-07-24,46.23,46.64,45.54,45.68,563202,31.2862689175597,31.5637374500321,30.8193096799841,30.9140550325357,832212.640267456,0.0,1.0
2015-07-27,47.53,47.77,46.16,46.16,247381,32.1660471912527,32.3284677956268,31.2388962412839,31.2388962412839,365541.306959144,0.0,1.0
2015-07-28,48.0,48.07,47.47,47.61,242246,32.4841208748186,32.5314935510944,32.1254420401592,32.2201873927107,357953.599692882,0.0,1.0
2015-07-29,47.85,48.1,47.665,48.0,243234,32.3826079970848,32.5517961266411,32.2574087812131,32.4841208748186,359413.512989682,0.0,1.0
2015-07-30,47.93,48.33,47.53,47.75,282277,32.4367481985428,32.707449205833,32.1660471912527,32.3149327452623,417105.208178908,0.0,1.0
2015-07-31,48.29,48.65,48.15,48.29,305013,32.680379105104,32.9240100116651,32.5856337525524,32.680379105104,450700.945745749,0.0,1.0
2015-08-03,48.41,48.74,48.06,48.33,209418,32.761589407291,32.9849177383054,32.5247260259121,32.707449205833,309445.468410145,0.0,1.0
2015-08-04,48.8,49.98,48.61,49.98,318805,33.0255228893989,33.8240908609049,32.8969399109361,33.8240908609049,471080.626099457,0.0,1.0
2015-08-05,49.48,49.93,48.89,49.01,391829,33.4857146017922,33.7902532349936,33.0864306160392,33.1676409182262,578984.177299365,0.0,1.0
2015-08-06,50.05,50.1,49.1,49.44,230160,33.8714635371806,33.9053011630919,33.2285486448665,33.4586445010632,340094.781772718,0.0,1.0
2015-08-07,51.21,51.6,49.93,49.93,372006,34.6564964583221,34.92042994043,33.7902532349936,33.7902532349936,549692.819726023,0.0,1.0
2015-08-10,50.69,51.49,50.67,51.49,266786,34.3045851488449,34.8459871634252,34.2910500984804,34.8459871634252,394215.008906917,0.0,1.0
2015-08-11,51.1,51.23,50.355,50.71,289678,34.5820536813173,34.6700315086866,34.0778730552394,34.3181201992094,428041.259099571,0.0,1.0
2015-08-12,50.98,51.33,50.222,50.46,209173,34.8426034008341,35.0818131142568,34.3245435071928,34.4872061123203,306051.744105457,0.505,1.0
2015-08-13,51.17,51.63,50.71,50.92,349152,34.9724601024064,35.2868500114763,34.6580701933365,34.8015960213902,510862.198074841,0.0,1.0
2015-08-14,51.68,51.72,50.76,51.14,171387,35.3210228276796,35.3483610806422,34.6922430095398,34.9519564126845,250765.109583942,0.0,1.0
2015-08-17,51.93,52.49,51.362,51.67,209566,35.4918869086958,35.8746224501722,35.1036837166269,35.3141882644389,306626.762561154,0.0,1.0
2015-08-18,51.55,52.084,51.37,51.71,152907,35.2321735055511,35.5971391826018,35.1091513672194,35.3415265174015,223726.073804617,0.0,1.0
2015-08-19,51.69,51.84,51.01,51.32,151207,35.3278573909202,35.43037583953,34.863107090556,35.0749785510162,221238.716617125,0.0,1.0
2015-08-20,51.42,52.12,51.27,51.41,175752,35.1433241834227,35.6217436102682,35.0408057348129,35.136489620182,257151.76495065,0.0,1.0
2015-08-21,50.65,51.4,49.03,50.29,295469,34.6170628138926,35.1296550569414,33.5098635689073,34.3710185372292,432315.847547702,0.0,1.0
2015-08-24,48.46,49.99,48.19,48.99,281125,33.1202934641903,34.1659816400097,32.9357602566927,33.4825253159447,411328.405490415,0.0,1.0
2015-08-25,46.64,49.2,46.61,48.89,301976,31.8764029543919,33.6260511439984,31.85589926467,33.4141796835382,441836.572970649,0.0,1.0
2015-08-26,47.41,47.6,46.31,47.6,235665,32.402664323922,32.5325210254944,31.6508623674505,32.5325210254944,344813.547994304,0.0,1.0
2015-08-27,47.61,47.79,46.94,47.25,269312,32.539355588735,32.6623777270667,32.0814398516114,32.2933113120716,394044.199339919,0.0,1.0
2015-08-28,47.8,48.13,47.12,47.23,146455,32.6692122903073,32.8947528772488,32.2044619899431,32.2796421855903,214285.821702441,0.0,1.0
2015-08-31,47.78,47.79,46.88,47.62,312968,32.6555431638261,32.6623777270667,32.0404324721675,32.5461901519757,457919.531914714,0.0,1.0
2015-09-01,46.23,47.54,45.91,47.38,235592,31.5961858615253,32.4915136460504,31.3774798378245,32.3821606342,344706.73795037,0.0,1.0
2015-09-02,46.57,46.64,45.99,46.37,272004,31.8285610117074,31.8764029543919,31.4321563437497,31.6918697468944,397983.002603877,0.0,1.0
2015-09-03,46.67,46.9,45.86,46.74,152394,31.8969066441139,32.0541015986488,31.3433070216212,31.9447485867984,222975.477194509,0.0,1.0
2015-09-04,46.38,46.51,46.14,46.27,161911,31.698704310135,31.7875536322635,31.5346747923594,31.6235241144879,236900.287990605,0.0,1.0
2015-09-08,47.32,47.38,46.26,46.94,196513,32.3411532547562,32.3821606342,31.6166895512472,32.0814398516114,287528.248815075,0.0,1.0
2015-09-09,47.46,47.76,47.29,47.62,249005,32.4368371401252,32.6418740373447,32.3206495650342,32.5461901519757,364331.986159683,0.0,1.0
2015-09-10,47.69,47.975,47.34,47.48,199725,32.5940320946602,32.7888171470187,32.3548223812374,32.4505062666065,292227.890748148,0.0,1.0
2015-09-11,48.14,48.16,46.76,47.59,160219,32.9015874404895,32.9152565669708,31.9584177132797,32.5256864622537,234424.636013406,0.0,1.0
2015-09-14,47.98,48.58,47.87,48.17,97652,32.792234428639,33.2023082230781,32.7170542329919,32.9220911302114,142879.649454691,0.0,1.0
2015-09-15,48.05,48.15,47.64,48.06,101072,32.8400763713236,32.9084220037301,32.5598592784569,32.8469109345643,147883.62685541,0.0,1.0
2015-09-16,48.49,48.81,47.84,48.12,119764,33.1407971539122,33.359503177613,32.69655054327,32.8879183140082,175232.850707529,0.0,1.0
2015-09-17,48.83,49.46,48.19,48.39,143695,33.3731723040943,33.8037497882553,32.9357602566927,33.0724515215057,210247.524150984,0.0,1.0
2015-09-18,48.32,49.15,48.25,48.36,404184,33.0246095788212,33.5918783277951,32.9767676361366,33.0519478317838,591382.339687818,0.0,1.0
2015-09-21,48.49,48.83,48.36,48.69,111500,33.1407971539122,33.3731723040943,33.0519478317838,33.2774884187252,163141.368473744,0.0,1.0
2015-09-22,48.22,48.66,47.91,48.15,173647,32.9562639464147,33.2569847290033,32.7443924859545,32.9084220037301,254071.83149202,0.0,1.0
2015-09-23,48.73,48.779,48.18,48.33,203432,33.3048266716878,33.338316031567,32.9289256934521,33.0314441420618,297651.792568168,0.0,1.0
2015-09-24,49.43,49.54,48.365,48.7,181816,33.7832460985333,33.8584262941805,33.0553651134041,33.2843229819659,266024.314353563,0.0,1.0
2015-09-25,50.2,51.1325,49.25,49.46,250920,34.3095074680634,34.946830490254,33.6602239602016,33.8037497882553,367133.920873828,0.0,1.0
2015-09-28,50.13,50.5,49.03,50.01,328611,34.2616655253788,34.5145443652829,33.5098635689073,34.179650766491,480807.607493503,0.0,1.0
2015-09-29,49.32,50.62,49.24,50.14,252523,33.7080659028862,34.5965591241707,33.653389396961,34.2685000886195,369479.352386504,0.0,1.0
2015-09-30,50.49,50.65,49.38,49.47,283914,34.5077098020422,34.6170628138926,33.7490732823301,33.8105843514959,415409.134429189,0.0,1.0
2015-10-01,49.91,50.69,49.4,50.6,309126,34.1113051340845,34.6444010668552,33.7627424088114,34.5828899976894,452298.104670983,0.0,1.0
2015-10-02,50.23,50.24,49.29,49.7,245684,34.3300111577853,34.336845721026,33.6875622131642,33.9677793060309,359472.860736353,0.0,1.0
2015-10-05,50.93,50.99,50.03,50.46,141405,34.8084305846308,34.8494379640747,34.1933198929723,34.4872061123203,206896.907704303,0.0,1.0
2015-10-06,50.48,50.99,50.12,50.87,146225,34.5008752388016,34.8494379640747,34.2548309621382,34.7674232051869,213949.296906486,0.0,1.0
2015-10-07,50.77,50.84,50.2025,50.41,230398,34.6990775727804,34.746919515465,34.3112161088735,34.453033296117,337107.130166939,0.0,1.0
2015-10-08,51.85,51.86,50.45,50.75,189525,35.4372104027706,35.4440449660113,34.4803715490796,34.6854084462991,277303.747623196,0.0,1.0
2015-10-09,51.38,51.99,51.35,51.91,140836,35.1159859304601,35.5328942881397,35.0954822407381,35.4782177822145,206064.374622136,0.0,1.0
2015-10-12,51.78,52.19,51.35,51.5,198667,35.3893684600861,35.6695855529527,35.0954822407381,35.1980006893479,290679.876686756,0.0,1.0
2015-10-13,51.68,52.01,51.3,51.69,222669,35.3210228276796,35.546563414621,35.0613094245349,35.3278573909202,325798.43387157,0.0,1.0
2015-10-14,51.51,52.06,51.46,51.77,154723,35.2048352525885,35.5807362308243,35.1706624363853,35.3825338968454,226383.156541373,0.0,1.0
2015-10-15,52.14,52.15,51.15,51.45,186816,35.6354127367495,35.6422472999901,34.9587909759251,35.1638278731446,273340.070787363,0.0,1.0
2015-10-16,52.77,52.9,51.98,52.19,232002,36.0659902209104,36.1548395430389,35.5260597248991,35.6695855529527,339454.024830902,0.0,1.0
2015-10-19,51.5,52.36,51.15,51.71,407610,35.1980006893479,35.7857731280438,34.9587909759251,35.3415265174015,596395.095996258,0.0,1.0
2015-10-20,51.6,52.09,51.44,51.49,311300,35.2663463217544,35.6012399205462,35.156993309904,35.1911661261072,455478.995568399,0.0,1.0
2015-10-21,51.0,52.135,50.99,51.73,174396,34.8562725273154,35.6319954551292,34.8494379640747,35.3551956438828,255167.731805803,0.0,1.0
2015-10-22,51.0,51.57,50.93,51.09,257805,34.8562725273154,35.2458426320324,34.8084305846308,34.9177835964812,377207.717483171,0.0,1.0
2015-10-23,49.96,51.02,49.58,51.02,217467,34.1454779502878,34.8699416537967,33.8857645471431,34.8699416537967,318187.120877845,0.0,1.0
2015-10-26,50.34,50.37,49.52,49.98,236598,34.4051913534325,34.4256950431544,33.8447571676992,34.1591470767691,346178.668144851,0.0,1.0
2015-10-27,51.08,51.13,50.04,50.29,332284,34.9109490332406,34.9451218494438,34.200154456213,34.3710185372292,486181.762169772,0.0,1.0
2015-10-28,50.33,51.4,49.8,51.07,452382,34.3983567901918,35.1296550569414,34.0361249384374,34.9041144699999,661903.305407079,0.0,1.0
2015-10-29,49.9,50.23,49.38,50.06,152550,34.1044705708439,34.3300111577853,33.7490732823301,34.2138235826943,223203.728795243,0.0,1.0
2015-10-30,50.21,50.39,49.62,49.96,247612,34.316342031304,34.4393641696357,33.9131028001057,34.1454779502878,362293.816417226,0.0,1.0
2015-11-02,50.45,50.59,49.74,50.11,218914,34.4803715490796,34.5760554344487,33.9951175589935,34.2479963988975,320304.300789787,0.0,1.0
2015-11-03,51.3,52.78,50.6501,52.78,444333,35.0613094245349,36.0728247841511,34.617131159525,36.0728247841511,650126.400699947,0.0,1.0
2015-11-04,51.83,51.85,51.19,51.33,182457,35.4235412762893,35.4372104027706,34.9861292288877,35.0818131142568,266962.194328376,0.0,1.0
2015-11-05,51.8,52.08,51.4401,51.8,141945,35.4030375865674,35.5944053573056,35.1570616555364,35.4030375865674,207687.009399153,0.0,1.0
2015-11-06,50.1,51.31,49.2,51.1,237781,34.2411618356569,35.0681439877755,33.6260511439984,34.9246181597219,347909.576117088,0.0,1.0
2015-11-09,50.42,50.59,49.06,49.96,179366,34.4598678593577,34.5760554344487,33.5303672586293,34.1454779502878,262439.593701001,0.0,1.0
2015-11-10,51.31,51.41,50.07,50.44,197646,35.0681439877755,35.136489620182,34.2206581459349,34.473536985839,289185.999222974,0.0,1.0
2015-11-11,52.23,52.37,51.39,51.39,264978,35.6969238059153,35.7926076912844,35.1228204937007,35.1228204937007,387702.901663101,0.0,1.0
2015-11-12,50.63,52.17,50.57,51.6,167398,34.9485391310642,36.0115600724396,34.9071227307508,35.618104269463,242509.728610276,0.505,1.0
2015-11-13,50.25,51.24,50.12,50.54,96846,34.6862352624131,35.369605867583,34.5964997284009,34.8864145305942,140300.94252614,0.0,1.0
2015-11-16,51.5,51.52,50.2801,50.36,121841,35.5490769356074,35.5628824023785,34.7070124899036,34.7621653296542,176511.235759117,0.0,1.0
2015-11-17,51.15,51.76,50.41,51.38,362860,35.307481267113,35.7285480036319,34.7966789965819,35.4662441349808,525675.815263772,0.0,1.0
2015-11-18,50.8,51.21,50.0,51.15,223606,35.0658855986186,35.3488976674263,34.5136669277742,35.307481267113,323938.340814284,0.0,1.0
2015-11-19,51.4,51.42,50.83,50.87,163946,35.4800496017519,35.493855068523,35.0865937987753,35.1142047323175,237508.811137172,0.0,1.0
2015-11-20,51.8,52.19,51.46,51.76,212526,35.7561589371741,36.0253655392107,35.5214660020652,35.7285480036319,307886.728530972,0.0,1.0
2015-11-23,51.31,51.95,51.19,51.75,178404,35.4179250012819,35.8596999379574,35.3350922006552,35.7216452702463,258454.136984837,0.0,1.0
2015-11-24,51.0,51.2,50.24,51.11,144906,35.2039402663297,35.3419949340408,34.6793325290275,35.2798703335708,209925.535155741,0.0,1.0
2015-11-25,50.82,50.93,50.51,50.93,122673,35.0796910653897,35.1556211326308,34.8657063304375,35.1556211326308,177716.555381835,0.0,1.0
2015-11-27,51.15,51.33,50.68,50.82,47927,35.307481267113,35.431730468053,34.9830527979919,35.0796910653897,69431.9153341422,0.0,1.0
2015-11-30,50.95,51.5899,50.92,51.33,413588,35.1694265994019,35.6111325087436,35.1487183992452,35.431730468053,599165.543414301,0.0,1.0
2015-12-01,50.68,51.33,50.57,51.1,275722,34.9830527979919,35.431730468053,34.9071227307508,35.2729676001852,399438.866604635,0.0,1.0
2015-12-02,49.11,50.78,49.08,50.66,281215,33.8993236564598,35.0520801318475,33.8786154563032,34.9692473312208,407396.583777219,0.0,1.0
2015-12-03,48.05,49.07,47.93,48.89,277784,33.167633917591,33.8717127229176,33.0848011169643,33.7474635219776,402426.089034977,0.0,1.0
2015-12-04,49.4,49.45,48.06,48.06,255385,34.0995029246409,34.1340165915687,33.1745366509766,33.1745366509766,369976.624817115,0.0,1.0
2015-12-07,49.8,49.83,49.11,49.33,303243,34.3756122600631,34.3963204602198,33.8993236564598,34.051183790942,439308.579749854,0.0,1.0
2015-12-08,50.15,50.8,49.66,50.31,341015,34.6172079285575,35.0658855986186,34.2789739926653,34.7276516627264,494028.931660077,0.0,1.0
2015-12-09,49.88,50.5,49.5,49.78,271895,34.4308341271475,34.8588035970519,34.1685302584965,34.361806793292,393894.686080427,0.0,1.0
2015-12-10,49.14,50.145,48.88,50.05,431322,33.9200318566165,34.6137565618647,33.7405607885921,34.548180594702,624856.815276417,0.0,1.0
2015-12-11,48.64,48.93,48.18,48.44,406238,33.5748951873387,33.7750744555198,33.2573694516032,33.4368405196276,588517.587612646,0.0,1.0
2015-12-14,48.73,49.0,48.28,48.62,255871,33.6370197878087,33.8233935892187,33.3263967854588,33.5610897205676,370680.693731348,0.0,1.0
2015-12-15,49.63,49.67,48.79,48.79,254533,34.2582657925087,34.2858767260509,33.6784361881221,33.6784361881221,368742.331165005,0.0,1.0
2015-12-16,50.49,50.5,49.585,49.87,255495,34.8519008636664,34.8588035970519,34.2272034922737,34.423931393762,370135.981978773,0.0,1.0
2015-12-17,51.03,51.22,50.34,50.61,389510,35.2246484664864,35.3558004008119,34.7483598628831,34.934733664293,564283.709428958,0.0,1.0
2015-12-18,50.23,51.087,49.78,50.9,458030,34.672429795642,35.263994046784,34.361806793292,35.1349129324741,663548.73412684,0.0,1.0
2015-12-21,50.08,50.47,49.6,50.47,174181,34.5688887948586,34.8380953968953,34.237557592352,34.8380953968953,252336.270678662,0.0,1.0
2015-12-22,51.03,51.15,49.49,50.28,192368,35.2246484664864,35.307481267113,34.1616275251109,34.7069434625697,278683.804306513,0.0,1.0
2015-12-23,51.36,51.64,50.94,51.1,227609,35.4524386682097,35.6457152030052,35.1625238660164,35.2729676001852,329737.492797144,0.0,1.0
2015-12-24,51.15,51.46,50.87,51.26,167118,35.307481267113,35.5214660020652,35.1142047323175,35.3834113343541,242104.092198785,0.0,1.0
2015-12-28,51.26,51.57,51.0,51.07,347421,35.3834113343541,35.5973960693063,35.2039402663297,35.2522594000286,503309.313274417,0.0,1.0
2015-12-29,51.33,51.7305,51.16,51.49,286135,35.431730468053,35.7081849401445,35.3143840004986,35.5421742022219,414524.195007715,0.0,1.0
2015-12-30,51.61,51.85,51.2,51.27,141840,35.6250070028485,35.7906726041019,35.3419949340408,35.3903140677397,205483.816449908,0.0,1.0
2015-12-31,50.83,51.66,50.53,51.61,219541,35.0865937987753,35.6595206697763,34.8795117972086,35.6250070028485,318049.369340307,0.0,1.0
2016-01-04,49.72,50.815,49.38,50.42,388778,34.3203903929787,35.0762396986969,34.0856974578698,34.8035817299675,563223.259953201,0.0,1.0
2016-01-05,49.88,50.18,49.07,50.12,279053,34.4308341271475,34.6379161287142,33.8717127229176,34.5964997284009,404264.491199916,0.0,1.0
2016-01-06,50.02,50.16,49.258,49.46,209645,34.5274723945453,34.6241106619431,34.001484110566,34.1409193249542,303713.019597017,0.0,1.0
2016-01-07,49.68,50.2,49.43,49.43,486318,34.2927794594364,34.6517215954853,34.1202111247976,34.1202111247976,704529.601299255,0.0,1.0
2016-01-08,49.86,50.52,49.7,49.76,209895,34.4170286603764,34.8726090638231,34.3065849262076,34.3480013265209,304075.19496442,0.0,1.0
2016-01-11,50.66,50.81,50.01,50.03,233272,34.9692473312208,35.0727883320041,34.5205696611598,34.5343751279309,337941.489219563,0.0,1.0
2016-01-12,50.2,50.97,49.72,50.97,193356,34.6517215954853,35.183232066173,34.3203903929787,35.183232066173,280115.121358491,0.0,1.0
2016-01-13,49.88,50.63,49.67,50.28,232853,34.4308341271475,34.9485391310642,34.2858767260509,34.7069434625697,337334.483303796,0.0,1.0
2016-01-14,50.29,50.66,49.56,49.91,400094,34.7138461959553,34.9692473312208,34.2099466588098,34.4515423273042,579616.765783343,0.0,1.0
2016-01-15,49.49,50.08,48.79,49.08,346281,34.1616275251109,34.5688887948586,33.6784361881221,33.8786154563032,501657.793599059,0.0,1.0
2016-01-19,50.36,50.65,49.42,49.89,462796,34.7621653296542,34.9623445978353,34.113308391412,34.4377368605331,670453.245331016,0.0,1.0
2016-01-20,49.8,50.63,49.17,50.41,568838,34.3756122600631,34.9485391310642,33.9407400567732,34.7966789965819,824076.446571718,0.0,1.0
2016-01-21,48.77,50.11,48.26,49.93,344317,33.664630721351,34.5895969950153,33.3125913186877,34.4653477940753,498812.543912738,0.0,1.0
2016-01-22,50.02,50.15,49.02,49.18,644514,34.5274723945453,34.6172079285575,33.8371990559898,33.9476427901587,933708.378986152,0.0,1.0
2016-01-25,49.42,50.025,49.29,49.9,242047,34.113308391412,34.5309237612381,34.0235728573998,34.4446395939187,350653.844615417,0.0,1.0
2016-01-26,50.55,50.5699,49.67,49.68,197902,34.8933172639797,34.907053703417,34.2858767260509,34.2927794594364,286700.918239352,0.0,1.0
2016-01-27,50.96,51.35,50.21,50.4,288574,35.1763293327875,35.4455359348241,34.6586243288709,34.7897762631964,418057.577892101,0.0,1.0
2016-01-28,51.97,52.09,50.68,51.16,192721,35.8735054047285,35.9563382053552,34.9830527979919,35.3143840004986,279195.195925287,0.0,1.0
2016-01-29,52.9,53.74,52.38,52.38,380520,36.5154596095851,37.0952892139717,36.1565174735363,36.1565174735363,551259.883217138,0.0,1.0
2016-02-01,53.54,53.79,52.42,52.71,272801,36.9572345462606,37.1298028808995,36.1841284070785,36.3843076752596,395207.209611896,0.0,1.0
2016-02-02,53.95,54.06,52.8,53.33,206499,37.2402466150684,37.3161766823095,36.4464322757296,36.812277145164,299155.404773614,0.0,1.0
2016-02-03,54.38,54.9562,53.73,54.05,406530,37.5370641506472,37.9347996483229,37.0883864805862,37.3092739489239,588940.608441772,0.0,1.0
2016-02-04,53.54,54.4,53.45,54.4,218904,36.9572345462606,37.5508696174183,36.8951099457906,37.5508696174183,317126.546504164,0.0,1.0
2016-02-05,53.45,54.0,52.911,53.77,332971,36.8951099457906,37.2747602819961,36.5230526163092,37.1159974141284,482375.57703851,0.0,1.0
2016-02-08,53.62,53.83,52.87,53.47,513986,37.0124564133451,37.1574138144417,36.4947514094284,36.9089154125617,744612.273560505,0.0,1.0
2016-02-09,54.65,54.88,53.095,53.39,318977,37.7234379520572,37.882200819925,36.6500629106034,36.8536935454773,462102.448672745,0.0,1.0
2016-02-10,53.5,54.88,53.17,54.83,398478,36.9296236127184,37.882200819925,36.7018334109951,37.8476871529972,577275.664208448,0.0,1.0
2016-02-11,52.5,53.16,51.59,52.55,341896,36.5982924102118,37.058385229083,35.9639220084348,36.6331479267929,490447.472215716,0.52,1.0
2016-02-12,52.57,53.39,51.86,52.71,201679,36.6470901334254,37.2187206053563,36.152141797973,36.7446855798526,289307.145298551,0.0,1.0
2016-02-16,52.43,52.905,52.26,52.75,209725,36.5494946869981,36.8806220945191,36.4309859306222,36.7725699931175,300849.077235303,0.0,1.0
2016-02-17,51.94,52.43,51.86,52.43,396807,36.2079106245028,36.5494946869981,36.152141797973,36.5494946869981,569216.925929236,0.0,1.0
2016-02-18,53.08,53.6,50.8288,50.94,422485,37.0026164025532,37.3651137749972,35.4332816240033,35.5108002928798,606051.841200414,0.0,1.0
2016-02-19,52.48,53.33,52.03,52.73,357399,36.5843502035793,37.1768939854589,36.2706505543489,36.7586277864851,512686.419620074,0.0,1.0
2016-02-22,53.04,53.46,52.55,52.7,200603,36.9747319892882,37.2675183285699,36.6331479267929,36.7377144765364,287763.630662217,0.0,1.0
2016-02-23,53.13,53.3,52.47,52.79,186795,37.0374719191343,37.1559806755102,36.5773791002631,36.8004544063825,267956.149158033,0.0,1.0
2016-02-24,54.1,54.11,53.1,53.1,208450,37.7136689408087,37.7206400441249,37.0165586091856,37.0165586091856,299020.098460836,0.0,1.0
2016-02-25,54.07,54.408,53.83,54.3,171456,37.69275563086,37.9283789229486,37.5254491512705,37.8530910071333,245952.458631332,0.0,1.0
2016-02-26,52.55,54.03,52.54,54.03,216259,36.6331479267929,37.6648712175951,36.6261768234767,37.6648712175951,310222.055519511,0.0,1.0
2016-02-29,53.02,53.58,52.2431,52.5,308167,36.9607897826558,37.3511715683647,36.4192047660178,36.5982924102118,442063.452542003,0.0,1.0
2016-03-01,52.3,53.47,52.02,53.27,285180,36.4588703438871,37.2744894318862,36.2636794510327,37.1350673655615,409088.758354816,0.0,1.0
2016-03-02,53.01,53.02,51.29,52.24,306600,36.9538186793395,36.9607897826558,35.7547889089478,36.4170437239898,439815.601765855,0.0,1.0
2016-03-03,54.0,54.02,52.29,53.11,319154,37.6439579076464,37.6579001142789,36.4518992405709,37.0235297125018,457824.228851858,0.0,1.0
2016-03-04,54.91,54.96,53.32,53.74,299118,38.2783283094234,38.3131838260045,37.1699228821427,37.4627092214244,429082.723969338,0.0,1.0
2016-03-07,55.36,55.47,54.64,54.74,205976,38.5920279586538,38.6687100951323,38.0901085198852,38.1598195530475,295471.162391793,0.0,1.0
2016-03-08,55.56,55.89,54.98,55.45,202404,38.7314500249784,38.961496434414,38.327126032637,38.6547678884999,290347.152836973,0.0,1.0
2016-03-09,56.17,56.24,55.01,55.65,232195,39.1566873272685,39.2054850504821,38.3480393425857,38.7941899548245,333082.138460608,0.0,1.0
2016-03-10,56.39,56.5,55.03,56.0,205508,39.3100516002255,39.3867337367041,38.3619815492182,39.0381785708925,294799.819594577,0.0,1.0
2016-03-11,55.83,56.57,55.55,56.5,247023,38.9196698145166,39.4355314599177,38.7244789216622,39.3867337367041,354352.802984367,0.0,1.0
2016-03-14,55.61,55.97,55.33,55.73,130514,38.7663055415595,39.0172652609439,38.5711146487051,38.8499587813543,187221.439820185,0.0,1.0
2016-03-15,55.6,55.955,55.5,55.58,112838,38.7593344382433,39.0068086059695,38.689623405081,38.7453922316109,161865.338786874,0.0,1.0
2016-03-16,56.54,56.6253,54.98,55.56,149639,39.414618149969,39.4740816612565,38.327126032637,38.7314500249784,214656.121437184,0.0,1.0
2016-03-17,57.82,57.9299,56.5,56.5,253891,40.3069193744466,40.3835317998919,39.3867337367041,39.3867337367041,364204.901982826,0.0,1.0
2016-03-18,57.55,58.34,57.24,58.18,443830,40.1186995849083,40.6694167468906,39.9025953821052,40.5578790938309,636671.097624721,0.0,1.0
2016-03-21,57.27,57.555,56.341,57.25,188233,39.9235086920539,40.1221851365664,39.275893193976,39.9095664854214,270018.950317,0.0,1.0
2016-03-22,56.83,57.37,56.4,57.19,194016,39.6167801461397,39.9932197252162,39.3170227035418,39.867739865524,278314.624240718,0.0,1.0
2016-03-23,57.21,57.46,56.1076,56.63,173389,39.8816820721565,40.0559596550622,39.1131876425752,39.4773580798151,248725.333902739,0.0,1.0
2016-03-24,57.52,57.71,57.04,57.15,133014,40.0977862749596,40.230237237968,39.7631733157805,39.8398554522591,190807.672711296,0.0,1.0
2016-03-28,57.22,58.0,56.97,57.57,93956,39.8886531754727,40.4323992341387,39.7143755925669,40.1326417915408,134779.239006891,0.0,1.0
2016-03-29,57.29,57.51,55.57,55.57,686230,39.9374508986863,40.0908151716434,38.7384211282946,38.7384211282946,984392.238746845,0.0,1.0
2016-03-30,55.87,57.38,55.71,57.38,572638,38.9475542277815,40.0001908285324,38.8360165747219,40.0001908285324,821445.292120012,0.0,1.0
2016-03-31,56.07,56.5,55.93,55.93,332981,39.0869762941062,39.3867337367041,38.9893808476789,38.9893808476789,477658.965726014,0.0,1.0
2016-04-01,55.99,56.61,55.56,56.09,360664,39.0312074675763,39.4634158731826,38.7314500249784,39.1009185007386,517370.039775865,0.0,1.0
2016-04-04,55.88,55.99,55.42,55.91,205131,38.9545253310978,39.0312074675763,38.6338545785512,38.9754386410465,294259.015674597,0.0,1.0
2016-04-05,53.93,55.87,53.93,55.87,258479,37.5951601844328,38.9475542277815,37.5951601844328,38.9475542277815,370786.356584593,0.0,1.0
2016-04-06,53.84,54.09,53.47,53.86,398121,37.5324202545867,37.7066978374925,37.2744894318862,37.5463624612192,571101.849936803,0.0,1.0
2016-04-07,54.2,54.42,53.52,53.77,465396,37.783379973971,37.9367442469281,37.3093449484673,37.4836225313731,667607.3770366,0.0,1.0
2016-04-08,54.62,54.85,54.0367,54.45,284812,38.0761663132527,38.236501689526,37.669541856817,37.9576575568768,408560.864873244,0.0,1.0
2016-04-11,54.98,55.15,54.64,54.89,421443,38.327126032637,38.4456347890129,38.0901085198852,38.2643861027909,604557.0993314,0.0,1.0
2016-04-12,55.36,55.45,54.88,55.0,296414,38.5920279586538,38.6547678884999,38.2574149994747,38.3410682392695,425203.854474312,0.0,1.0
2016-04-13,55.41,55.68,54.89,55.66,266676,38.6268834752349,38.8151032647732,38.2643861027909,38.8011610581407,382544.896987969,0.0,1.0
2016-04-14,55.55,55.79,54.96,55.31,420063,38.7244789216622,38.8917854012517,38.3131838260045,38.5571724420726,602577.498775506,0.0,1.0
2016-04-15,56.1,56.1711,55.36,55.42,284211,39.1078896040549,39.1574541486333,38.5920279586538,38.6338545785512,407698.73448622,0.0,1.0
2016-04-18,56.61,56.61,55.66,56.06,328783,39.4634158731826,39.4634158731826,38.8011610581407,39.0800051907899,471636.963455261,0.0,1.0
2016-04-19,56.32,56.8,56.0,56.71,350183,39.2612538770119,39.595866836191,39.0381785708925,39.5331269063449,502335.117003172,0.0,1.0
2016-04-20,55.2,56.46,55.12,56.18,426983,38.4804903055941,39.3588493234392,38.4247214790642,39.1636584305847,612504.191418101,0.0,1.0
2016-04-21,54.42,55.15,54.28,55.14,387309,37.9367442469281,38.4456347890129,37.8391488005009,38.4386636856967,555592.109929326,0.0,1.0
2016-04-22,54.67,54.945,54.3301,54.43,286420,38.1110218298339,38.3027271710302,37.8740740281152,37.9437153502443,410867.529868806,0.0,1.0
2016-04-25,54.9,54.91,54.25,54.46,257602,38.2713572061072,38.2783283094234,37.8182354905522,37.964628660193,369528.306086391,0.0,1.0
2016-04-26,55.39,55.39,54.75,55.02,200058,38.6129412686025,38.6129412686025,38.1667906563637,38.3550104459019,286981.831891955,0.0,1.0
2016-04-27,55.96,56.21,54.95,55.53,199321,39.0102941576276,39.1845717405334,38.3062127226883,38.7105367150297,285924.610435656,0.0,1.0
2016-04-28,56.06,56.4,55.365,55.65,234151,39.0800051907899,39.3170227035418,38.5955135103119,38.7941899548245,335888.007074614,0.0,1.0
2016-04-29,56.19,56.33,55.4,55.98,174905,39.1706295339009,39.2682249803282,38.6199123719187,39.0242363642601,250900.025527909,0.0,1.0
2016-05-02,57.01,57.275,56.1,56.19,274729,39.7422600058319,39.926994243712,39.1078896040549,39.1706295339009,394096.870376815,0.0,1.0
2016-05-03,57.08,57.4,55.7927,56.74,353749,39.7910577290455,40.0141330351649,38.8936675991471,39.5540402162936,507450.519599052,0.0,1.0
2016-05-04,58.14,58.41,56.9952,57.02,310548,40.5299946805659,40.7182144701042,39.7319427729238,39.7492311091481,445478.980747498,0.0,1.0
2016-05-05,57.69,58.49,57.4428,58.0,413403,40.2162950313356,40.773983296634,40.0439693573583,40.4323992341387,593023.774353586,0.0,1.0
2016-05-06,56.91,57.69,55.77,57.65,704925,39.6725489726696,40.2162950313356,38.8778431946192,40.1884106180706,1011210.08830657,0.0,1.0
2016-05-09,57.51,57.7,56.6,57.02,313479,40.0908151716434,40.2232661346518,39.4564447698664,39.7492311091481,449683.480189036,0.0,1.0
2016-05-10,57.51,57.82,57.22,57.73,217554,40.0908151716434,40.3069193744466,39.8886531754727,40.2441794446005,312079.724157106,0.0,1.0
2016-05-11,57.46,57.71,56.92,57.57,302866,40.0559596550622,40.230237237968,39.6795200759858,40.1326417915408,434459.204319692,0.0,1.0
2016-05-12,57.08,57.69,56.41,57.01,189399,40.1535551014895,40.5826663245432,39.6822362171517,40.1043128299915,269238.79822534,0.52,1.0
2016-05-13,56.91,57.3,56.7,57.06,193588,40.0339667278515,40.3083165261974,39.8862399133576,40.1394858810615,275193.641311977,0.0,1.0
2016-05-16,56.94,57.12,56.5,56.77,290497,40.0550705584935,40.1816935423455,39.7455477090777,39.9354821848556,412953.939398131,0.0,1.0
2016-05-17,55.45,57.03,55.11,57.03,261674,39.0069136366081,40.1183820504195,38.7677368893323,40.1183820504195,371980.809227175,0.0,1.0
2016-05-18,54.56,55.8,54.5,55.15,325018,38.3808333275625,39.253124994098,38.3386256662785,38.7958753301882,462027.02084807,0.0,1.0
2016-05-19,54.83,54.88,54.03,54.43,169623,38.5707678033404,38.6059408544103,38.0079989862207,38.2893833947805,241126.366408359,0.0,1.0
2016-05-20,55.1,55.1,54.52,54.97,169206,38.7607022791183,38.7607022791183,38.3526948867065,38.6692523463363,240533.58303115,0.0,1.0
2016-05-23,54.53,55.245,54.48,55.17,178429,38.3597294969205,38.8627041272212,38.3245564458505,38.8099445506162,253644.472930423,0.0,1.0
2016-05-24,55.72,55.76,54.57,54.57,252591,39.196848112386,39.224986553242,38.3878679377765,38.3878679377765,359068.935329843,0.0,1.0
2016-05-25,56.13,56.94,55.58,56.94,260169,39.4852671311599,40.0550705584935,39.0983635693901,40.0550705584935,369841.387206313,0.0,1.0
2016-05-26,56.94,57.11,56.25,56.25,213820,40.0550705584935,40.1746589321315,39.5696824537278,39.5696824537278,303954.296678136,0.0,1.0
2016-05-27,57.47,57.51,56.95,56.97,202405,40.4279048998353,40.4560433406913,40.0621051687075,40.0761743891355,287727.384805622,0.0,1.0
2016-05-31,57.74,57.91,57.11,57.52,531526,40.6178393756132,40.7374277492511,40.1746589321315,40.4630779509053,755586.996053423,0.0,1.0
2016-06-01,57.92,58.08,57.63,57.79,144401,40.7444623594651,40.8570161228891,40.5404586632593,40.6530124266832,205272.21211589,0.0,1.0
2016-06-02,57.97,58.08,57.32,57.75,233831,40.7796354105351,40.8570161228891,40.3223857466254,40.6248739858272,332400.791069803,0.0,1.0
2016-06-03,59.02,59.3,58.07,58.47,218906,41.5182694830047,41.7152385689966,40.8499815126751,41.1313659212349,311184.263720064,0.0,1.0
2016-06-06,59.36,59.64,59.09,59.19,176838,41.7574462302806,41.9544153162725,41.5675117545027,41.6378578566426,251382.798222655,0.0,1.0
2016-06-07,59.82,59.9,59.46,59.46,168127,42.0810383001244,42.1373151818364,41.8277923324205,41.8277923324205,238999.738273337,0.0,1.0
2016-06-08,60.41,60.44,59.7,59.9,131648,42.4960803027502,42.5171841333921,41.9966229775564,42.1373151818364,187143.275881972,0.0,1.0
2016-06-09,60.99,61.11,60.23,60.48,161778,42.9040876951619,42.9885030177299,42.3694573188982,42.5453225742481,229974.362585331,0.0,1.0
2016-06-10,60.81,61.3599,60.51,60.72,132636,42.77746471131,43.1642979269777,42.5664264048901,42.714153219384,188547.760238524,0.0,1.0
2016-06-13,60.76,61.1,60.56,60.8,104450,42.74229166024,42.9814684075159,42.6015994559601,42.770430101096,148480.152876397,0.0,1.0
2016-06-14,61.41,61.41,60.41,60.92,181072,43.1995413241498,43.1995413241498,42.4960803027502,42.854845423664,257401.610738487,0.0,1.0
2016-06-15,60.54,61.46,60.48,61.46,410619,42.5875302355321,43.2347143752198,42.5453225742481,43.2347143752198,583712.512148908,0.0,1.0
2016-06-16,61.07,61.16,60.19,60.51,219222,42.9603645768739,43.0236760687999,42.3413188780423,42.5664264048901,311633.471267301,0.0,1.0
2016-06-17,61.09,61.17,60.28,61.17,460529,42.9744337973019,43.0307106790139,42.4046303699682,43.0307106790139,654661.716840731,0.0,1.0
2016-06-20,61.79,61.99,60.85,61.45,214127,43.4668565122816,43.6075487165615,42.805603152166,43.2276797650058,304390.710339534,0.0,1.0
2016-06-21,61.72,62.16,60.995,61.78,152915,43.4176142407836,43.7271370901995,42.9076050002689,43.4598219020676,217375.22811962,0.0,1.0
2016-06-22,61.09,61.78,61.07,61.78,232223,42.9744337973019,43.4598219020676,42.9603645768739,43.4598219020676,330114.950133227,0.0,1.0
2016-06-23,61.78,61.78,60.25,61.19,184257,43.4598219020676,43.4598219020676,42.3835265393262,43.0447798994419,261929.224782636,0.0,1.0
2016-06-24,61.79,62.07,60.06,60.97,584757,43.4668565122816,43.6638255982735,42.2498689452603,42.8900184747339,831257.144619851,0.0,1.0
2016-06-27,62.01,62.19,61.6,61.72,341512,43.6216179369895,43.7482409208415,43.3331989182157,43.4176142407836,485473.948962415,0.0,1.0
2016-06-28,62.52,62.86,61.76,62.25,272591,43.9803830579033,44.2195598051792,43.4457526816396,43.7904485821254,387499.792749929,0.0,1.0
2016-06-29,63.05,63.26,62.62,62.77,198423,44.3532173992451,44.500944213739,44.0507291600433,44.1562483132532,282066.801093283,0.0,1.0
2016-06-30,64.63,64.69,62.975,63.15,304920,45.4646858130565,45.5068934743405,44.3004578226402,44.4235635013851,433456.852226626,0.0,1.0
2016-07-01,64.58,65.1,63.94,65.1,152437,45.4295127619865,45.7953124931143,44.9792977082908,45.7953124931143,216695.73062728,0.0,1.0
2016-07-05,65.16,65.26,64.6192,64.72,159753,45.8375201543983,45.9078662565383,45.4570884340254,45.5279973049825,227095.738271547,0.0,1.0
2016-07-06,64.91,65.41,64.591,65.2,127459,45.6616548990484,46.0133854097482,45.4372508332219,45.8656585952543,181188.432795335,0.0,1.0
2016-07-07,63.68,64.9444,63.49,64.72,156736,44.7963978427269,45.6858539581845,44.662740248661,45.5279973049825,222806.943429727,0.0,1.0
2016-07-08,64.3,64.36,63.06,63.72,232932,45.2325436759946,45.2747513372786,44.3602520094591,44.8245362835829,331122.82402877,0.0,1.0
2016-07-11,64.36,64.42,63.19,64.2,184793,45.2747513372786,45.3169589985626,44.4517019422411,45.1621975738547,262691.171761494,0.0,1.0
2016-07-12,63.67,64.15,63.41,64.11,263774,44.7893632325129,45.1270245227847,44.606463366949,45.0988860819287,374966.049256283,0.0,1.0
2016-07-13,64.29,64.34,63.77,63.77,164554,45.2255090657806,45.2606821168506,44.8597093346528,44.8597093346528,233920.565595239,0.0,1.0
2016-07-14,63.48,64.29,63.45,63.95,148991,44.655705638447,45.2255090657806,44.634601807805,44.9863323185048,211797.093893799,0.0,1.0
2016-07-15,63.74,63.92,62.5,63.55,144184,44.8386055040109,44.9652284878628,43.9663138374753,44.7049479099449,204963.737312881,0.0,1.0
2016-07-18,63.89,64.38,63.52,63.68,106704,44.9441246572208,45.2888205577066,44.6838440793029,44.7963978427269,151684.310507641,0.0,1.0
2016-07-19,63.64,63.9,63.4802,63.9,107297,44.7682594018709,44.9511592674348,44.6558463306512,44.9511592674348,152527.285430146,0.0,1.0
2016-07-20,63.47,63.905,63.37,63.72,102503,44.648671028233,44.9546765725418,44.578324926093,44.8245362835829,145712.408906552,0.0,1.0
2016-07-21,63.48,63.75,62.86,63.3,134426,44.655705638447,44.8456401142248,44.2195598051792,44.529082654595,191092.321977621,0.0,1.0
2016-07-22,64.74,65.04,63.21,63.4,208049,45.5420665254105,45.7531048318303,44.4657711626691,44.599428756735,295750.57276957,0.0,1.0
2016-07-25,64.22,64.99,64.04,64.78,104136,45.1762667942827,45.7179317807604,45.0496438104307,45.5702049662664,148033.788414902,0.0,1.0
2016-07-26,63.72,64.25,63.52,64.18,116081,44.8245362835829,45.1973706249247,44.6838440793029,45.1481283534267,165014.118009048,0.0,1.0
2016-07-27,63.09,63.75,62.57,63.65,145643,44.3813558401011,44.8456401142248,44.0155561089733,44.7752940120849,207037.768361677,0.0,1.0
2016-07-28,63.24,63.46,62.88,62.88,94563,44.486874993311,44.641636418019,44.2336290256072,44.2336290256072,134425.358510778,0.0,1.0
2016-07-29,63.85,64.0,63.04,63.43,183774,44.9159862163648,45.0215053695747,44.3461827890311,44.620532587377,261242.619575941,0.0,1.0
2016-08-01,64.0,64.02,63.43,63.67,125850,45.0215053695747,45.0355745900027,44.620532587377,44.7893632325129,178901.170315889,0.0,1.0
2016-08-02,63.75,64.46,63.72,63.83,202197,44.8456401142248,45.3450974394186,44.8245362835829,44.9019169959368,287431.703888453,0.0,1.0
2016-08-03,62.5,64.3,62.27,63.45,176423,43.9663138374753,45.2325436759946,43.8045178025534,44.634601807805,250792.857931189,0.0,1.0
2016-08-04,62.3,62.98,62.14,62.37,180489,43.8256216331954,44.3039751277472,43.7130678697715,43.8748639046934,256572.851244692,0.0,1.0
2016-08-05,61.39,62.451,61.33,62.18,218052,43.1854721037218,43.9318442474268,43.1432644424378,43.7412063106275,309970.266108226,0.0,1.0
2016-08-08,61.2,61.89,61.05,61.5,162040,43.0518145096559,43.5372026144216,42.9462953564459,43.2628528160757,230346.806817534,0.0,1.0
2016-08-09,61.35,61.64,61.19,61.3,132477,43.1573336628658,43.3613373590717,43.0447798994419,43.1221606117958,188321.734922034,0.0,1.0
2016-08-10,61.37,61.46,61.0,61.46,149010,43.1714028832938,43.2347143752198,42.9111223053759,43.2347143752198,211824.103208348,0.0,1.0
2016-08-11,61.29,61.31,60.77,60.98,200027,43.4809257327096,43.4951143199939,43.112022463318,43.2610026298031,281954.77955929,0.52,1.0
2016-08-12,61.12,61.62,61.07,61.49,136067,43.3603227407931,43.7150374229004,43.3248512725824,43.6228116055525,191797.812246816,0.0,1.0
2016-08-15,60.34,61.29,60.29,61.23,145215,42.8069678367058,43.4809257327096,42.7714963684951,43.4383599708567,204692.683056299,0.0,1.0
2016-08-16,59.42,60.08,59.22,60.08,299744,42.1542928216284,42.62251620201,42.0124069487855,42.62251620201,422514.227800346,0.0,1.0
2016-08-17,59.96,60.12,58.65,59.18,252540,42.5373846783043,42.6508933765786,41.6080322111832,41.9840297742169,355976.243356662,0.0,1.0
2016-08-18,61.19,61.21,59.74,60.03,161686,43.4099827962882,43.4241713835724,42.3813102181771,42.5870447337993,227909.934597946,0.0,1.0
2016-08-19,60.49,61.24,60.04,60.9,182931,42.913382241338,43.4454542644989,42.5941390274414,43.2042482806659,257856.538265137,0.0,1.0
2016-08-22,61.07,61.14,60.5,60.69,95112,43.3248512725824,43.3745113280774,42.9204765349801,43.0552681141809,134068.31574459,0.0,1.0
2016-08-23,60.39,61.66,60.34,61.28,151046,42.8424393049165,43.743414597469,42.8069678367058,43.4738314390675,212911.965051281,0.0,1.0
2016-08-24,59.93,60.32,59.71,60.32,221247,42.5161017973778,42.7927792494215,42.3600273372506,42.7927792494215,311866.14363638,0.0,1.0
2016-08-25,60.06,60.31,59.93,59.99,305253,42.6083276147257,42.7856849557794,42.5161017973778,42.5586675592307,430279.623874837,0.0,1.0
2016-08-26,58.98,60.84,58.6,60.22,275699,41.842143901374,43.1616825188131,41.5725607429725,42.721836313,388620.790041928,0.0,1.0
2016-08-29,59.62,59.63,58.91,59.01,266532,42.2961786944713,42.3032729881135,41.792483845879,41.8634267823004,375699.137143969,0.0,1.0
2016-08-30,58.87,60.06,58.82,59.73,181183,41.7641066713104,42.6083276147257,41.7286352030997,42.3742159245349,255392.586125327,0.0,1.0
2016-08-31,59.3,59.38,58.66,58.92,175921,42.0691612979227,42.1259156470598,41.6151265048253,41.7995781395211,247975.357201027,0.0,1.0
2016-09-01,59.43,59.52,58.91,59.19,198130,42.1613871152706,42.2252357580499,41.792483845879,41.9911240678591,279280.799462483,0.0,1.0
2016-09-02,60.51,60.52,59.41,59.65,163039,42.9275708286223,42.9346651222644,42.1471985279863,42.3174615753978,229817.101214171,0.0,1.0
2016-09-06,61.33,61.42,60.64,60.96,190661,43.5093029072782,43.5731515500575,43.0197966459702,43.2468140425188,268752.619524133,0.0,1.0
2016-09-07,61.61,61.79,60.98,61.24,211273,43.7079431292583,43.8356404148169,43.2610026298031,43.4454542644989,297806.956769985,0.0,1.0
2016-09-08,61.81,61.96,61.29,61.44,154204,43.8498290021012,43.9562434067334,43.4809257327096,43.5873401373418,217363.430072744,0.0,1.0
2016-09-09,59.14,61.31,59.12,61.31,153710,41.9556525996483,43.4951143199939,41.941464012364,43.4951143199939,216667.095772363,0.0,1.0
2016-09-12,59.78,59.97,58.94,58.94,335751,42.4096873927456,42.5444789719464,41.8137667268054,41.8137667268054,473269.104629931,0.0,1.0
2016-09-13,58.7,59.6,58.61,59.42,430755,41.6435036793939,42.281990107187,41.5796550366146,42.1542928216284,607185.185345289,0.0,1.0
2016-09-14,58.52,59.18,58.2,58.96,409621,41.5158063938353,41.9840297742169,41.2887889972867,41.8279553140897,577395.045458143,0.0,1.0
2016-09-15,59.5,59.69,58.41,58.44,215508,42.2110471707656,42.3458387499663,41.4377691637717,41.4590520446982,303776.543332967,0.0,1.0
2016-09-16,60.51,60.55,58.94,59.5,748682,42.9275708286223,42.9559480031908,41.8137667268054,42.2110471707656,1055329.87181735,0.0,1.0
2016-09-19,60.74,60.79,60.14,60.51,166650,43.0907395823916,43.1262110506023,42.6650819638629,42.9275708286223,234907.107608251,0.0,1.0
2016-09-20,60.6,61.33,60.58,61.11,130583,42.9914194714016,43.5093029072782,42.9772308841173,43.353228447151,184067.655762426,0.0,1.0
2016-09-21,62.19,62.29,60.48,60.9,160720,44.1194121605027,44.1903550969242,42.9062879476958,43.2042482806659,226548.276836473,0.0,1.0
2016-09-22,62.7,62.7,62.11,62.47,196880,44.4812211362521,44.4812211362521,44.0626578113655,44.3180523824828,277518.819957471,0.0,1.0
2016-09-23,62.22,62.6,62.21,62.6,150368,44.1406950414291,44.4102781998307,44.133600747787,44.4102781998307,211956.267367762,0.0,1.0
2016-09-26,61.64,62.29,61.64,62.29,194454,43.7292260101847,44.1903550969242,43.7292260101847,44.1903550969242,274099.170134143,0.0,1.0
2016-09-27,60.92,61.92,60.78,61.67,205128,43.2184368679502,43.9278662321648,43.1191167569602,43.7505088911111,289145.065523345,0.0,1.0
2016-09-28,60.81,61.11,60.1,60.89,132476,43.1403996378866,43.353228447151,42.6367047892943,43.1971539870238,186735.997524817,0.0,1.0
2016-09-29,59.87,60.66,59.48,60.66,103938,42.473536035525,43.0339852332544,42.1968585834813,43.0339852332544,146509.300633582,0.0,1.0
2016-09-30,59.62,60.25,59.14,60.19,172468,42.2961786944713,42.7431191939265,41.9556525996483,42.7005534320736,243108.065016381,0.0,1.0
2016-10-03,59.22,59.55,58.63,59.55,236327,42.0124069487855,42.2465186389763,41.5938436238989,42.2465186389763,333122.66438485,0.0,1.0
2016-10-04,57.38,59.28,57.01,59.08,183061,40.7070569186307,42.0549727106384,40.4445680538714,41.9130868377955,258039.784133658,0.0,1.0
2016-10-05,57.11,57.69,56.85,57.52,254361,40.5155109902928,40.9269800215372,40.331059355597,40.8063770296208,358543.095099564,0.0,1.0
2016-10-06,56.96,57.2799,56.59,56.93,171843,40.4090965856606,40.6360430392729,40.1466077209012,40.3878137047342,242227.075263875,0.0,1.0
2016-10-07,57.06,57.68,57.05,57.42,265972,40.4800395220821,40.9198857278951,40.4729452284399,40.7354340931993,374909.770325723,0.0,1.0
2016-10-10,57.73,57.77,56.941,56.96,123044,40.9553571961058,40.9837343706744,40.3956174277405,40.4090965856606,173440.804971795,0.0,1.0
2016-10-11,56.81,57.7,56.57,57.66,182646,40.3026821810284,40.9340743151794,40.1324191336169,40.9056971406108,257454.806937994,0.0,1.0
2016-10-12,57.46,57.5,56.65,56.91,240958,40.7638112677679,40.7921884423365,40.1891734827541,40.3736251174499,339650.44605502,0.0,1.0
2016-10-13,58.05,58.58,57.47,57.49,188339,41.1823745926545,41.5583721556882,40.77090556141,40.7850941486943,265479.566395622,0.0,1.0
2016-10-14,57.58,58.26,57.49,57.83,107251,40.8489427914736,41.3313547591395,40.7850941486943,41.0263001325273,151179.251113667,0.0,1.0
2016-10-17,57.95,58.06,57.72,57.77,122558,41.111431656233,41.1894688862966,40.9482629024637,40.9837343706744,172755.747340247,0.0,1.0
2016-10-18,58.99,59.01,57.76,58.18,313016,41.8492381950162,41.8634267823004,40.9766400770323,41.2746004100024,441222.221392765,0.0,1.0
2016-10-19,59.18,59.31,58.402,59.09,198881,41.9840297742169,42.0762555915648,41.432093728858,41.9201811314376,280339.396749095,0.0,1.0
2016-10-20,59.44,59.58,58.95,59.34,147180,42.1684814089127,42.2678015199027,41.8208610204476,42.0975384724912,207462.514838178,0.0,1.0
2016-10-21,59.56,59.71,58.975,59.06,254894,42.2536129326184,42.3600273372506,41.8385967545529,41.8988982505112,359294.403160502,0.0,1.0
2016-10-24,59.58,60.04,59.26,59.94,234257,42.2678015199027,42.5941390274414,42.0407841233541,42.52319609102,330204.82632455,0.0,1.0
2016-10-25,60.14,60.15,59.41,59.47,125441,42.6650819638629,42.672176257505,42.1471985279863,42.1897642898391,176819.576870607,0.0,1.0
2016-10-26,59.84,60.27,59.62,60.13,144590,42.4522531545985,42.7573077812108,42.2961786944713,42.6579876702207,203811.693303793,0.0,1.0
2016-10-27,59.4,59.8,59.095,59.55,138080,42.1401042343441,42.4238759800299,41.9237282782587,42.2465186389763,194635.304041688,0.0,1.0
2016-10-28,59.6,59.83,58.98,59.42,228872,42.281990107187,42.4451588609564,41.842143901374,42.1542928216284,322614.218616956,0.0,1.0
2016-10-31,61.29,61.4,59.67,59.73,273951,43.4809257327096,43.5589629627732,42.331650162682,42.3742159245349,386156.837902119,0.0,1.0
2016-11-01,59.65,61.2,59.62,61.2,218430,42.3174615753978,43.4170770899303,42.2961786944713,43.4170770899303,307895.346623884,0.0,1.0
2016-11-02,59.06,59.7,58.77,59.58,141063,41.8988982505112,42.3529330436085,41.693163734889,42.2678015199027,198840.09193245,0.0,1.0
2016-11-03,59.39,59.63,58.2,58.67,161385,42.133009940702,42.3032729881135,41.2887889972867,41.6222207984675,227485.649933139,0.0,1.0
2016-11-04,58.96,61.2,58.61,61.2,284136,41.8279553140897,43.4170770899303,41.5796550366146,43.4170770899303,400513.44690896,0.0,1.0
2016-11-07,60.13,60.17,58.14,59.46,276131,42.6579876702207,42.6863648447893,41.2462232354338,42.182669996197,389229.730158861,0.0,1.0
2016-11-08,60.35,60.79,59.872,60.14,140618,42.8140621303479,43.1262110506023,42.4749548942534,42.6650819638629,198212.827228666,0.0,1.0
2016-11-09,59.42,59.76,58.37,59.1,286273,42.1542928216284,42.3954988054614,41.4093919892031,41.9272754250798,403525.727070729,0.0,1.0
2016-11-10,58.42,59.16,56.48,58.99,388175,41.8137667268054,42.3434173152655,40.425223292194,42.2217408287274,542337.734080829,0.52,1.0
2016-11-11,59.76,60.47,58.22,58.45,362539,42.7728637383412,43.2810420056475,41.6706179191135,41.8352390479592,506520.46055498,0.0,1.0
2016-11-14,60.56,60.74,58.75,59.65,225264,43.3454589691088,43.4742928960315,42.0499622594971,42.6941318941106,314727.036336662,0.0,1.0
2016-11-15,61.57,61.6,60.31,60.74,232307,44.0683604479529,44.0898327691067,43.1665229594939,43.4742928960315,324567.146238462,0.0,1.0
2016-11-16,61.11,61.94,60.52,61.57,310862,43.7391181902616,44.333185742183,43.3168292075704,44.0683604479529,434320.068762373,0.0,1.0
2016-11-17,60.75,61.51,60.31,61.1,216562,43.4814503364161,44.0254158056454,43.1665229594939,43.731960749877,302569.058718394,0.0,1.0
2016-11-18,60.93,61.4,60.62,60.77,259691,43.6102842633388,43.9466839614148,43.3884036114164,43.4957652171853,362826.633609028,0.0,1.0
2016-11-21,61.4,61.46,60.81,61.25,228803,43.9466839614148,43.9896286037224,43.5243949787237,43.8393223556459,319671.541368959,0.0,1.0
2016-11-22,62.57,62.59,61.4,61.62,62132,44.7841044864125,44.7984193671817,43.9466839614148,44.1041476498759,86807.5689931346,0.0,1.0
2016-11-23,62.1,62.53,61.47,61.86,92154,44.4477047883365,44.7554747248741,43.996786044107,44.2759262191062,128752.731490912,0.0,1.0
2016-11-25,62.94,62.94,62.25,62.25,76385,45.0489297806425,45.0489297806425,44.5550663941054,44.5550663941054,106721.112430641,0.0,1.0
2016-11-28,64.0,64.57,62.78,63.16,266514,45.8076184614096,46.2155925633315,44.934410734489,45.2063934691036,372359.371058976,0.0,1.0
2016-11-29,63.75,64.375,63.26,63.89,235107,45.6286824517947,46.0760224758319,45.2779678729495,45.728886617179,328479.159262037,0.0,1.0
2016-11-30,61.82,63.18,61.81,62.93,271090,44.2472964575678,45.2207083498728,44.2401390171832,45.0417723402579,378752.718057505,0.0,1.0
2016-12-01,61.32,62.05,60.97,61.32,278729,43.8894244383381,44.4119175864135,43.6389140248772,43.8894244383381,389425.527874322,0.0,1.0
2016-12-02,61.68,62.67,61.19,61.96,211668,44.1470922921835,44.8556788902584,43.7963777133383,44.3475006229521,295731.418812187,0.0,1.0
2016-12-05,62.19,62.2,61.145,61.56,189177,44.5121217517978,44.5192791921824,43.7641692316076,44.0612030075683,264308.174200319,0.0,1.0
2016-12-06,62.59,62.85,61.885,62.44,242866,44.7984193671817,44.9845128171811,44.2938198200677,44.6910577614127,339319.626779866,0.0,1.0
2016-12-07,63.29,63.37,62.64,62.72,178177,45.2994401941033,45.3566997171801,44.8342065691046,44.8914660921814,248939.551607702,0.0,1.0
2016-12-08,64.21,64.3,62.5,62.91,278006,45.9579247094861,46.0223416729474,44.7340024037203,45.0274574594887,388415.390225735,0.0,1.0
2016-12-09,65.19,65.19,63.985,64.4,337839,46.6593538671764,46.6593538671764,45.7968823008327,46.0939160767934,472010.917097013,0.0,1.0
2016-12-12,65.76,65.99,64.62,64.62,230504,47.0673279690983,47.231949097944,46.2513797652545,46.2513797652545,322048.089280782,0.0,1.0
2016-12-13,66.23,66.39,65.46,66.0,297909,47.4037276671743,47.5182467133278,46.8526047575605,47.2391065383286,416222.817085813,0.0,1.0
2016-12-14,64.08,66.92,63.99,66.39,290769,45.8648779844863,47.8975910537114,45.800461021025,47.5182467133278,406247.183875697,0.0,1.0
2016-12-15,64.48,64.63,63.63,64.04,276618,46.1511755998702,46.2585372056391,45.5427931671796,45.836248222948,386476.149484048,0.0,1.0
2016-12-16,64.4,65.46,63.965,64.73,1048365,46.0939160767934,46.8526047575605,45.7825674200635,46.330111609485,1464720.54766445,0.0,1.0
2016-12-19,63.86,64.56,63.48,64.56,409402,45.7074142960252,46.2084351229469,45.4354315614106,46.2084351229469,571994.984242055,0.0,1.0
2016-12-20,64.35,65.01,63.51,64.0,341045,46.0581288748704,46.5305199402537,45.4569038825644,45.8076184614096,476490.172009007,0.0,1.0
2016-12-21,63.58,64.755,63.58,64.39,239320,45.5070059652566,46.3480052104465,45.5070059652566,46.0867586364088,334365.34171501,0.0,1.0
2016-12-22,63.29,64.04,63.1,63.44,289733,45.2994401941033,45.836248222948,45.163448826796,45.4068017998722,404799.739056974,0.0,1.0
2016-12-23,63.83,63.87,63.28,63.57,337655,45.6859419748715,45.7145717364098,45.2922827537187,45.499848524872,471753.841955463,0.0,1.0
2016-12-27,64.12,64.34,63.5,63.5,125281,45.8935077460247,46.0509714344858,45.4497464421798,45.4497464421798,175036.037002332,0.0,1.0
2016-12-28,63.31,64.25,63.16,64.25,141617,45.3137550748725,45.9865544710245,45.2063934691036,45.9865544710245,197859.838699877,0.0,1.0
2016-12-29,64.31,64.37,63.4221,63.67,144856,46.029499113332,46.0724437556396,45.3939899815838,45.5714229287179,202385.199479648,0.0,1.0
2016-12-30,64.19,64.92,63.65,64.32,223196,45.9436098287169,46.4661029767923,45.5571080479487,46.0366565537166,311837.73528925,0.0,1.0
2017-01-03,63.66,64.73,63.49,64.3,169131,45.5642654883333,46.330111609485,45.4425890017952,46.0223416729474,236300.955246538,0.0,1.0
2017-01-04,64.2,64.46,63.74,63.95,227992,45.9507672691015,46.136860719101,45.6215250114101,45.7718312594866,318538.454739631,0.0,1.0
2017-01-05,63.79,64.34,63.585,64.31,144859,45.6573122133331,46.0509714344858,45.5105846854489,46.029499113332,202389.390922174,0.0,1.0
2017-01-06,63.64,63.92,63.385,63.62,289056,45.5499506075641,45.7503589383328,45.367435877757,45.535635726795,403853.870193774,0.0,1.0
2017-01-09,62.32,63.8376,62.11,63.8,197798,44.6051684767976,45.6913816295638,44.4548622287211,45.6644696537177,276352.982870406,0.0,1.0
2017-01-10,62.31,62.66,61.6401,62.28,314163,44.598011036413,44.8485214498738,44.1185341050489,44.5765387152592,438932.052687667,0.0,1.0
2017-01-11,63.17,63.28,62.28,62.34,234187,45.2135509094882,45.2922827537187,44.5765387152592,44.6194833575668,327193.783554291,0.0,1.0
2017-01-12,62.92,63.18,62.44,63.14,237470,45.0346148998733,45.2207083498728,44.6910577614127,45.1920785883344,331780.618824433,0.0,1.0
2017-01-13,62.68,63.26,62.37,62.81,265984,44.862836330643,45.2779678729495,44.6409556787206,44.9558830556427,371618.882879513,0.0,1.0
2017-01-17,63.06,63.6,62.8,63.0,131207,45.1348190652576,45.5213208460258,44.9487256152581,45.0918744229501,183315.533137228,0.0,1.0
2017-01-18,63.34,63.37,62.75,62.84,160913,45.3352273960263,45.3566997171801,44.9129384133352,44.9773553767965,224819.197022344,0.0,1.0
2017-01-19,62.58,63.22,62.42,63.09,130573,44.7912619267971,45.2493381114111,44.6767428806435,45.1562913864114,182429.741616889,0.0,1.0
2017-01-20,62.72,63.16,62.48,62.48,185882,44.8914660921814,45.2063934691036,44.7196875229511,44.7196875229511,259704.573160076,0.0,1.0
2017-01-23,62.18,63.025,62.04,62.87,111355,44.5049643114132,45.1097680239115,44.4047601460289,44.9988276979503,155579.360800079,0.0,1.0
2017-01-24,62.93,63.02,62.13,62.13,208087,45.0417723402579,45.1061893037192,44.4691771094903,44.4691771094903,290728.233584536,0.0,1.0
2017-01-25,64.36,64.74,62.0841,63.25,442785,46.065286315255,46.3372690498696,44.436324458125,45.2708104325649,618635.95951563,0.0,1.0
2017-01-26,64.68,65.1,64.0,64.46,211112,46.2943244075621,46.5949369037151,45.8076184614096,46.136860719101,294954.604797506,0.0,1.0
2017-01-27,64.46,65.11,64.24,65.0,130567,46.136860719101,46.6020943440997,45.9793970306399,46.5233624998691,182421.358731839,0.0,1.0
2017-01-30,64.37,64.55,63.55,64.55,259019,46.0724437556396,46.2012776825623,45.4855336441028,46.2012776825623,361887.75048337,0.0,1.0
2017-01-31,65.35,65.48,63.96,64.46,248990,46.7738729133299,46.8669196383297,45.7789886998712,46.136860719101,347875.758121429,0.0,1.0
2017-02-01,64.6,65.34,64.27,65.13,270387,46.2370648844853,46.7667154729453,46.0008693517936,46.6164092248688,377770.523359085,0.0,1.0
2017-02-02,65.25,65.28,64.225,64.91,166095,46.702298509484,46.7237708306378,45.968660870063,46.4589455364077,232059.215410975,0.0,1.0
2017-02-03,65.87,65.88,65.04,65.41,192742,47.1460598133289,47.1532172537135,46.5519922614075,46.8168175556375,269289.005067836,0.0,1.0
2017-02-06,65.75,66.28,65.33,66.28,165053,47.0601705287137,47.4395148690973,46.7595580325607,47.4395148690973,230603.387707202,0.0,1.0
2017-02-07,65.53,65.91,65.34,65.75,149049,46.9027068402527,47.1746895748673,46.7667154729453,47.0601705287137,208243.438982452,0.0,1.0
2017-02-08,65.81,66.24,65.25,65.73,170814,47.1031151710213,47.4108851075589,46.702298509484,47.0458556479446,238652.354503208,0.0,1.0
2017-02-09,65.64,66.5,65.48,65.62,150423,46.9814386844832,47.5969785575584,46.8669196383297,46.967123803714,210163.119659021,0.0,1.0
2017-02-10,65.9,66.27,65.26,65.74,159229,47.1675321344827,47.4323574287127,46.7094559498686,47.0530130883292,222466.400618165,0.0,1.0
2017-02-13,65.38,65.61,65.18,65.61,186790,47.1782682950596,47.3442365071713,47.0339481106146,47.3442365071713,258854.990683896,0.535,1.0
2017-02-14,65.12,65.38,64.65,65.38,193679,46.9906520552811,47.1782682950596,46.6514996218354,47.1782682950596,268401.818837552,0.0,1.0
2017-02-15,65.71,65.97,64.655,65.9,205616,47.4163965993938,47.6040128391722,46.6551076264466,47.5535007746165,284944.203460892,0.0,1.0
2017-02-16,66.24,66.37,65.62,65.64,178634,47.7988450881729,47.8926532080622,47.3514525163935,47.365884534838,247552.344375112,0.0,1.0
2017-02-17,66.59,66.65,65.79,66.52,268962,48.0514054109516,48.0947014662851,47.4741246731718,48.0008933463959,372729.567987163,0.0,1.0
2017-02-21,67.06,67.11,66.12,66.52,296683,48.3905578443973,48.4266378905085,47.7122529775059,48.0008933463959,411145.538846139,0.0,1.0
2017-02-22,66.5,67.21,66.305,67.1,255889,47.9864613279514,48.498797982731,47.8457491481175,48.4194218812863,354612.905996635,0.0,1.0
2017-02-23,66.76,67.1,66.18,66.91,435529,48.1740775677298,48.4194218812863,47.7555490328394,48.2823177060636,603559.372758535,0.0,1.0
2017-02-24,67.13,67.25,66.59,66.79,565277,48.441069908953,48.52766201962,48.0514054109516,48.1957255953966,783365.129658016,0.0,1.0
2017-02-27,67.14,67.21,66.75,67.02,265422,48.4482859181753,48.498797982731,48.1668615585076,48.3616938075083,367823.809290118,0.0,1.0
2017-02-28,67.21,67.515,66.87,66.87,259351,48.498797982731,48.7188862640096,48.2534536691746,48.2534536691746,359410.57170544,0.0,1.0
2017-03-01,67.19,67.79,66.3,66.72,287853,48.4843659642865,48.9173265176214,47.8421411435064,48.1452135308408,398908.858254358,0.0,1.0
2017-03-02,67.08,67.69,66.94,67.05,196148,48.4049898628418,48.8451664253989,48.3039657337303,48.383341835175,271823.377657609,0.0,1.0
2017-03-03,67.33,67.41,66.39,67.15,336695,48.585390093398,48.643118167176,47.9070852265066,48.4555019273975,466594.470198161,0.0,1.0
2017-03-06,67.15,67.43,66.83,67.2,249216,48.4555019273975,48.6575501856205,48.2245896322856,48.4915819735088,345365.412271952,0.0,1.0
2017-03-07,66.83,67.35,66.79,66.96,290989,48.2245896322856,48.5998221118425,48.1957255953966,48.3183977521748,403254.750704621,0.0,1.0
2017-03-08,65.2,66.45,65.19,66.27,189136,47.0483801290591,47.9503812818401,47.0411641198368,47.8204931158397,262106.095176345,0.0,1.0
2017-03-09,64.59,65.7,64.56,65.23,351374,46.6082035665019,47.4091805901715,46.5865555388352,47.0700281567258,486936.739100399,0.0,1.0
2017-03-10,65.08,65.22,64.71,64.85,234820,46.9617880183921,47.0628121475036,46.6947956771689,46.7958198062804,325415.32690397,0.0,1.0
2017-03-13,65.32,65.32,64.68,65.02,198427,47.1349722397261,47.1349722397261,46.6731476495022,46.9184919630586,274981.633044775,0.0,1.0
2017-03-14,65.38,65.59,65.06,65.24,171055,47.1782682950596,47.3298044887268,46.9473559999476,47.0772441659481,237049.309017794,0.0,1.0
2017-03-15,66.9,67.21,65.56,65.69,279501,48.2751016968413,48.498797982731,47.30815646106,47.4019645809493,387334.593667432,0.0,1.0
2017-03-16,66.66,67.1092,66.38,67.04,194607,48.1019174755073,48.4260606097708,47.8998692172844,48.3761258259528,269687.8482361,0.0,1.0
2017-03-17,67.38,67.6,66.52,66.52,627332,48.6214701395092,48.7802223423987,48.0008933463959,48.0008933463959,869361.416648161,0.0,1.0
2017-03-20,66.48,67.62,65.98,67.62,164459,47.9720293095069,48.7946543608432,47.6112288483945,48.7946543608432,227908.522473809,0.0,1.0
2017-03-21,67.1,67.41,66.23,66.51,181018,48.4194218812863,48.643118167176,47.7916290789507,47.9936773371736,250856.109554138,0.0,1.0
2017-03-22,67.42,67.76,66.89,67.21,217417,48.6503341763982,48.8956784899547,48.2678856876191,48.498797982731,301298.118258583,0.0,1.0
2017-03-23,67.5,67.95,66.76,67.24,154240,48.7080622501762,49.0327826651774,48.1740775677298,48.5204460103977,213746.955206832,0.0,1.0
2017-03-24,67.92,68.17,67.22,67.36,151782,49.0111346375106,49.1915348680669,48.5060139919533,48.6070381210647,210340.640269732,0.0,1.0
2017-03-27,68.15,68.35,67.325,67.79,218521,49.1771028496224,49.3214230340673,48.5817820887869,48.9173265176214,302828.04978444,0.0,1.0
2017-03-28,68.36,68.38,67.7,68.0,151326,49.3286390432896,49.3430710617341,48.8523824346212,49.0688627112886,209708.71203079,0.0,1.0
2017-03-29,67.75,68.23,67.5,68.22,276680,48.8884624807324,49.2348309234003,48.7080622501762,49.2276149141781,383425.230592754,0.0,1.0
2017-03-30,67.48,67.87,66.9,67.87,182206,48.6936302317317,48.9750545913994,48.2751016968413,48.9750545913994,252502.448913486,0.0,1.0
2017-03-31,67.71,68.21,67.19,67.64,268535,48.8595984438434,49.2203989049558,48.4843659642865,48.8090863792877,372137.828166926,0.0,1.0
2017-04-03,67.14,67.71,66.81,67.71,184408,48.4482859181753,48.8595984438434,48.2101576138411,48.8595984438434,255553.997119952,0.0,1.0
2017-04-04,67.78,67.98,66.985,67.07,188335,48.9101105083992,49.0544306928441,48.3364377752304,48.3977738536195,260996.063335572,0.0,1.0
2017-04-05,68.01,68.4,67.62,67.71,382263,49.0760787205109,49.3575030801786,48.7946543608432,48.8595984438434,529742.948250967,0.0,1.0
2017-04-06,68.44,68.55,67.44,67.84,170725,49.3863671170676,49.4657432185123,48.6647661948427,48.9534065637327,236591.992529087,0.0,1.0
2017-04-07,68.7,68.98,68.36,68.44,263986,49.573983356846,49.776031615069,49.3286390432896,49.3863671170676,365833.789660469,0.0,1.0
2017-04-10,68.95,69.15,68.13,68.74,292124,49.7543835874022,49.8987037718472,49.1626708311779,49.602847393735,404827.642264267,0.0,1.0
2017-04-11,69.37,69.58,68.5,68.82,418504,50.0574559747367,50.2089921684039,49.429663172401,49.660575467513,579965.999363848,0.0,1.0
2017-04-12,69.32,69.45,68.645,69.41,278658,50.0213759286254,50.1151840485146,49.5342953061236,50.0863200116256,386166.357909916,0.0,1.0
2017-04-13,68.82,69.33,68.75,69.27,264470,49.660575467513,50.0285919378477,49.6100634029573,49.9852958825142,366504.520510573,0.0,1.0
2017-04-17,69.37,69.46,68.86,68.98,223432,50.0574559747367,50.1224000577369,49.689439504402,49.776031615069,309633.750620934,0.0,1.0
2017-04-18,69.51,69.88,69.2,69.43,315763,50.1584801038481,50.4254724450713,49.9347838179584,50.1007520300701,437586.746738686,0.0,1.0
2017-04-19,69.0,69.79,68.9,69.51,261055,49.7904636335135,50.3605283620711,49.718303541291,50.1584801038481,361771.987756221,0.0,1.0
2017-04-20,69.15,69.24,68.31,69.0,180958,49.8987037718472,49.9636478548474,49.2925589971783,49.7904636335135,250772.961101646,0.0,1.0
2017-04-21,70.38,70.54,69.3,69.3,291630,50.7862729061837,50.9017290537397,50.0069439101809,50.0069439101809,404143.053338748,0.0,1.0
2017-04-24,70.85,72.05,70.2992,70.8,166585,51.1254253396294,51.9913464462992,50.727967551668,51.0893452935182,230854.749307119,0.0,1.0
2017-04-25,70.76,71.02,70.52,70.86,158450,51.0604812566292,51.2480974964076,50.8872970352952,51.1326413488516,219581.204956707,0.0,1.0
2017-04-26,71.11,71.33,70.5,70.92,302068,51.3130415794079,51.4717937822973,50.8728650168507,51.1759374041851,418608.112457322,0.0,1.0
2017-04-27,70.78,71.76,70.75,71.2,209963,51.0749132750737,51.782082178854,51.0532652474069,51.3779856624081,290968.308843958,0.0,1.0
2017-04-28,69.91,70.82,69.81,70.82,201879,50.4471204727381,51.1037773119627,50.3749603805156,51.1037773119627,279765.440678164,0.0,1.0
2017-05-01,69.18,70.17,68.87,70.17,260528,49.9203517995139,50.6347367125165,49.6966555136242,50.6347367125165,361041.667181831,0.0,1.0
2017-05-02,69.13,69.6,68.84,69.38,196039,49.8842717534027,50.2234241868484,49.6750074859575,50.0646719839589,271672.324635582,0.0,1.0
2017-05-03,68.54,69.15,68.35,69.15,201675,49.45852720929,49.8987037718472,49.3214230340673,49.8987037718472,279482.735939691,0.0,1.0
2017-05-04,69.21,69.28,68.0681,68.15,265487,49.9419998271807,49.9925118917364,49.1180037340921,49.1771028496224,367913.886780318,0.0,1.0
2017-05-05,69.79,70.02,69.51,69.63,163760,50.3605283620711,50.5264965741828,50.1584801038481,50.2450722145151,226939.843002274,0.0,1.0
2017-05-08,69.81,70.32,69.64,69.95,253840,50.3749603805156,50.7429768508502,50.2522882237374,50.4759845096271,351773.386344024,0.0,1.0
2017-05-09,69.4,69.98,69.25,69.63,203037,50.0791040024034,50.4976325372938,49.9708638640697,50.2450722145151,281370.205811265,0.0,1.0
2017-05-10,69.39,69.975,69.11,69.54,176932,50.0718879931811,50.4940245326827,49.8698397349582,50.1801281315149,245193.699939414,0.0,1.0
2017-05-11,69.36,69.36,68.4749,68.96,165664,50.4362964589047,50.4362964589047,49.7926810322066,50.1454296973193,227821.149583463,0.535,1.0
2017-05-12,69.36,69.63,69.22,69.37,128839,50.4362964589047,50.6326315229748,50.3344930923498,50.4435681279443,177179.405852712,0.0,1.0
2017-05-15,69.48,69.88,69.395,69.62,132049,50.5235564873803,50.8144232489657,50.4617473005434,50.6253598539352,181593.798177918,0.0,1.0
2017-05-16,68.41,69.55,68.4,69.46,230308,49.7454879001394,50.5744581706577,49.7382162310998,50.509013149301,316719.584932563,0.0,1.0
2017-05-17,68.77,69.15,68.12,68.31,226247,50.0072679855663,50.2835914090724,49.53460949799,49.6727712097431,311134.897321142,0.0,1.0
2017-05-18,69.17,69.4,68.16,68.99,222600,50.2981347471516,50.4653831350632,49.5636961741486,50.1672447044382,306119.542551664,0.0,1.0
2017-05-19,69.26,69.67,68.61,69.01,160323,50.3635797685084,50.6617181991334,49.8909212809321,50.1817880425175,220476.205842364,0.0,1.0
2017-05-22,70.32,70.48,68.6201,69.37,145896,51.1343766867096,51.2507233913438,49.8982656666621,50.4435681279443,200636.193980762,0.0,1.0
2017-05-23,70.9,71.09,70.23,70.55,179896,51.5561334910084,51.6942952027615,51.0689316653529,51.3016250746212,247392.99742531,0.0,1.0
2017-05-24,72.0,72.39,71.13,71.13,356958,52.3560170853682,52.6396121779139,51.72338187892,51.72338187892,490888.677763507,0.0,1.0
2017-05-25,72.99,73.06,71.9,72.05,164560,53.075912320292,53.1268140035694,52.2833003949718,52.3923754305664,226302.928671616,0.0,1.0
2017-05-26,73.15,73.52,72.84,72.96,294067,53.1922590249262,53.4613107793926,52.9668372846975,53.0540973131731,404400.968192004,0.0,1.0
2017-05-30,72.71,73.22,72.65,73.1,121334,52.8723055871822,53.2431607082036,52.8286755729444,53.155900679728,166858.529092379,0.0,1.0
2017-05-31,73.39,73.46,72.57,72.9,226029,53.3667790818774,53.4176807651548,52.7705022206273,53.0104672989353,310835.103699056,0.0,1.0
2017-06-01,73.58,73.6,72.93,73.45,232969,53.5049407936304,53.5194841317097,53.0322823060542,53.4104090961152,320378.99240215,0.0,1.0
2017-06-02,74.11,74.55,73.74,74.13,256930,53.8903392527311,54.210292690475,53.6212874982646,53.9048825908103,353330.162029645,0.0,1.0
2017-06-05,73.25,74.34,73.18,74.1,177828,53.2649757153225,54.0575876406427,53.2140740320451,53.8830675836914,244549.083615801,0.0,1.0
2017-06-06,73.16,73.55,72.88,73.25,224422,53.1995306939658,53.4831257865115,52.995923960856,53.2649757153225,308625.157136251,0.0,1.0
2017-06-07,74.04,74.08,72.64,73.0,363114,53.8394375694536,53.8685242456122,52.8214039039048,53.0831839893316,499354.409587174,0.0,1.0
2017-06-08,73.82,73.88,72.76,73.83,276776,53.6794608505817,53.7230908648195,52.9086639323804,53.6867325196213,380622.383240248,0.0,1.0
2017-06-09,74.27,74.31,73.05,73.57,244593,54.0066859573652,54.0357726335238,53.1195423345298,53.4976691245908,336364.31837978,0.0,1.0
2017-06-12,73.44,74.59,73.12,74.29,267887,53.4031374270755,54.2393793666335,53.1704440178073,54.0212292954445,368398.229539702,0.0,1.0
2017-06-13,72.87,73.47,72.66,73.47,384567,52.9886522918164,53.4249524341945,52.8359472419841,53.4249524341945,528856.577360582,0.0,1.0
2017-06-14,73.25,73.9,72.855,73.22,164442,53.2649757153225,53.7376342028987,52.9777447882569,53.2431607082036,226140.655059662,0.0,1.0
2017-06-15,73.46,73.555,72.95,72.95,162716,53.4176807651548,53.4867616210314,53.0468256441335,53.0468256441335,223767.0596848,0.0,1.0
2017-06-16,73.02,73.43,72.36,72.58,841788,53.0977273274109,53.3958657580359,52.617797170795,52.777773889667,1157626.94288176,0.0,1.0
2017-06-19,73.18,73.59,72.83,73.26,425047,53.2140740320451,53.5122124626701,52.9595656156579,53.2722473843621,584524.677461621,0.0,1.0
2017-06-20,73.19,73.57,73.06,73.1,280121,53.2213457010847,53.4976691245908,53.1268140035694,53.155900679728,385222.427579131,0.0,1.0
2017-06-21,73.07,73.525,72.87,73.32,202758,53.1340856726091,53.4649466139125,52.9886522918164,53.3158773985999,278832.822141465,0.0,1.0
2017-06-22,73.24,73.73,73.16,73.37,159889,53.2577040462829,53.614015829225,53.1995306939658,53.3522357437981,219879.368998396,0.0,1.0
2017-06-23,73.37,73.79,73.15,73.2,318102,53.3522357437981,53.6576458434628,53.1922590249262,53.2286173701243,437453.902626996,0.0,1.0
2017-06-26,73.65,74.0114,73.07,73.68,175271,53.5558424769079,53.8186405960003,53.1340856726091,53.5776574840268,241032.69695675,0.0,1.0
2017-06-27,72.61,73.435,72.48,73.24,151222,52.7995888967859,53.3995015925557,52.7050571992706,53.2577040462829,207960.50972034,0.0,1.0
2017-06-28,72.6,73.26,72.48,72.93,241845,52.7923172277463,53.2722473843621,52.7050571992706,53.0322823060542,332585.268501379,0.0,1.0
2017-06-29,72.24,72.42,71.6026,72.35,205100,52.5305371423194,52.6614271850328,52.0670409577331,52.6105255017554,282053.540778734,0.0,1.0
2017-06-30,71.68,72.72,71.64,72.28,232210,52.1233236760999,52.8795772562219,52.0942369999414,52.559623818478,319335.215525255,0.0,1.0
2017-07-03,71.64,72.2,71.62,71.96,79174,52.0942369999414,52.5014504661609,52.0796936618621,52.3269304092096,108880.092821138,0.0,1.0
2017-07-05,71.01,72.165,70.71,71.86,233735,51.6361218504444,52.4759996245222,51.4179717792553,52.2542137188133,321432.395679753,0.0,1.0
2017-07-06,71.2,71.3499,70.55,70.74,170458,51.7742835621974,51.8832858811016,51.3016250746212,51.4397867863742,234413.858869144,0.0,1.0
2017-07-07,71.26,71.95,71.165,71.34,221067,51.8179135764352,52.31965874017,51.7488327205587,51.8760869287523,304011.360796355,0.0,1.0
2017-07-10,70.31,71.67,70.23,71.16,210200,51.12710501767,52.1160520070603,51.0689316653529,51.7451968860389,289067.061295416,0.0,1.0
2017-07-11,70.38,70.59,69.79,70.42,247665,51.1780067009474,51.3307117507797,50.748978227609,51.2070933771059,340588.933091005,0.0,1.0
2017-07-12,70.3,71.105,70.25,70.99,329481,51.1198333486303,51.7052027063209,51.0834750034322,51.6215785123651,453102.304579806,0.0,1.0
2017-07-13,70.02,70.44,69.896,70.32,211946,50.9162266155206,51.2216367151852,50.8260579194291,51.1343766867096,291468.160672304,0.0,1.0
2017-07-14,70.29,70.68,70.07,70.31,172293,51.1125616795907,51.3961567721364,50.9525849607187,51.12710501767,236937.351055048,0.0,1.0
2017-07-17,70.56,70.62,69.9,70.33,160359,51.3088967436608,51.3525267578986,50.828966587045,51.1416483557492,220525.713046012,0.0,1.0
2017-07-18,70.68,70.79,70.295,70.47,132550,51.3961567721364,51.4761451315724,51.1161975141105,51.2434517223041,182282.773428675,0.0,1.0
2017-07-19,71.43,71.43,70.72,70.73,124458,51.941531950109,51.941531950109,51.425243448295,51.4325151173346,171154.654208872,0.0,1.0
2017-07-20,72.75,72.8,71.32,71.6,201065,52.9013922633408,52.9377506085389,51.861543590673,52.0651503237828,276504.608369947,0.0,1.0
2017-07-21,73.45,73.53,72.51,73.21,248658,53.4104090961152,53.4685824484323,52.7268722063896,53.235889039164,341954.506791606,0.0,1.0
2017-07-24,72.34,73.76,72.1,73.49,134312,52.6032538327158,53.6358308363439,52.4287337757645,53.4394957722737,184705.876007183,0.0,1.0
2017-07-25,71.99,72.53,71.89,72.38,259426,52.3487454163286,52.7414155444688,52.2760287259322,52.6323405088743,356762.661482515,0.0,1.0
2017-07-26,72.29,72.54,71.695,72.0,155143,52.5668954875176,52.7486872135085,52.1342311796593,52.3560170853682,213352.669317578,0.0,1.0
2017-07-27,72.66,73.1,72.26,72.31,123878,52.8359472419841,53.155900679728,52.5450804803987,52.5814388255969,170357.038150112,0.0,1.0
2017-07-28,72.57,72.8,71.99,72.67,185546,52.7705022206273,52.9377506085389,52.3487454163286,52.8432189110237,255162.877997714,0.0,1.0
2017-07-31,73.27,73.47,72.31,72.66,245027,53.2795190534018,53.4249524341945,52.5814388255969,52.8359472419841,336961.155223749,0.0,1.0
2017-08-01,74.01,74.3,73.21,73.33,355849,53.8176225623347,54.0285009644841,53.235889039164,53.3231490676396,489363.580851155,0.0,1.0
2017-08-02,73.75,75.12,73.13,75.12,212160,53.6285591673042,54.6247778257341,53.1777156868469,54.6247778257341,291762.453493985,0.0,1.0
2017-08-03,73.62,73.85,72.4,72.88,251168,53.534027469789,53.7012758577006,52.6468838469536,52.995923960856,345406.259045895,0.0,1.0
2017-08-04,73.98,74.07,73.22,73.47,187243,53.7958075552158,53.8612525765725,53.2431607082036,53.4249524341945,257496.592569637,0.0,1.0
2017-08-07,74.23,74.39,73.365,73.99,171595,53.9775992812067,54.0939459858408,53.3485999092783,53.8030792242554,235977.461384334,0.0,1.0
2017-08-08,74.87,75.17,74.04,74.14,209778,54.4429860997433,54.6611361709323,53.8394375694536,53.91215425985,288486.726852664,0.0,1.0
2017-08-09,74.35,75.01,74.27,75.01,197665,54.0648593096823,54.5447894662982,54.0066859573652,54.5447894662982,271828.928025492,0.0,1.0
2017-08-10,74.48,74.8,74.105,74.17,184316,54.1593910071975,54.3920844164658,53.8867034182112,53.9339692669689,253471.381873102,0.0,1.0
2017-08-11,73.3,74.09,73.08,73.99,170224,53.6903683541411,54.2690230744654,53.5292240016457,54.195775641513,232395.857627556,0.535,1.0
2017-08-14,74.22,74.26,73.31,73.5,158469,54.3642447373036,54.3935437104846,53.6976930974364,53.836863220046,216347.513643089,0.0,1.0
2017-08-15,73.99,74.36,72.865,73.75,173137,54.195775641513,54.466791143437,53.371742020798,54.0199818024271,236372.788808053,0.0,1.0
2017-08-16,74.73,74.74,73.61,74.2,155710,54.7378066453611,54.7451313886563,53.9174353962937,54.3495952507131,212580.828738525,0.0,1.0
2017-08-17,74.49,74.89,74.46,74.72,228753,54.5620128062752,54.855002538085,54.5400385763894,54.7304819020658,312301.729602619,0.0,1.0
2017-08-18,75.07,75.26,74.0,74.03,201657,54.9868479173994,55.126018040009,54.2031003848082,54.225074614694,275309.306922643,0.0,1.0
2017-08-21,75.45,75.62,74.7,75.07,258221,55.2651881626186,55.3897087986378,54.7158324154753,54.9868479173994,352532.491026207,0.0,1.0
2017-08-22,76.39,76.39,75.15,75.49,239269,55.9537140323716,55.9537140323716,55.0454458637613,55.2944871357996,326658.546730706,0.0,1.0
2017-08-23,76.48,76.59,75.92,76.24,155665,56.0196367220288,56.1002088982765,55.6094510974951,55.8438428829429,212519.393138415,0.0,1.0
2017-08-24,76.73,76.89,76.28,76.55,113718,56.2027553044099,56.3199511971338,55.8731418561239,56.0709099250955,155251.857186357,0.0,1.0
2017-08-25,76.81,77.02,76.475,76.91,89363,56.2613532507719,56.415172859972,56.0159743503812,56.3346006837243,122001.5451709,0.0,1.0
2017-08-28,77.04,77.3,76.68,76.94,143622,56.4298223465625,56.6202656722389,56.1661315879337,56.3565749136101,196077.861313239,0.0,1.0
2017-08-29,77.05,77.31,76.74,77.05,153604,56.4371470898577,56.6275904155341,56.2100800477052,56.4371470898577,209705.642653346,0.0,1.0
2017-08-30,77.03,77.39,76.89,77.0,168288,56.4224976032673,56.6861883618961,56.3199511971338,56.4005233733815,229752.761587238,0.0,1.0
2017-08-31,77.33,77.44,76.85,77.23,227387,56.6422399021246,56.7228120783723,56.2906522239529,56.5689924691721,310436.817830371,0.0,1.0
2017-09-01,77.52,77.7299,77.18,77.54,121681,56.7814100247342,56.9351563865014,56.5323687526959,56.7960595113247,166123.227934831,0.0,1.0
2017-09-05,77.83,78.06,77.5,77.5,211675,57.0084770668868,57.1769461626774,56.7667605381437,56.7667605381437,288986.236742838,0.0,1.0
2017-09-06,77.63,78.12,77.31,78.0,164890,56.8619822009819,57.2208946224489,56.6275904155341,57.132997702906,225113.691161103,0.0,1.0
2017-09-07,78.65,78.7,77.45,77.78,165959,57.6091060170968,57.6457297335731,56.7301368216675,56.9718533504106,226573.127972622,0.0,1.0
2017-09-08,79.14,79.27,77.62,78.55,137758,57.9680184385638,58.063240101402,56.8546574576867,57.5358585841444,188072.120001039,0.0,1.0
2017-09-11,79.14,79.61,78.98,79.14,295002,57.9680184385638,58.3122813734403,57.8508225458399,57.9680184385638,402747.220085559,0.0,1.0
2017-09-12,77.75,79.11,77.42,79.11,183295,56.9498791205248,57.9460442086781,56.7081625917818,57.9460442086781,250240.851606371,0.0,1.0
2017-09-13,77.56,77.92,77.29,77.88,301089,56.8107089979152,57.074399756544,56.6129409289436,57.045100783363,411057.408927197,0.0,1.0
2017-09-14,78.2,78.21,77.0,77.7,148991,57.2794925688108,57.2868173121061,56.4005233733815,56.9132554040486,203407.811024222,0.0,1.0
2017-09-15,78.41,78.52,77.79,78.41,398577,57.433312178011,57.5138843542587,56.9791780937058,57.433312178011,544151.493006969,0.0,1.0
2017-09-18,77.65,78.35,77.24,78.35,164679,56.8766316875724,57.3893637182395,56.5763172124674,57.3893637182395,224825.626458362,0.0,1.0
2017-09-19,77.68,78.21,77.34,77.74,189248,56.8986059174581,57.2868173121061,56.6495646454198,56.9425543772296,258368.098883234,0.0,1.0
2017-09-20,77.29,77.88,77.01,77.79,187720,56.6129409289436,57.045100783363,56.4078481166768,56.9791780937058,256282.018950587,0.0,1.0
2017-09-21,77.15,77.795,77.03,77.3,186964,56.5103945228102,56.9828404653534,56.4224976032673,56.6202656722389,255249.900868728,0.0,1.0
2017-09-22,76.91,77.57,76.88,77.57,175522,56.3346006837243,56.8180337412104,56.3126264538386,56.8180337412104,239628.87561392,0.0,1.0
2017-09-25,77.56,77.81,76.55,76.84,168145,56.8107089979152,56.9938275802963,56.0709099250955,56.2833274806576,229557.532902442,0.0,1.0
2017-09-26,77.42,77.86,77.12,77.56,182007,56.7081625917818,57.0304512967725,56.4884202929245,56.8107089979152,248482.428207647,0.0,1.0
2017-09-27,77.7,77.86,76.6513,77.1,273021,56.9132554040486,57.0304512967725,56.1451095746764,56.473770806334,372737.97728483,0.0,1.0
2017-09-28,77.84,78.16,77.06,77.61,212313,57.015801810182,57.2501935956299,56.444471833153,56.8473327143914,289857.257028852,0.0,1.0
2017-09-29,77.29,77.85,77.08,77.85,171106,56.6129409289436,57.0231265534773,56.4591213197435,57.0231265534773,233599.995389725,0.0,1.0
2017-10-02,77.82,78.06,77.31,77.47,277626,57.0011523235916,57.1769461626774,56.6275904155341,56.744786308258,379024.887029489,0.0,1.0
2017-10-03,77.55,77.98,76.55,77.98,194131,56.80338425462,57.1183482163155,56.0709099250955,57.1183482163155,265034.544113022,0.0,1.0
2017-10-04,78.49,78.64,77.27,77.71,186911,57.4919101243729,57.6017812738016,56.5982914423531,56.9205801473439,255177.543384153,0.0,1.0
2017-10-05,78.49,78.85,77.975,78.52,214402,57.4919101243729,57.7556008830017,57.1146858446678,57.5138843542587,292709.234109545,0.0,1.0
2017-10-06,78.31,78.59,77.28,78.13,110942,57.3600647450585,57.5651575573254,56.6056161856484,57.2282193657441,151461.963277307,0.0,1.0
2017-10-09,78.08,78.86,77.98,78.46,110804,57.1915956492679,57.762925626297,57.1183482163155,57.4699358944872,151273.560770301,0.0,1.0
2017-10-10,78.81,79.35,78.23,78.24,198754,57.7263019098207,58.1218380477639,57.3014667986966,57.3087915419918,271346.028097726,0.0,1.0
2017-10-11,79.06,79.69,78.75,78.75,212465,57.9094204922019,58.3708793198022,57.6823534500493,57.6823534500493,290064.77283367,0.0,1.0
2017-10-12,78.81,79.42,78.65,79.17,347569,57.7263019098207,58.1731112508307,57.6091060170968,57.9899926684495,474513.557663737,0.0,1.0
2017-10-13,78.38,79.43,78.31,79.03,237170,57.4113379481252,58.1804359941259,57.3600647450585,57.8874462623161,323792.917294432,0.0,1.0
2017-10-16,78.01,78.965,77.7,78.42,191728,57.1403224462012,57.839835430897,56.9132554040486,57.4406369213062,261753.883067112,0.0,1.0
2017-10-17,78.78,79.25,77.58,78.16,166885,57.704327679935,58.0485906148115,56.8253584845057,57.2501935956299,227837.336099343,0.0,1.0
2017-10-18,79.34,79.47,78.6,78.82,148642,58.1145133044687,58.2097349673069,57.5724823006206,57.733626653116,202931.343814475,0.0,1.0
2017-10-19,79.09,79.28,78.125,78.5,147294,57.9313947220876,58.0705648446972,57.2245569940965,57.4992348676682,201091.00628227,0.0,1.0
2017-10-20,78.93,79.54,78.77,78.96,160200,57.8141988293637,58.2610081703736,57.6970029366398,57.8361730592494,218710.736394013,0.0,1.0
2017-10-23,78.62,79.22,78.35,79.22,143836,57.5871317872111,58.0266163849258,57.3893637182395,58.0266163849258,196370.021722654,0.0,1.0
2017-10-24,78.7,79.035,78.35,78.7,197154,57.6457297335731,57.8911086339637,57.3893637182395,57.6457297335731,269161.651204901,0.0,1.0
2017-10-25,78.81,79.06,77.89,78.69,150970,57.7263019098207,57.9094204922019,57.0524255266583,57.6384049902778,206109.612193534,0.0,1.0
2017-10-26,79.03,79.83,78.73,79.29,159040,57.8874462623161,58.4734257259357,57.6677039634588,58.0778895879925,217127.063146715,0.0,1.0
2017-10-27,79.69,79.85,78.84,79.16,204472,58.3708793198022,58.4880752125262,57.7482761397065,57.9826679251543,279152.445018456,0.0,1.0
2017-10-30,77.64,79.49,77.57,79.49,227156,56.8693069442772,58.2243844538974,56.8180337412104,58.2243844538974,310121.448416469,0.0,1.0
2017-10-31,78.35,78.9,77.65,77.86,286269,57.3893637182395,57.792224599478,56.8766316875724,57.0304512967725,390824.617957413,0.0,1.0
2017-11-01,77.32,80.0,76.91,80.0,229346,56.6349151588293,58.5979463619548,56.3346006837243,58.5979463619548,313111.314288522,0.0,1.0
2017-11-02,78.07,79.2,77.36,77.36,228878,57.1842709059727,58.0119668983353,56.6642141320103,56.6642141320103,312472.384047371,0.0,1.0
2017-11-03,76.93,78.12,76.76,77.75,275693,56.3492501703148,57.2208946224489,56.2247295342957,56.9498791205248,376385.886695846,0.0,1.0
2017-11-06,77.08,77.425,76.301,77.17,363765,56.4591213197435,56.7118249634294,55.8885238170439,56.5250440094007,496624.912761348,0.0,1.0
2017-11-07,77.25,77.74,76.95,77.25,259916,56.5836419557626,56.9425543772296,56.3638996569053,56.5836419557626,354846.565297043,0.0,1.0
2017-11-08,77.2,77.55,76.48,76.86,261724,56.5470182392864,56.80338425462,56.0196367220288,56.2979769672481,357314.911185934,0.0,1.0
2017-11-09,76.93,77.33,76.61,76.8,193383,56.3492501703148,56.6422399021246,56.114858384867,56.2540285074766,264013.347915627,0.0,1.0
2017-11-10,76.34,76.7,75.2,76.53,262868,55.9170903158954,56.1807810745242,55.0820695802375,56.056260438505,358876.740664303,0.0,1.0
2017-11-13,77.05,77.44,76.02,76.17,235263,56.4371470898577,56.7228120783723,55.6826985304476,55.7925696798762,321189.413085297,0.0,1.0
2017-11-14,78.49,78.53,76.49,76.49,197087,57.8837838906685,57.9132825701898,56.4088499146036,56.4088499146036,267248.572747398,0.535,1.0
2017-11-15,77.39,78.59,77.381,78.55,185867,57.0725702038328,57.9575305894717,57.0659330009405,57.9280319099504,252034.332405692,0.0,1.0
2017-11-16,78.01,78.08,77.11,77.35,169773,57.5297997364129,57.5814224255752,56.8660794471837,57.0430715243115,230210.982667776,0.0,1.0
2017-11-17,77.5,77.94,76.52,77.67,204570,57.1536915725164,57.4781770472506,56.4309739242445,57.2790609604819,277395.46762057,0.0,1.0
2017-11-20,77.44,77.52,77.03,77.5,140697,57.1094435532344,57.168440912277,56.8070820881411,57.1536915725164,190784.133097773,0.0,1.0
2017-11-21,78.51,78.55,77.29,77.47,219537,57.8985332304292,57.9280319099504,56.9988235050295,57.1315675628754,297690.613359813,0.0,1.0
2017-11-22,77.88,78.695,77.85,78.5,147473,57.4339290279687,58.0349646232152,57.4118050183277,57.8911585605488,199972.340990411,0.0,1.0
2017-11-24,78.18,78.22,77.72,78.2,68626,57.6551691243784,57.6846678038997,57.3159343098835,57.6699184641391,93056.3687780674,0.0,1.0
2017-11-27,79.03,79.29,77.52,78.1,154229,58.282016064206,58.4737574810945,57.168440912277,57.5961717653358,209133.429025042,0.0,1.0
2017-11-28,80.2,80.24,79.0401,79.34,194190,59.144852440204,59.1743511197253,58.2894644807852,58.5106308304961,263320.261315142,0.0,1.0
2017-11-29,80.1,80.75,79.21,80.21,266507,59.0711057414008,59.5504592836219,58.4147601220519,59.1522271100843,361381.599888328,0.0,1.0
2017-11-30,80.5,80.83,79.8,80.34,223510,59.3660925366138,59.6094566426645,58.849865644991,59.2480978185286,303077.973152826,0.0,1.0
2017-12-01,80.21,80.93,78.85,80.93,238384,59.1522271100843,59.6832033414677,58.1492720063602,59.6832033414677,323247.011552339,0.0,1.0
2017-12-04,80.39,81.24,80.04,80.52,164211,59.2849711679302,59.9118181077578,59.0268577221188,59.3808418763744,222668.950156139,0.0,1.0
2017-12-05,78.65,80.41,78.21,80.41,224202,58.0017786087537,59.2997205076908,57.6772931340194,59.2997205076908,304016.320239854,0.0,1.0
2017-12-06,79.42,79.55,78.195,78.89,150532,58.5696281895387,58.6654988979829,57.6662311291989,58.1787706858815,204120.323272521,0.0,1.0
2017-12-07,79.34,79.51,78.6436,79.48,152555,58.5106308304961,58.6360002184616,57.9970588200303,58.6138762088206,206863.496909889,0.0,1.0
2017-12-08,79.33,79.67,78.79,79.51,114547,58.5032561606158,58.7539949365468,58.1050239870782,58.6360002184616,155324.918754135,0.0,1.0
2017-12-11,79.16,79.5,78.54,79.5,251886,58.3778867726502,58.6286255485813,57.9206572400701,58.6286255485813,341555.627692599,0.0,1.0
2017-12-12,77.37,79.35,77.32,79.11,154483,57.0578208640721,58.5180055003764,57.0209475146705,58.3410134232486,209477.851221726,0.0,1.0
2017-12-13,77.56,78.11,77.12,77.76,155956,57.1979395917983,57.6035464352162,56.873454117064,57.3454329894048,211475.228763913,0.0,1.0
2017-12-14,76.76,77.81,76.75,77.58,170766,56.6079660013723,57.3823063388064,56.600591331492,57.212688931559,231557.483617805,0.0,1.0
2017-12-15,77.9,78.49,76.7,76.7,548411,57.4486783677293,57.8837838906685,56.5637179820904,56.5637179820904,743641.422463042,0.0,1.0
2017-12-18,76.35,78.53,76.33,78.15,217777,56.305604536279,57.9132825701898,56.2908551965184,57.6330451147375,295304.065855232,0.0,1.0
2017-12-19,74.75,76.55,74.67,76.41,195057,55.1256573554271,56.4530979338855,55.0666599963845,56.349852555561,264495.907159728,0.0,1.0
2017-12-20,74.13,75.04,74.01,74.9,315655,54.6684278228469,55.3395227819565,54.579931784283,55.2362774036319,428025.938953762,0.0,1.0
2017-12-21,73.6,74.18,73.52,73.88,177123,54.2775703191897,54.7053011722486,54.2185729601471,54.4840610758388,240177.530485204,0.0,1.0
2017-12-22,73.45,73.95,73.4,73.59,171558,54.1669502709849,54.5356837650011,54.1300769215832,54.2701956493094,232631.429994866,0.0,1.0
2017-12-26,73.04,73.9,72.96,73.52,369760,53.8645888058915,54.4988104155995,53.8055914468489,54.2185729601471,501391.934826133,0.0,1.0
2017-12-27,73.71,74.15,73.36,73.36,202709,54.3586916878733,54.6831771626076,54.1005782420619,54.1005782420619,274871.964833055,0.0,1.0
2017-12-28,74.31,74.42,73.34,73.85,213821,54.8011718806928,54.8822932493764,54.0858289023013,54.4619370661978,289939.757941525,0.0,1.0
2017-12-29,74.36,74.97,74.06,74.53,207657,54.8380452300944,55.2879000927942,54.6168051336847,54.9634146180599,281581.41770389,0.0,1.0
2018-01-02,73.8,74.42,73.26,74.23,340058,54.4250637167962,54.8822932493764,54.0268315432587,54.7421745216502,461116.233700522,0.0,1.0
2018-01-03,73.4,74.24,73.13,73.65,218168,54.1300769215832,54.7495491915305,53.9309608348145,54.3144436685914,295834.259079262,0.0,1.0
2018-01-04,72.92,74.31,72.8,73.54,184268,53.7760927673276,54.8011718806928,53.6875967287638,54.2333222999078,249866.099758064,0.0,1.0
2018-01-05,73.55,73.6,72.53,73.11,385604,54.2406969697881,54.2775703191897,53.488480641995,53.9162114950538,522876.286338966,0.0,1.0
2018-01-08,74.05,74.06,73.0,73.65,331645,54.6094304638043,54.6168051336847,53.8350901263702,54.3144436685914,449708.265430043,0.0,1.0
2018-01-09,73.38,74.13,72.91,74.04,365765,54.1153275818226,54.6684278228469,53.7687180974473,54.602055793924,495974.743189313,0.0,1.0
2018-01-10,72.72,73.27,72.38,73.2,279065,53.6285993697212,54.034206213139,53.3778605937901,53.9825835239767,378410.158730675,0.0,1.0
2018-01-11,72.54,73.11,72.27,72.64,289015,53.4958553118753,53.9162114950538,53.2967392251065,53.5696020106786,391902.288088962,0.0,1.0
2018-01-12,73.0,73.19,72.14,72.48,254972,53.8350901263702,53.9752088540964,53.2008685166623,53.4516072925934,345740.221783018,0.0,1.0
2018-01-16,73.48,73.89,73.04,73.34,340431,54.1890742806258,54.4914357457191,53.8645888058915,54.0858289023013,461622.019052345,0.0,1.0
2018-01-17,73.85,74.01,73.03,73.5,295614,54.4619370661978,54.579931784283,53.8572141360112,54.2038236203865,400850.485238242,0.0,1.0
2018-01-18,73.22,74.04,73.06,73.5,417886,53.9973328637374,54.602055793924,53.8793381456522,54.2038236203865,566650.449147429,0.0,1.0
2018-01-19,71.98,73.41,71.8,73.28,511647,53.0828737985771,54.1374515914636,52.9501297407313,54.0415808830193,693789.699475299,0.0,1.0
2018-01-22,72.12,72.88,71.88,72.3,256555,53.1861191769017,53.7465940878063,53.0091270997739,53.3188632347475,347886.75854424,0.0,1.0
2018-01-23,73.06,73.46,71.85,72.17,382517,53.8793381456522,54.1743249408652,52.9870030901329,53.2229925263033,518690.336255646,0.0,1.0
2018-01-24,72.42,73.97,72.39,73.39,303729,53.4073592733114,54.5504331047617,53.3852352636704,54.1227022517029,411854.367624422,0.0,1.0
2018-01-25,73.41,73.45,72.24,72.24,263789,54.1374515914636,54.1669502709849,53.2746152154656,53.2746152154656,357696.01118523,0.0,1.0
2018-01-26,72.84,73.51,72.28,73.51,181677,53.7170954082851,54.2111982902668,53.3041138949869,54.2111982902668,246352.722153308,0.0,1.0
2018-01-29,71.62,72.63,71.62,72.63,165713,52.8173856828854,53.5622273407982,52.8173856828854,53.5622273407982,224705.651492436,0.0,1.0
2018-01-30,71.85,72.25,71.51,71.64,143763,52.9870030901329,53.2819898853459,52.7362643142019,52.8321350226461,194941.607330185,0.0,1.0
2018-01-31,72.44,72.57,71.36,72.18,222907,53.4221086130721,53.5179793215163,52.625644265997,53.2303671961836,302260.309433926,0.0,1.0
2018-02-01,70.56,72.55,70.27,72.18,248231,52.035670675571,53.5032299817556,51.8218052490416,53.2303671961836,336599.473641891,0.0,1.0
2018-02-02,70.42,71.12,70.26,70.82,297353,51.9324252972465,52.4486521888692,51.8144305791613,52.2274120924595,403208.556891916,0.0,1.0
2018-02-05,68.7,70.64,68.68,70.07,256115,50.6639820778306,52.0946680346136,50.64923273807,51.6743118514351,347290.121668096,0.0,1.0
2018-02-06,68.37,68.53,66.64,68.21,629289,50.4206179717799,50.5386126898651,49.1448000824837,50.3026232536947,853311.416255956,0.0,1.0
2018-02-07,68.73,69.23,68.05,68.05,338994,50.6861060874716,51.0548395814878,50.1846285356095,50.1846285356095,459673.45725457,0.0,1.0
2018-02-08,68.56,69.45,67.58,68.62,453546,50.5607366995061,51.217082318855,49.8380190512343,50.604984718788,615005.155973207,0.0,1.0
2018-02-09,69.89,70.4,68.75,68.75,380216,51.5415677935893,51.9176759574858,50.7008554272322,50.7008554272322,515570.196591986,0.0,1.0
2018-02-12,69.71,69.97,68.6,69.87,278242,51.4088237357434,51.6005651526319,50.5902353790274,51.5268184538286,377294.176573704,0.0,1.0
2018-02-13,69.45,69.82,68.5,69.23,266845,51.217082318855,51.489945104427,50.5164886802241,51.0548395814878,361839.925488639,0.0,1.0
2018-02-14,68.05,68.71,67.79,68.42,458669,50.5976100489077,51.0883436658405,50.4042907452675,50.8727182887034,616875.489174885,0.56,1.0
2018-02-15,68.48,69.14,67.2,69.14,394200,50.9173304356973,51.4080640526301,49.9656046331609,51.4080640526301,530169.507493943,0.0,1.0
2018-02-16,69.34,69.47,67.51,68.17,647120,51.5567712092764,51.6534308610965,50.1961007259627,50.6868343428955,870327.985006293,0.0,1.0
2018-02-20,68.74,69.21,68.26,68.92,343484,51.1106497393375,51.4601115574563,50.7537525633863,51.2444861803192,461960.281867198,0.0,1.0
2018-02-21,67.8,69.14,67.77,68.77,437821,50.4117261030998,51.4080640526301,50.3894200296029,51.1329558128344,588836.488940908,0.0,1.0
2018-02-22,68.19,68.87,67.56,67.93,284218,50.7017050585601,51.2073093911576,50.2332775151243,50.5083857549199,382251.945918097,0.0,1.0
2018-02-23,69.98,69.98,68.39,68.47,223262,52.0326341105446,52.0326341105446,50.8504122152064,50.909895077865,300270.686408201,0.0,1.0
2018-02-26,69.44,70.03,69.18,70.0,176242,51.6311247875996,52.0698108997062,51.4378054839594,52.0475048262093,237032.304261156,0.0,1.0
2018-02-27,68.25,70.06,68.22,69.67,188862,50.746317205554,52.0921169732031,50.7240111320571,51.8021380177428,254005.260081992,0.0,1.0
2018-02-28,68.15,69.15,68.13,68.72,329574,50.6719636272309,51.4154994104624,50.6570929115662,51.0957790236729,443252.372559129,0.0,1.0
2018-03-01,68.6,69.57,68.15,68.22,263775,51.0065547296851,51.7277844394197,50.6719636272309,50.7240111320571,354757.640383599,0.0,1.0
2018-03-02,68.58,68.89,67.88,68.54,206627,50.9916840140204,51.2221801068222,50.4712089657583,50.9619425826912,277897.855974001,0.0,1.0
2018-03-05,68.53,68.72,67.91,68.28,616315,50.9545072248589,51.0957790236729,50.4935150392553,50.768623279051,828897.564716209,0.0,1.0
2018-03-06,67.19,68.55,67.07,68.49,8425452,49.9581692753286,50.9693779405235,49.8689449813408,50.9247657935296,11331602.5805527,0.0,1.0
2018-03-07,67.86,68.26,67.2,67.2,557220,50.4563382500937,50.7537525633863,49.9656046331609,49.9656046331609,749419.210973554,0.0,1.0
2018-03-08,67.7,68.42,67.64,67.99,474682,50.3373725247767,50.8727182887034,50.2927603777828,50.5529979019138,638411.776144698,0.0,1.0
2018-03-09,68.08,68.66,67.6,67.8,221875,50.6199161224047,51.051166876679,50.2630189464535,50.4117261030998,298405.275178129,0.0,1.0
2018-03-12,68.71,68.9,68.06,68.1,392576,51.0883436658405,51.2296154646545,50.60504540674,50.6347868380693,527985.348995288,0.0,1.0
2018-03-13,68.68,69.3,68.2,68.85,303908,51.0660375923436,51.5270297779472,50.7091404163924,51.192438675493,408733.522789115,0.0,1.0
2018-03-14,69.19,69.55,68.57,68.85,197911,51.4452408417917,51.7129137237551,50.9842486561881,51.192438675493,266175.488071116,0.0,1.0
2018-03-15,69.48,69.71,68.74,69.29,495345,51.6608662189288,51.8318794490721,51.1106497393375,51.5195944201148,666201.965219654,0.0,1.0
2018-03-16,71.07,71.2,69.5,69.61,548264,52.843088114267,52.9397477660871,51.6757369345935,51.7575258707489,737374.061026533,0.0,1.0
2018-03-19,71.22,71.54,70.34,71.18,333020,52.9546184817518,53.1925499323859,52.300306992508,52.9248770504225,447886.984742854,0.0,1.0
2018-03-20,71.14,71.76,70.75,71.04,275035,52.8951356190932,53.3561278046968,52.6051566636329,52.8207820407701,369901.49795433,0.0,1.0
2018-03-21,71.26,71.91,70.9,71.2,182590,52.984359913081,53.4676581721815,52.7166870311177,52.9397477660871,245569.889328562,0.0,1.0
2018-03-22,71.01,72.61,71.0,71.24,254080,52.7984759672731,53.9881332204436,52.7910406094408,52.9694891974164,341718.590725675,0.0,1.0
2018-03-23,70.12,71.96,70.06,71.19,292377,52.136729120197,53.5048349613431,52.0921169732031,52.9323124082548,393225.190493548,0.0,1.0
2018-03-26,70.94,71.08,70.13,70.41,255442,52.7464284624469,52.8505234720993,52.1441644780294,52.3523544973342,343550.378826149,0.0,1.0
2018-03-27,71.72,72.46,70.56,71.17,283548,53.3263863733675,53.8766028529589,52.4638848648189,52.9174416925902,381350.846044883,0.0,1.0
2018-03-28,71.83,72.5,71.46,71.81,274465,53.408175309523,53.9063442842882,53.1330670697273,53.3933045938584,369134.890599506,0.0,1.0
2018-03-29,72.25,72.8,71.95,71.95,247552,53.7204603384803,54.1294050192576,53.4973996035108,53.4973996035108,332938.919125166,0.0,1.0
2018-04-02,70.9,72.66,70.4,72.36,306552,52.7166870311177,54.0253100096052,52.3449191395019,53.8022492746357,412289.504975351,0.0,1.0
2018-04-03,71.32,71.69,70.49,70.76,383813,53.0289720600749,53.3040802998706,52.4118373599927,52.6125920214652,516199.769608759,0.0,1.0
2018-04-04,71.43,71.69,70.73,71.11,172888,53.1107609962304,53.3040802998706,52.5902859479683,52.8728295455963,232521.42519435,0.0,1.0
2018-04-05,71.71,71.94,70.41,71.42,142417,53.3189510155352,53.4899642456785,52.3523544973342,53.1033256383981,191540.20991569,0.0,1.0
2018-04-06,71.72,72.16,71.38,71.76,344768,53.3263863733675,53.6535421179894,53.0735842070688,53.3561278046968,463687.165803328,0.0,1.0
2018-04-09,71.86,72.3,71.4,71.86,277618,53.43048138302,53.7576371276418,53.0884549227334,53.43048138302,373375.439704347,0.0,1.0
2018-04-10,72.04,72.65,71.8,72.65,483223,53.5643178240016,54.0178746517729,53.3858692360261,54.0178746517729,649898.782140401,0.0,1.0
2018-04-11,72.11,72.34,71.68,72.02,240320,53.6163653288278,53.7873785589711,53.2966449420383,53.549447108337,323212.420195192,0.0,1.0
2018-04-12,71.49,72.37,71.04,72.08,310497,53.1553731432243,53.8096846324681,52.8207820407701,53.5940592553309,417595.234825842,0.0,1.0
2018-04-13,71.67,72.02,71.5,71.63,195560,53.289209584206,53.549447108337,53.1628085010566,53.2594681528767,263013.568963763,0.0,1.0
2018-04-16,73.14,73.15,71.88,71.94,340214,54.3822071855564,54.3896425433887,53.4453520986846,53.4899642456785,457562.37651584,0.0,1.0
2018-04-17,74.21,74.29,72.96,73.27,233012,55.1777904736141,55.2372733362727,54.2483707445747,54.4788668373765,313383.70695124,0.0,1.0
2018-04-18,73.61,74.78,73.6,74.25,437859,54.7316690036752,55.6016058700561,54.7242336458429,55.2075319049434,588887.596097896,0.0,1.0
2018-04-19,73.71,73.77,72.99,73.63,170836,54.8060225819983,54.8506347289922,54.2706768180716,54.7465397193398,229761.638716985,0.0,1.0
2018-04-20,73.1,73.65,72.98,73.59,145774,54.3524657542271,54.7614104350045,54.2632414602393,54.7167982880106,196055.123758047,0.0,1.0
2018-04-23,73.67,73.93,73.11,73.31,166913,54.7762811506691,54.9696004543093,54.3599011120594,54.5086082687057,224485.497220539,0.0,1.0
2018-04-24,74.9,75.11,73.63,73.75,232565,55.6908301640439,55.8469726785225,54.7465397193398,54.8357640133276,312782.525394036,0.0,1.0
2018-04-25,75.27,75.36,74.3,74.71,284972,55.9659384038396,56.0328566243304,55.244708694105,55.5495583652299,383266.019506758,0.0,1.0
2018-04-26,76.37,76.5,75.0,75.37,207317,56.7838277653943,56.8804874172144,55.7651837423671,56.0402919821627,278825.854350893,0.0,1.0
2018-04-27,77.08,77.44,76.44,76.5,201091,57.3117381714887,57.5794110534521,56.8358752702205,56.8804874172144,270452.350155922,0.0,1.0
2018-04-30,76.41,77.45,76.21,77.22,357800,56.8135691967236,57.5868464112844,56.6648620400772,57.4158331811411,481214.230799931,0.0,1.0
2018-05-01,76.3,76.75,75.76,76.35,164944,56.7317802605681,57.0663713630223,56.330270937623,56.7689570497297,221837.339533437,0.0,1.0
2018-05-02,77.37,77.66,75.72,76.33,329487,57.5273635486259,57.742988925763,56.3005295062938,56.754086334065,443135.36406813,0.0,1.0
2018-05-03,78.79,78.83,76.13,77.44,297489,58.5831843608147,58.6129257921439,56.6053791774187,57.5794110534521,400100.448033652,0.0,1.0
2018-05-04,79.62,79.86,78.46,78.82,215501,59.2003190608969,59.3787676488724,58.3378175523483,58.6054904343116,289832.722055942,0.0,1.0
2018-05-07,78.86,79.4,78.34,79.1,290511,58.6352318656409,59.0367411885859,58.2485932583605,58.8136804536164,390715.560100388,0.0,1.0
2018-05-08,76.96,78.74,76.76,78.74,313286,57.2225138775009,58.5460075716531,57.0738067208546,58.5460075716531,421346.231163743,0.0,1.0
2018-05-09,76.57,76.95,75.98,76.9,211613,56.9325349220406,57.2150785196686,56.493848809934,57.177901730507,284603.652940933,0.0,1.0
2018-05-10,77.33,77.43,76.36,77.05,145642,57.4976221172966,57.5719756956198,56.776392407562,57.2894320979918,195877.593633772,0.0,1.0
2018-05-11,77.78,78.02,77.05,77.34,152843,57.8322132197508,58.0106618077264,57.2894320979918,57.5050574751289,205562.399883046,0.0,1.0
2018-05-14,76.0,77.5,75.84,77.25,346637,56.9250995642083,58.0486212661335,56.8052572493363,57.8613676491459,462790.793545912,0.56,1.0
2018-05-15,75.0,75.95,74.67,75.81,282584,56.1760850962582,56.8876488408108,55.9289103218346,56.7827868152978,377274.421378497,0.0,1.0
2018-05-16,74.38,75.14,74.09,75.0,285093,55.7116961261291,56.2809471217712,55.4944819304236,56.1760850962582,380624.156406802,0.0,1.0
2018-05-17,74.0,74.8,73.76,74.55,236458,55.4270706283081,56.0262822026682,55.2473071560001,55.8390285856806,315692.166330424,0.0,1.0
2018-05-18,74.49,74.73,73.91,74.47,729352,55.7940877176036,55.9738511899117,55.3596593261926,55.7791074282446,973748.880974328,0.0,1.0
2018-05-21,74.84,75.0,74.28,74.82,200935,56.0562427813862,56.1760850962582,55.6367946793341,56.0412624920272,268265.846118988,0.0,1.0
2018-05-22,74.96,75.45,74.61,74.83,120975,56.1461245175402,56.5131416068357,55.8839694537576,56.0487526367067,161512.233977379,0.0,1.0
2018-05-23,75.23,76.09,74.94,75.25,231385,56.3483584238867,56.9925108663238,56.1311442281812,56.3633387132457,308919.266450554,0.0,1.0
2018-05-24,75.88,75.91,74.91,75.16,159557,56.8352178280543,56.8576882620928,56.1086737941427,56.2959274111302,213022.58744971,0.0,1.0
2018-05-25,76.0,76.15,75.65,76.02,226874,56.9250995642083,57.0374517344008,56.6629445004258,56.9400798535673,302896.685855622,0.0,1.0
2018-05-29,76.75,77.3,75.53,76.0,330931,57.4868604151709,57.8988183725434,56.5730627642717,56.9250995642083,441821.906198536,0.0,1.0
2018-05-30,77.76,78.12,76.41,76.65,203641,58.2433650278005,58.5130102362625,57.2321954960678,57.4119589683759,271878.593423331,0.0,1.0
2018-05-31,76.82,77.97,76.81,77.97,245949,57.5392914279274,58.40065806607,57.5318012832479,58.40065806607,328363.483649534,0.0,1.0
2018-06-01,76.12,76.86,75.66,76.86,175359,57.0149813003623,57.5692520066454,56.6704346451053,57.5692520066454,234119.643215864,0.0,1.0
2018-06-04,75.63,76.56,75.27,76.41,159842,56.6479642110667,57.3445476662604,56.3783190026047,57.2321954960678,213403.087442961,0.0,1.0
2018-06-05,75.02,75.8,74.73,75.8,146057,56.1910653856172,56.7752966706183,55.9738511899117,56.7752966706183,194998.903558868,0.0,1.0
2018-06-06,73.01,75.04,72.78,74.98,181182,54.6855463050375,56.2060456749762,54.5132729774089,56.1611048068992,241893.858867447,0.0,1.0
2018-06-07,73.37,74.02,72.94,73.32,252430,54.9551915134995,55.4420509176671,54.633115292281,54.917740790102,337016.187004834,0.0,1.0
2018-06-08,73.11,73.9,72.82,73.53,148784,54.7604477518325,55.3521691815131,54.5432335561269,55.0750338283715,198639.687704818,0.0,1.0
2018-06-11,70.92,72.66,70.46,72.02,368392,53.1201060670217,54.4233912412549,52.7755594117647,53.9440219817669,491835.62636408,0.0,1.0
2018-06-12,72.4,72.44,70.85,70.85,286606,54.2286474795879,54.2586080583059,53.0676750542652,53.0676750542652,382644.144090272,0.0,1.0
2018-06-13,72.17,73.11,72.08,72.61,228391,54.0563741519594,54.7604477518325,53.9889628498439,54.3859405178574,304922.013889874,0.0,1.0
2018-06-14,72.8,72.83,72.06,72.43,425343,54.5282532667679,54.5507237008065,53.9739825604849,54.2511179136264,567870.205717217,0.0,1.0
2018-06-15,73.11,73.28,72.33,72.77,423018,54.7604477518325,54.887780211384,54.1762164668314,54.5057828327294,564766.126824905,0.0,1.0
2018-06-18,74.07,74.17,73.06,73.18,177646,55.4795016410646,55.5544030878596,54.722997028435,54.812878764589,237172.988775742,0.0,1.0
2018-06-19,75.36,75.47,74.32,74.32,186511,56.4457303047202,56.5281218961947,55.6667552580521,55.6667552580521,249008.541197396,0.0,1.0
2018-06-20,75.83,75.92,75.0,75.44,188612,56.7977671046568,56.8651784067723,56.1760850962582,56.5056514621562,251813.560445889,0.0,1.0
2018-06-21,75.98,76.33,75.55,75.68,130907,56.9101192748493,57.1722743386318,56.5880430536307,56.6854149344643,174772.324970256,0.0,1.0
2018-06-22,76.31,76.65,75.78,76.13,371011,57.1572940492728,57.4119589683759,56.7603163812593,57.0224714450418,495332.221038904,0.0,1.0
2018-06-25,77.47,77.59,76.39,76.39,227637,58.026150832095,58.116032568249,57.2172152067088,57.2172152067088,303915.357767378,0.0,1.0
2018-06-26,77.91,78.46,77.09,77.3,173172,58.355717197993,58.7676751553656,57.7415253342739,57.8988183725434,231199.806425548,0.0,1.0
2018-06-27,77.83,77.96,77.22,77.82,248062,58.295796040557,58.3931679213905,57.8388972151074,58.2883058958775,331184.523950375,0.0,1.0
2018-06-28,77.63,78.62,77.38,78.05,304027,58.145993146967,58.8875174702376,57.9587395299794,58.460579223506,405902.706835632,0.0,1.0
2018-06-29,77.41,78.1,76.9,77.55,214066,57.9812099640179,58.4980299469035,57.5992125853634,58.086071989531,285796.882650148,0.0,1.0
2018-07-02,77.82,78.07,76.97,77.45,351670,58.2883058958775,58.475559512865,57.6516435981199,58.011170542736,469510.289917957,0.0,1.0
2018-07-03,78.42,78.83,77.89,77.89,66186,58.7377145766476,59.0448105085071,58.340736908634,58.340736908634,88364.1142221682,0.0,1.0
2018-07-05,79.45,79.5,78.04,78.5,250544,59.5091994786362,59.5466502020337,58.4530890788265,58.7976357340836,334498.211610898,0.0,1.0
2018-07-06,80.41,80.78,79.61,79.61,239754,60.2282533678683,60.5053887210098,59.6290417935082,59.6290417935082,320092.615375181,0.0,1.0
2018-07-09,76.86,80.6,76.55,80.55,288004,57.5692520066454,60.3705661167788,57.3370575215809,60.3331153933813,384510.596688746,0.0,1.0
2018-07-10,76.94,77.38,75.92,76.8,271055,57.6291731640814,57.9587395299794,56.8651784067723,57.5243111385684,361882.195335718,0.0,1.0
2018-07-11,77.51,77.98,77.05,77.05,249153,58.056111410813,58.4081482107495,57.7115647555559,57.7115647555559,332641.104626294,0.0,1.0
2018-07-12,77.71,78.02,76.83,77.5,200394,58.205914304403,58.4381087894675,57.5467815726069,58.0486212661335,267543.563675659,0.0,1.0
2018-07-13,77.57,78.1,77.22,77.89,272393,58.10105227889,58.4980299469035,57.8388972151074,58.340736908634,363668.542672454,0.0,1.0
2018-07-16,77.44,77.69,76.97,77.69,212965,58.0036803980565,58.190934015044,57.6516435981199,58.190934015044,284326.951097272,0.0,1.0
2018-07-17,77.44,77.86,77.33,77.59,115571,58.0036803980565,58.3182664745955,57.9212888065819,58.116032568249,154297.420070259,0.0,1.0
2018-07-18,77.2,77.72,76.69,77.44,100979,57.8239169257484,58.2134044490825,57.4419195470939,58.0036803980565,134815.820415803,0.0,1.0
2018-07-19,78.41,78.75,77.17,77.17,136137,58.7302244319681,58.9848893510711,57.8014464917099,57.8014464917099,181754.833618338,0.0,1.0
2018-07-20,77.52,78.52,76.93,78.41,114648,58.0636015554925,58.8126160234426,57.6216830194019,58.7302244319681,153065.134127204,0.0,1.0
2018-07-23,77.2,77.58,76.97,77.52,91126,57.8239169257484,58.1085424235695,57.6516435981199,58.0636015554925,121661.201350879,0.0,1.0
2018-07-24,77.06,77.19,75.85,77.16,249629,57.7190549002354,57.8164267810689,56.8127473940158,57.7939563470304,333276.606369408,0.0,1.0
2018-07-25,76.99,77.9,76.94,77.07,185835,57.6666238874789,58.3482270533135,57.6291731640814,57.7265450449149,248106.021915158,0.0,1.0
2018-07-26,78.17,78.37,77.12,77.54,128503,58.55046095966,58.7002638532501,57.7639957683124,58.0785818448515,171562.774149991,0.0,1.0
2018-07-27,77.16,78.74,77.13,78.13,190707,57.7939563470304,58.9773992063916,57.7714859129919,58.520500380942,254610.569168208,0.0,1.0
2018-07-30,76.56,77.24,76.38,77.12,240612,57.3445476662604,57.8538775044664,57.2097250620293,57.7639957683124,321238.120618021,0.0,1.0
2018-07-31,77.53,77.61,76.43,77.07,277817,58.071091700172,58.131012857608,57.2471757854268,57.7265450449149,370910.058333486,0.0,1.0
2018-08-01,76.39,77.5,75.54,77.46,177048,57.2172152067088,58.0486212661335,56.5805529089512,58.0186606874154,236374.606333763,0.0,1.0
2018-08-02,76.0,77.18,75.0,75.03,217108,56.9250995642083,57.8089366363894,56.1760850962582,56.1985555302967,289858.219420217,0.0,1.0
2018-08-03,75.78,76.44,75.03,75.03,218074,56.7603163812593,57.2546659301063,56.1985555302967,56.1985555302967,291147.914134184,0.0,1.0
2018-08-06,76.58,77.22,75.98,75.98,228474,57.3595279556194,57.8388972151074,56.9101192748493,56.9101192748493,305032.82616861,0.0,1.0
2018-08-07,76.67,76.9,75.61,76.74,178960,57.4269392577349,57.5992125853634,56.6329839217078,57.4793702704914,238927.294007784,0.0,1.0
2018-08-08,77.04,77.16,76.26,76.55,155473,57.7040746108764,57.7939563470304,57.1198433258753,57.3370575215809,207570.089300806,0.0,1.0
2018-08-09,77.59,77.78,76.7,76.87,217101,58.116032568249,58.2583453171595,57.4494096917734,57.5767421513249,289848.873806348,0.0,1.0
2018-08-10,77.24,78.58,77.24,77.58,144335,57.8538775044664,58.8575568915196,57.8538775044664,58.1085424235695,192699.882547014,0.0,1.0
2018-08-13,77.57,77.69,77.0,77.43,130655,58.10105227889,58.190934015044,57.6741140321584,57.996190253377,174435.88287096,0.0,1.0
2018-08-14,78.02,78.54,77.14,77.14,206965,58.8575568915196,59.2498400187125,58.1936931378085,58.1936931378085,274347.257222404,0.56,1.0
2018-08-15,77.83,78.73,77.27,78.23,136500,58.7142226719683,59.3931742382637,58.2917639196067,59.0159789236552,180940.741723761,0.0,1.0
2018-08-16,78.63,78.76,77.5,77.77,156454,59.317735175342,59.4158059571403,58.4652737643267,58.6689592342153,207391.229345416,0.0,1.0
2018-08-17,78.96,79.42,78.53,78.53,168907,59.5666840829837,59.9137037724236,59.2422961124203,59.2422961124203,223898.59239806,0.0,1.0
2018-08-20,78.53,79.39,78.49,79.06,105765,59.2422961124203,59.891072053547,59.2121204872516,59.6421231459054,140199.249438927,0.0,1.0
2018-08-21,78.48,78.5,77.73,78.44,169904,59.2045765809595,59.2196643935438,58.6387836090466,59.1744009557908,225220.188877904,0.0,1.0
2018-08-22,77.13,78.5,76.76,78.36,144912,58.1861492315163,59.2196643935438,57.907024698706,59.1140497054534,192091.463477463,0.0,1.0
2018-08-23,76.38,77.21,76.1,77.17,288981,57.6203562596035,58.2465004818537,57.4091268834227,58.216324856685,383065.468747796,0.0,1.0
2018-08-24,76.39,76.56,75.61,76.49,295705,57.6279001658957,57.7561465728626,57.0394754751063,57.7033392288174,391978.62294084,0.0,1.0
2018-08-27,75.4,76.56,75.16,76.56,219456,56.8810534429707,57.7561465728626,56.6999996919586,57.7561465728626,290904.992056628,0.0,1.0
2018-08-28,74.79,75.5,74.47,75.5,276996,56.4208751591483,56.9564925058924,56.1794701577988,56.9564925058924,367178.47395249,0.0,1.0
2018-08-29,75.54,75.63,74.6,75.18,452011,56.9866681310611,57.0545632876907,56.277540939597,56.715087504543,599173.667452739,0.0,1.0
2018-08-30,75.69,75.83,75.32,75.59,335782,57.0998267254437,57.2054414135341,56.8207021926334,57.024387662522,445103.620054856,0.0,1.0
2018-08-31,75.08,75.82,74.81,75.7,616301,56.6396484416213,57.1978975072419,56.4359629717326,57.1073706317359,816952.088388977,0.0,1.0
2018-09-04,75.42,75.7,75.08,75.36,407912,56.8961412555551,57.1073706317359,56.6396484416213,56.850877817802,540717.214930569,0.0,1.0
2018-09-05,76.22,76.32,75.39,75.59,456103,57.4996537589288,57.5750928218505,56.8735095366786,57.024387662522,604597.912984853,0.0,1.0
2018-09-06,76.36,76.67,75.92,76.23,279605,57.6052684470192,57.8391295420765,57.2733365701636,57.5071976652209,370636.894429832,0.0,1.0
2018-09-07,75.59,76.24,75.43,76.0,230941,57.024387662522,57.5147415715131,56.9036851618472,57.333687820501,306129.200252213,0.0,1.0
2018-09-10,75.75,76.1,75.44,75.81,183490,57.1450901631967,57.4091268834227,56.9112290681394,57.1903536009497,243229.426365516,0.0,1.0
2018-09-11,75.38,76.0,75.24,75.77,217643,56.8659656303864,57.333687820501,56.760350942296,57.1601779757811,288501.72784604,0.0,1.0
2018-09-12,75.44,75.67,74.99,75.42,205037,56.9112290681394,57.0847389128594,56.5717532849917,56.8961412555551,271791.552093881,0.0,1.0
2018-09-13,75.65,75.91,75.19,75.5,339123,57.069651100275,57.2657926638715,56.7226314108351,56.9564925058924,449532.36011419,0.0,1.0
2018-09-14,75.81,76.03,74.93,75.37,289521,57.1903536009497,57.3563195393775,56.5264898472387,56.8584217240942,383781.278275494,0.0,1.0
2018-09-17,76.46,76.57,75.73,76.02,244064,57.6807075099409,57.7636904791548,57.1300023506124,57.3487756330853,323524.697348483,0.0,1.0
2018-09-18,77.01,77.31,75.83,76.6,281740,58.0956223560103,58.3219395447754,57.2054414135341,57.7863221980313,373466.99321064,0.0,1.0
2018-09-19,74.85,77.1,74.27,77.1,242100,56.4661385969013,58.1635175126398,56.0285920319554,58.1635175126398,320921.27158478,0.0,1.0
2018-09-20,76.11,76.22,74.13,74.83,320109,57.4166707897149,57.4996537589288,55.922977343865,56.451050784317,424327.91130001,0.0,1.0
2018-09-21,76.85,77.33,75.69,75.9,604828,57.9749198553355,58.3370273573598,57.0998267254437,57.2582487575793,801743.787071787,0.0,1.0
2018-09-24,75.49,76.75,75.37,76.68,204231,56.9489485996003,57.8994807924138,56.8584217240942,57.8466734483686,270723.140095131,0.0,1.0
2018-09-25,74.35,75.46,74.26,75.46,168065,56.0889432822928,56.9263168807238,56.0210481256632,56.9263168807238,222782.459764131,0.0,1.0
2018-09-26,73.52,74.76,73.39,74.61,154111,55.4627990600425,56.3982434402718,55.3647282782443,56.2850848458892,204285.411339125,0.0,1.0
2018-09-27,73.97,74.46,73.48,73.57,136247,55.8022748431903,56.1719262515066,55.4326234348739,55.5005185915034,180605.371704302,0.0,1.0
2018-09-28,75.01,75.02,74.18,74.18,196953,56.5868410975761,56.5943850038682,55.9606968753259,55.9606968753259,261075.618349596,0.0,1.0
2018-10-01,74.12,74.92,74.01,74.91,170277,55.9154334375728,56.5189459409465,55.8324504683589,56.5114020346543,225714.627681295,0.0,1.0
2018-10-02,75.26,75.44,74.34,74.34,122714,56.7754387548803,56.9112290681394,56.0813993760006,56.0813993760006,162666.389596261,0.0,1.0
2018-10-03,74.65,75.87,74.26,75.27,132711,56.3152604710579,57.2356170387028,56.0210481256632,56.7829826611725,175918.144871077,0.0,1.0
2018-10-04,74.38,74.61,73.49,74.41,349394,56.1115750011693,56.2850848458892,55.440167341166,56.1342067200458,463147.322445653,0.0,1.0
2018-10-05,75.69,76.0,74.45,74.45,140346,57.0998267254437,57.333687820501,56.1643823452145,56.1643823452145,186038.896248813,0.0,1.0
2018-10-08,76.32,76.95,75.69,75.89,144745,57.5750928218505,58.0503589182573,57.0998267254437,57.2507048512871,191870.092753156,0.0,1.0
2018-10-09,77.39,77.51,76.29,76.29,291548,58.3822907951128,58.4728176706189,57.552461102974,57.552461102974,386468.215150762,0.0,1.0
2018-10-10,77.4,78.6,77.14,77.14,327463,58.389834701405,59.2951034564655,58.1936931378085,58.1936931378085,434076.176608702,0.0,1.0
2018-10-11,75.56,77.46,75.5,77.43,233760,57.0017559436455,58.435098139158,56.9564925058924,58.4124664202815,309865.991101438,0.0,1.0
2018-10-12,75.06,75.57,74.33,75.57,304687,56.6245606290369,57.0092998499376,56.0738554697084,57.0092998499376,403884.921418223,0.0,1.0
2018-10-15,74.76,75.54,74.61,74.98,233707,56.3982434402718,56.9866681310611,56.2850848458892,56.5642093786995,309795.735721868,0.0,1.0
2018-10-16,76.11,76.23,74.71,75.02,223669,57.4166707897149,57.5071976652209,56.3605239088109,56.5943850038682,296489.631945874,0.0,1.0
2018-10-17,76.26,76.35,75.44,75.88,323668,57.5298293840975,57.597724540727,56.9112290681394,57.2431609449949,429045.626316822,0.0,1.0
2018-10-18,75.98,76.7,75.37,76.31,178435,57.3186000079167,57.861761260953,56.8584217240942,57.5675489155583,236528.653842339,0.0,1.0
2018-10-19,76.99,77.45,75.77,75.77,242396,58.0805345434259,58.4275542328658,57.1601779757811,57.1601779757811,321313.641251815,0.0,1.0
2018-10-22,76.66,77.59,76.46,77.11,217068,57.8315856357843,58.5331689209562,57.6807075099409,58.171061418932,287739.523256361,0.0,1.0
2018-10-23,75.92,76.79,75.75,76.6,297114,57.2733365701636,57.9296564175825,57.1450901631967,57.7863221980313,393846.355578853,0.0,1.0
2018-10-24,77.66,78.09,75.87,76.17,450562,58.5859762650014,58.9103642355648,57.2356170387028,57.4619342274679,597252.911886748,0.0,1.0
2018-10-25,76.38,77.04,75.22,77.04,210895,57.6203562596035,58.1182540748868,56.7452631297117,58.1182540748868,279556.759896209,0.0,1.0
2018-10-26,75.41,76.57,74.9,76.57,122981,56.8885973492629,57.7636904791548,56.5038581283622,57.7636904791548,163020.317640512,0.0,1.0
2018-10-29,75.54,76.56,75.12,75.61,196881,56.9866681310611,57.7561465728626,56.6698240667899,57.0394754751063,260980.177079236,0.0,1.0
2018-10-30,76.05,76.39,75.42,75.92,219905,57.3714073519619,57.6279001658957,56.8961412555551,57.2733365701636,291500.174423176,0.0,1.0
2018-10-31,74.0,75.8,73.63,75.8,340357,55.8249065620668,57.1828096946576,55.5457820292564,57.1828096946576,451168.1174423,0.0,1.0
2018-11-01,74.57,75.0,73.25,73.5,371673,56.2549092207205,56.5792971912839,55.2591135901539,55.4477112474582,492679.76775601,0.0,1.0
2018-11-02,73.59,75.01,72.75,74.84,262456,55.5156064040877,56.5868410975761,54.8819182755454,56.4585946906091,347904.639632611,0.0,1.0
2018-11-05,75.14,75.47,73.59,73.59,378604,56.6849118793743,56.9338607870159,55.5156064040877,55.5156064040877,501867.315601338,0.0,1.0
2018-11-06,75.54,75.73,74.85,75.08,179630,56.9866681310611,57.1300023506124,56.4661385969013,56.6396484416213,238112.713815672,0.0,1.0
2018-11-07,76.31,76.34,74.8,75.93,211130,57.5675489155583,57.5901806344348,56.4284190654405,57.2808804764558,279868.269598078,0.0,1.0
2018-11-08,76.69,76.9,75.59,76.54,274495,57.8542173546608,58.0126393867964,57.024387662522,57.7410587602782,363863.215380687,0.0,1.0
2018-11-09,76.85,77.62,76.48,76.48,234718,57.9749198553355,58.5558006398327,57.6957953225252,57.6957953225252,311135.890226503,0.0,1.0
2018-11-12,77.65,78.6,76.3,76.6,179951,58.5784323587093,59.2951034564655,57.5600050092661,57.7863221980313,238538.222812692,0.0,1.0
2018-11-13,78.19,78.43,77.11,77.85,156643,58.9858032984865,59.1668570494986,58.171061418932,58.7293104845527,207641.76268011,0.0,1.0
2018-11-14,77.78,78.33,76.87,77.4,219296,59.0989618928691,59.5168640404787,58.4075237940968,58.8102294999751,288614.932203371,0.56,1.0
2018-11-15,78.51,78.66,76.81,77.42,231749,59.6536320160601,59.7676053290445,58.361934468903,58.8254259417064,305004.29521377,0.0,1.0
2018-11-16,79.98,80.09,78.77,78.77,301179,60.7705704833076,60.8541509128296,59.8511857585664,59.8511857585664,396380.949338242,0.0,1.0
2018-11-19,80.11,80.55,79.07,79.68,205391,60.8693473545608,61.2036690726485,60.0791323845353,60.5426238573387,270314.595524691,0.0,1.0
2018-11-20,80.29,80.94,80.03,80.15,214327,61.0061153301422,61.4999996864081,60.8085615876358,60.8997402380233,282075.243389537,0.0,1.0
2018-11-21,79.0,80.2,78.68,79.97,201346,60.0259448384759,60.9377313423515,59.7828017707758,60.762972262442,264990.980863399,0.0,1.0
2018-11-23,79.02,79.535,78.39,79.04,73608,60.0411412802072,60.4324496547871,59.5624533656725,60.0563377219384,96875.3097622652,0.0,1.0
2018-11-26,78.84,79.26,78.36,79.16,190060,59.9043733046258,60.2234985809823,59.5396587030756,60.147516372326,250137.503714489,0.0,1.0
2018-11-27,79.21,79.53,78.47,78.84,194343,60.1855074766541,60.4286505443543,59.6232391325975,59.9043733046258,255774.349596891,0.0,1.0
2018-11-28,80.2,80.3,79.1,79.41,252939,60.9377313423515,61.0137135510078,60.1019270471322,60.3374718939667,332892.402673047,0.0,1.0
2018-11-29,80.11,80.9,79.57,80.3,279757,60.8693473545608,61.4696068029456,60.4590434278168,61.0137135510078,368187.507243262,0.0,1.0
2018-11-30,81.38,81.59,80.02,80.08,281912,61.8343214044958,61.993884042674,60.8009633667702,60.8465526919639,371023.697501626,0.0,1.0
2018-12-03,82.32,82.37,79.96,80.9,203711,62.548554165865,62.5865452701932,60.7553740415764,61.4696068029456,268103.551610977,0.0,1.0
2018-12-04,80.12,82.82,79.89,82.53,438120,60.8769455754265,62.9284652091465,60.702186495517,62.7081168040433,576608.666354793,0.0,1.0
2018-12-06,80.87,80.89,79.0101,80.44,325369,61.4468121403487,61.46200858208,60.0336190415502,61.1200886431266,428217.349500577,0.0,1.0
2018-12-07,81.03,81.71,80.35,80.59,219907,61.5683836741988,62.0850626930616,61.0517046553359,61.2340619561111,289419.067817227,0.0,1.0
2018-12-10,80.76,80.99,79.21,80.01,334023,61.3632317108268,61.5379907907363,60.1855074766541,60.7933651459045,439606.857851335,0.0,1.0
2018-12-11,80.88,81.53,80.28,80.99,317399,61.4544103612143,61.9482947174803,60.9985171092765,61.5379907907363,417728.051886116,0.0,1.0
2018-12-12,80.68,81.67,80.56,81.26,203220,61.3024459439017,62.0546698095991,61.2112672935142,61.7431427541083,267457.347705243,0.0,1.0
2018-12-13,80.99,81.54,80.26,80.55,178786,61.5379907907363,61.9558929383459,60.9833206675453,61.2036690726485,235299.819736392,0.0,1.0
2018-12-14,80.78,81.24,80.27,80.93,194124,61.378428152558,61.727946312377,60.9909188884109,61.4924014655425,255486.124229567,0.0,1.0
2018-12-17,78.03,81.01,77.73,81.0,333656,59.2889174145098,61.5531872324675,59.0609707885409,61.5455890116019,439123.850043995,0.0,1.0
2018-12-18,77.1,78.86,76.96,78.32,253172,58.5822828740062,59.9195697463571,58.4759077818874,59.5092658196131,333199.053406318,0.0,1.0
2018-12-19,77.15,78.67,76.62,77.42,155739,58.6202739783344,59.7752035499101,58.217568272456,58.8254259417064,204967.719093922,0.0,1.0
2018-12-20,78.14,79.11,76.3,77.06,247442,59.3724978440317,60.1095252679978,57.9744252047558,58.5518899905437,325657.814343474,0.0,1.0
2018-12-21,77.55,80.26,77.38,78.02,842956,58.9242028129596,60.9833206675453,58.7950330582439,59.2813191936442,1109412.34126671,0.0,1.0
2018-12-24,73.69,77.81,73.6,77.81,133940,55.9912895588265,59.121756555466,55.9229055710358,59.121756555466,176278.108215925,0.0,1.0
2018-12-26,74.28,74.74,72.42,73.76,333688,56.4395845898986,56.7891027497176,55.0263155088915,56.0444771048859,439165.965166161,0.0,1.0
2018-12-27,75.39,75.43,73.04,73.87,296215,57.2829871059835,57.3133799894461,55.4974052025605,56.1280575344078,389847.841012246,0.0,1.0
2018-12-28,75.73,76.65,74.95,75.33,217548,57.541326615415,58.2403629350529,56.9486653878958,57.2373977807897,286314.393655055,0.0,1.0
2018-12-31,76.22,76.29,74.81,75.71,205202,57.9136394378308,57.9668269838902,56.842290295777,57.5261301736837,270065.853084398,0.0,1.0
2019-01-02,73.48,75.75,72.88,75.75,303478,55.8317269206482,57.5565230571462,55.3758336687104,57.5565230571462,399406.657646353,0.0,1.0
2019-01-03,73.49,74.06,72.97,73.5,241743,55.8393251415139,56.2724237308548,55.4442176565011,55.8469233623795,318157.374305229,0.0,1.0
2019-01-04,74.5,74.71,73.35,73.4,248006,56.6067454489425,56.7663080871207,55.732950049395,55.7709411537232,326400.093371649,0.0,1.0
2019-01-07,73.98,74.4,73.32,74.15,199377,56.2116379639297,56.5307632402862,55.7101553867981,56.3408077186454,262399.584752624,0.0,1.0
2019-01-08,75.68,75.87,73.91,74.24,190212,57.5033355110868,57.6477017075338,56.1584504178703,56.4091917064361,250337.550544778,0.0,1.0
2019-01-09,73.83,75.91,73.67,75.39,255842,56.0976646509453,57.6780945909963,55.9760931170952,57.2829871059835,336713.03391204,0.0,1.0
2019-01-10,75.03,75.12,73.64,73.97,205638,57.0094511548209,57.0778351426115,55.9532984544983,56.2040397430641,270639.671623909,0.0,1.0
2019-01-11,74.84,75.18,74.27,75.06,176321,56.8650849583739,57.1234244678053,56.431986369033,57.0322458174177,232055.639232045,0.0,1.0
2019-01-14,73.16,74.47,72.5,74.47,208227,55.5885838529481,56.5839507863456,55.0871012758165,56.5839507863456,274047.048226649,0.0,1.0
2019-01-15,74.37,74.66,73.17,73.17,146694,56.5079685776893,56.7283169827925,55.5961820738137,55.5961820738137,193063.616594198,0.0,1.0
2019-01-16,74.59,75.0,73.8,74.12,255112,56.6751294367331,56.986656492224,56.0748699883484,56.3180130560485,335752.282687629,0.0,1.0
2019-01-17,75.3,75.42,74.49,74.49,252919,57.2146031181929,57.3057817685804,56.5991472280768,56.5991472280768,332866.080721693,0.0,1.0
2019-01-18,75.28,76.07,74.87,75.23,220305,57.1994066764616,57.7996661248464,56.8878796209708,57.1614155721335,289942.874649166,0.0,1.0
2019-01-22,75.04,76.1,73.92,75.1,261929,57.0170493756865,57.8224607874432,56.1660486387359,57.0626387008803,344724.119806548,0.0,1.0
2019-01-23,76.3,76.33,75.07,75.07,143333,57.9744252047558,57.9972198673527,57.0398440382834,57.0398440382834,188640.212669204,0.0,1.0
2019-01-24,76.83,76.93,75.49,76.38,123549,58.3771309106342,58.4531131192905,57.3589693146398,58.0352109716809,162602.538390095,0.0,1.0
2019-01-25,74.88,76.62,74.61,76.42,285113,56.8954778418364,58.217568272456,56.6903258784644,58.0656038551434,375236.525815791,0.0,1.0
2019-01-28,74.38,75.02,73.87,74.73,140812,56.5155667985549,57.0018529339552,56.1280575344078,56.781504528852,185322.330701066,0.0,1.0
2019-01-29,74.88,75.24,74.46,74.67,136553,56.8954778418364,57.1690137929991,56.57635256548,56.7359152036582,179717.07116029,0.0,1.0
2019-01-30,75.45,75.59,74.49,74.73,133987,57.3285764311773,57.4349515232961,56.5991472280768,56.781504528852,176339.964801606,0.0,1.0
2019-01-31,76.94,77.04,75.12,75.52,363685,58.4607113401562,58.5366935488125,57.0778351426115,57.3817639772367,478644.943904051,0.0,1.0
2019-02-01,75.42,77.02,74.86,76.89,212948,57.3057817685804,58.5214971070812,56.8802814001051,58.422720235828,280260.344843697,0.0,1.0
2019-02-04,75.8,75.81,74.55,75.09,298680,57.5945141614744,57.60211238234,56.6447365532706,57.0550404800146,393092.021516593,0.0,1.0
2019-02-05,76.14,76.34,75.42,75.71,142514,57.8528536709058,58.0048180882184,57.3057817685804,57.5261301736837,187562.328761269,0.0,1.0
2019-02-06,75.89,76.28,75.36,76.28,138054,57.662898149265,57.9592287630246,57.2601924433866,57.9592287630246,181692.533609387,0.0,1.0
2019-02-07,77.17,77.23,75.73,75.76,148505,58.6354704200657,58.6810597452594,57.541326615415,57.5641212780118,195447.069289278,0.0,1.0
2019-02-08,79.3,79.66,77.2,77.2,419382,60.2538914644448,60.5274274156075,58.6582650826625,58.6582650826625,551947.630131485,0.0,1.0
2019-02-11,77.15,78.39,76.55,77.99,371753,58.6202739783344,59.5624533656725,58.1643807263966,59.2585245310473,489263.219080146,0.0,1.0
2019-02-12,76.96,77.71,76.64,77.14,195604,58.4759077818874,59.0457743468097,58.2327647141873,58.6126757574688,257433.948629743,0.0,1.0
2019-02-13,77.17,77.46,76.34,76.88,139994,58.6354704200657,58.8558188251689,58.0048180882184,58.4151220149624,184245.762890699,0.0,1.0
2019-02-14,77.95,78.61,75.66,76.17,361397,59.6745271234405,60.1797893158904,57.9214204253946,58.3118503013786,472075.733281082,0.5875,1.0
2019-02-15,79.39,80.34,78.29,78.38,377501,60.7769173615131,61.5041886991304,59.9348137074299,60.0037130973094,493111.62347596,0.0,1.0
2019-02-19,79.88,80.24,79.35,79.41,368218,61.1520362619683,61.4276338214864,60.7462954104555,60.7922283370419,480985.681555999,0.0,1.0
2019-02-20,80.22,80.37,79.65,79.96,275186,61.4123228459577,61.5271551624236,60.9759600433873,61.2132801640835,359462.399352202,0.0,1.0
2019-02-21,81.33,81.48,79.67,80.29,262844,62.2620819878052,62.3769143042711,60.9912710189161,61.4659112603084,343340.631047111,0.0,1.0
2019-02-22,82.31,82.46,81.0,81.88,211237,63.0123197887157,63.1271521051816,62.0094508915803,62.6831338148468,275928.858488299,0.0,1.0
2019-02-25,81.58,82.4,81.29,82.23,218366,62.4534691819151,63.0812191785953,62.2314600367477,62.9510758866006,285241.132531971,0.0,1.0
2019-02-26,81.51,82.95,81.42,81.86,172632,62.3998807675643,63.5022710056368,62.3309813776848,62.667822839318,225500.98088191,0.0,1.0
2019-02-27,81.54,81.92,80.56,81.31,199139,62.4228472308575,62.7137557659044,61.672609429947,62.2467710122765,260125.815792221,0.0,1.0
2019-02-28,81.05,82.0,81.02,81.48,278527,62.0477283304023,62.7749996680195,62.0247618671091,62.3769143042711,363826.588941191,0.0,1.0
2019-03-01,81.68,81.88,80.4,81.26,216481,62.530024059559,62.6831338148468,61.5501216257167,62.2084935734545,282778.846577094,0.0,1.0
2019-03-04,83.04,83.09,81.49,81.96,312015,63.5711703955164,63.6094478343383,62.3845697920355,62.744377716962,407570.372525773,0.0,1.0
2019-03-05,81.64,83.51,81.56,82.6,175558,62.4994021085014,63.9309783204428,62.4381582063863,63.2343289338831,229323.075685078,0.0,1.0
2019-03-06,82.01,82.18,81.18,81.61,223280,62.7826551557839,62.9127984477786,62.1472496713394,62.4764356452082,291660.0572971,0.0,1.0
2019-03-07,82.62,83.1,82.27,82.35,217864,63.2496399094119,63.6171033221027,62.9816978376581,63.0429417397733,284585.393779001,0.0,1.0
2019-03-08,82.52,83.53,82.1,82.98,250996,63.173085031768,63.9462892959716,62.8515545456635,63.52523746893,327864.151475022,0.0,1.0
2019-03-11,83.47,83.55,82.07,82.56,398312,63.9003563693853,63.9616002715004,62.8285880823703,63.2037069828255,520296.044169305,0.0,1.0
2019-03-12,83.83,84.26,83.32,83.47,153801,64.1759539289034,64.5051399027723,63.7855240529194,63.9003563693853,200902.940130559,0.0,1.0
2019-03-13,83.23,83.99,83.11,83.86,230797,63.7166246630398,64.2984417331337,63.6247588098671,64.1989203921966,301479.157309203,0.0,1.0
2019-03-14,82.77,83.45,82.68,83.3,200260,63.3644722258778,63.8850453938565,63.2955728359983,63.7702130773906,261590.124840188,0.0,1.0
2019-03-15,83.43,83.96,82.78,83.26,390512,63.8697344183277,64.2754752698405,63.3721277136422,63.739591126333,510107.274700847,0.0,1.0
2019-03-18,83.15,83.82,82.69,83.41,132876,63.6553807609247,64.168298441139,63.3032283237626,63.8544234427989,173569.606652676,0.0,1.0
2019-03-19,81.82,83.12,81.51,83.06,207349,62.6372008882605,63.6324142976315,62.3998807675643,63.5864813710452,270850.148784021,0.0,1.0
2019-03-20,81.45,82.32,81.32,81.92,330139,62.353947840978,63.0199752764801,62.2544265000408,62.7137557659044,431244.892762483,0.0,1.0
2019-03-21,82.34,82.94,81.44,81.44,208027,63.0352862520089,63.4946155178725,62.3462923532136,62.3462923532136,271735.78797628,0.0,1.0
2019-03-22,82.23,83.38,82.13,82.35,213952,62.9510758866006,63.8314569795057,62.8745210089566,63.0429417397733,279475.33401482,0.0,1.0
2019-03-25,82.68,83.02,81.82,82.49,247686,63.2955728359983,63.5558594199876,62.6372008882605,63.1501185684748,323540.455713406,0.0,1.0
2019-03-26,83.32,83.63,82.32,82.59,189449,63.7855240529194,64.0228441736155,63.0199752764801,63.2266734461187,247468.229106406,0.0,1.0
2019-03-27,82.8,83.27,82.14,83.27,196078,63.387438689171,63.7472466140974,62.882176496721,63.7472466140974,256127.376902099,0.0,1.0
2019-03-28,81.97,83.28,81.3,82.82,110254,62.7520332047264,63.7549021018618,62.2391155245121,63.4027496646997,144019.562689155,0.0,1.0
2019-03-29,82.23,82.35,81.36,82.06,210850,62.9510758866006,63.0429417397733,62.2850484510984,62.8209325946059,275423.338772364,0.0,1.0
2019-04-01,81.82,82.23,81.37,82.23,234542,62.6372008882605,62.9510758866006,62.2927039388628,62.9510758866006,306371.072906558,0.0,1.0
2019-04-02,81.61,81.96,81.02,81.96,156158,62.4764356452082,62.744377716962,62.0247618671091,62.744377716962,203981.777263528,0.0,1.0
2019-04-03,81.9,82.33,80.8,81.67,221108,62.6984447903756,63.0276307642445,61.8563411362924,62.5223685717946,288822.876875883,0.0,1.0
2019-04-04,82.2,82.33,81.53,82.27,162512,62.9281094233074,63.0276307642445,62.4151917430931,62.9816978376581,212281.705622834,0.0,1.0
2019-04-05,83.37,83.43,82.05,82.3,106262,63.8238014917413,63.8697344183277,62.8132771068415,63.0046643009513,138805.002725298,0.0,1.0
2019-04-08,82.39,83.18,82.25,83.18,141582,63.0735636908309,63.6783472242179,62.9663868621294,63.6783472242179,184941.84088247,0.0,1.0
2019-04-09,82.14,82.64,81.95,82.57,129245,62.882176496721,63.2649508849407,62.7367222291976,63.2113624705899,168826.603839859,0.0,1.0
2019-04-10,81.12,82.9,80.96,82.38,336998,62.101316744753,63.4639935668149,61.9788289405227,63.0659082030665,440204.478632247,0.0,1.0
2019-04-11,81.35,81.59,80.95,81.21,232611,62.277392963334,62.4611246696795,61.9711734527583,62.1702161346325,303848.699336867,0.0,1.0
2019-04-12,81.54,81.69,80.5,81.17,197851,62.4228472308575,62.5376795473234,61.6266765033607,62.139594183575,258443.36257743,0.0,1.0
2019-04-15,81.81,82.16,81.47,81.54,148715,62.6295454004961,62.8974874722498,62.3692588165067,62.4228472308575,194259.339936126,0.0,1.0
2019-04-16,80.18,82.24,80.11,81.76,187418,61.3817008949001,62.958731374365,61.3281124805493,62.5912679616741,244815.230287119,0.0,1.0
2019-04-17,79.79,80.39,79.7,80.18,127158,61.0831368720888,61.5424661379523,61.0142374822092,61.3817008949001,166100.454880798,0.0,1.0
2019-04-18,79.53,80.38,79.36,80.16,131839,60.8840941902146,61.5348106501879,60.7539508982199,61.3663899193713,172215.022814369,0.0,1.0
2019-04-22,79.46,79.7,78.86,79.43,143603,60.8305057758638,61.0142374822092,60.3711765100003,60.8075393125706,187581.777176798,0.0,1.0
2019-04-23,79.73,80.28,79.5,79.56,206874,61.0372039455024,61.458255772544,60.8611277269214,60.9070606535077,270229.678848443,0.0,1.0
2019-04-24,80.05,80.72,79.76,79.9,127636,61.282179553963,61.7950972341773,61.0601704087956,61.1673472374971,166724.843573865,0.0,1.0
2019-04-25,80.05,80.34,79.29,79.81,126572,61.282179553963,61.5041886991304,60.7003624838691,61.0984478476176,165334.990918168,0.0,1.0
2019-04-26,80.39,81.2088,80.02,80.49,162272,61.5424661379523,62.1692974761008,61.2592130906698,61.6190210155963,211968.205023804,0.0,1.0
2019-04-29,80.18,80.43,79.15,80.32,237304,61.3817008949001,61.5730880890099,60.5931856551677,61.4888777236016,309978.942300389,0.0,1.0
2019-04-30,81.45,81.68,79.71,80.26,287614,62.353947840978,62.530024059559,61.0218929699736,61.4429447970152,375696.505371946,0.0,1.0
2019-05-01,80.4,81.34,80.32,81.34,168680,61.5501216257167,62.2697374755696,61.4888777236016,62.2697374755696,220338.671017891,0.0,1.0
2019-05-02,80.3,81.31,78.98,80.24,223634,61.4735667480728,62.2467710122765,60.463042363173,61.4276338214864,292122.470680668,0.0,1.0
2019-05-03,82.05,82.09,80.18,80.51,264158,62.8132771068415,62.8438990578991,61.3817008949001,61.6343319911251,345057.046826797,0.0,1.0
2019-05-06,82.99,83.2,81.91,82.03,321044,63.5328929566944,63.6936581997467,62.70610027814,62.7979661313127,419364.526311762,0.0,1.0
2019-05-07,82.2,83.19,81.88,82.92,188074,62.9281094233074,63.6860027119823,62.6831338148468,63.4793045423437,245672.131924466,0.0,1.0
2019-05-08,80.82,82.29,80.71,82.29,169193,61.8716521118212,62.9970088131869,61.7874417464129,62.9970088131869,221008.778548317,0.0,1.0
2019-05-09,81.14,81.45,80.33,80.92,136848,62.1166277202818,62.353947840978,61.496533211366,61.9482069894651,178758.041566614,0.0,1.0
2019-05-10,82.16,82.18,80.59,81.15,142757,62.8974874722498,62.9127984477786,61.6955758932402,62.1242832080462,186476.687565219,0.0,1.0
2019-05-13,82.99,83.07,81.48,81.48,201244,63.5328929566944,63.5941368588096,62.3769143042711,62.3769143042711,262875.477296209,0.0,1.0
2019-05-14,81.35,82.25,81.21,82.25,150757,62.7271528694921,63.4211226000704,62.6192020225132,63.4211226000704,195514.723512419,0.5875,1.0
2019-05-15,81.32,81.81,81.07,81.29,155594,62.7040205451395,63.0818485095654,62.5112511755344,62.6808882207869,201787.763687201,0.0,1.0
2019-05-16,81.74,82.44,80.97,80.98,127104,63.027873086076,63.5676273209702,62.4341434276924,62.4418542024766,164839.466275679,0.0,1.0
2019-05-17,82.11,82.57,81.49,81.49,186069,63.3131717530915,63.6678673931649,62.8351037164709,62.8351037164709,241310.380872744,0.0,1.0
2019-05-20,81.84,82.74,81.64,82.0,128609,63.104980833918,63.7989505644963,62.950765338234,63.2283532304653,166791.280512406,0.0,1.0
2019-05-21,81.94,82.54,81.6,81.85,139176,63.1820885817601,63.6447350688123,62.9199222390972,63.1126916087022,180495.480538645,0.0,1.0
2019-05-22,82.48,82.6,81.71,82.0,185986,63.598470420107,63.6909997175175,63.0047407617234,63.2283532304653,241202.739290254,0.0,1.0
2019-05-23,82.69,82.7,82.06,82.37,186225,63.7603966905753,63.7681074653595,63.2746178791705,63.5136518974808,241512.695172365,0.0,1.0
2019-05-24,82.49,83.35,82.45,82.77,139748,63.6061811948912,64.2693078263327,63.5753380957544,63.8220828888489,181237.299637255,0.0,1.0
2019-05-28,81.63,82.76,81.55,82.64,191408,62.9430545634498,63.8143721140647,62.8813683651762,63.7218428166543,248234.458088614,0.0,1.0
2019-05-29,81.09,81.86,80.89,81.6,341559,62.5266727251028,63.1204023834865,62.3724572294187,62.9199222390972,442963.268360198,0.0,1.0
2019-05-30,80.79,81.83,80.3,81.28,221454,62.2953494815767,63.0972700591338,61.9175215171508,62.6731774460027,287200.7109502,0.0,1.0
2019-05-31,81.89,82.03,80.53,80.71,199168,63.1435347078391,63.2514855548179,62.0948693371874,62.2336632833031,258298.297608214,0.0,1.0
2019-06-03,82.64,82.87,81.29,82.42,215752,63.7218428166543,63.899190636691,62.6808882207869,63.5522057714018,279805.863921751,0.0,1.0
2019-06-04,82.76,83.33,80.7,82.76,186400,63.8143721140647,64.2538862767643,62.2259525085189,63.8143721140647,241739.650316171,0.0,1.0
2019-06-05,84.89,85.04,82.88,82.88,199448,65.4567671431,65.572428764863,63.9069014114752,63.9069014114752,258661.425838303,0.0,1.0
2019-06-06,85.26,85.44,84.33,85.2,239478,65.7420658101155,65.8808597562312,65.0249637551846,65.6958011614103,310575.793875622,0.0,1.0
2019-06-07,84.99,86.52,84.98,85.79,140514,65.533874890942,66.7136234329251,65.5261641161578,66.1507368736783,182230.714723854,0.0,1.0
2019-06-10,84.7,85.0,84.05,84.86,149028,65.3102624222001,65.5415856657262,64.8090620612269,65.4336348187474,193272.406691622,0.0,1.0
2019-06-11,84.15,84.79,83.9,84.79,194689,64.886169809069,65.379659395258,64.6934004394639,65.379659395258,252489.542813331,0.0,1.0
2019-06-12,84.68,84.92,84.39,84.45,165401,65.2948408726317,65.4798994674526,65.0712284038898,65.1174930525951,214506.329946057,0.0,1.0
2019-06-13,84.73,85.0,84.06,84.9,126668,65.3333947465527,65.5415856657262,64.8167728360111,65.4644779178842,164274.02374597,0.0,1.0
2019-06-14,84.93,85.14,83.78,84.64,142736,65.4876102422368,65.6495365127051,64.6008711420534,65.2639977734949,185112.396606915,0.0,1.0
2019-06-17,84.63,85.09,84.11,85.06,154706,65.2562869987107,65.6109826387841,64.8553267099321,65.5878503144314,200636.128443205,0.0,1.0
2019-06-18,84.39,85.06,83.7,84.98,99470,65.0712284038898,65.5878503144314,64.5391849437798,65.5261641161578,129001.303738999,0.0,1.0
2019-06-19,85.3,85.56,84.16,84.31,127318,65.7729089092523,65.9733890536416,64.8938805838532,65.0095422056162,165116.99999439,0.0,1.0
2019-06-20,85.8,86.09,85.12,85.8,217111,66.1584476484625,66.3820601172044,65.6341149631367,66.1584476484625,281568.332724217,0.0,1.0
2019-06-21,84.91,85.19,84.38,85.13,335036,65.4721886926684,65.6880903866261,65.0635176291056,65.6418257379209,434503.677485668,0.0,1.0
2019-06-24,84.34,85.16,84.29,85.11,177401,65.0326745299688,65.6649580622735,64.9941206560478,65.6264041883525,230068.968378428,0.0,1.0
2019-06-25,84.27,84.75,84.05,84.47,264000,64.9786991064794,65.3488162961211,64.8090620612269,65.1329146021635,342378.045512173,0.0,1.0
2019-06-26,82.15,84.17,82.14,84.17,222262,63.3440148522283,64.9015913586374,63.3363040774441,64.9015913586374,288248.595271313,0.0,1.0
2019-06-27,82.12,82.67,81.49,82.34,655611,63.3208825278757,63.7449751410069,62.8351037164709,63.4905195731282,850253.078773793,0.0,1.0
2019-06-28,83.21,83.37,82.03,82.2,777741,64.1613569793539,64.2847293759011,63.2514855548179,63.3825687261494,1008641.83141925,0.0,1.0
2019-07-01,82.99,83.63,82.38,83.48,300218,63.9917199341014,64.4852095202904,63.521362672265,64.3695478985274,389348.682074142,0.0,1.0
2019-07-02,84.6,84.62,83.16,83.22,169682,65.2331546743581,65.2485762239265,64.1228031054329,64.1690677541381,220058.301206805,0.0,1.0
2019-07-03,86.02,86.19,84.72,84.72,184828,66.3280846937149,66.4591678650464,65.3256839717685,65.3256839717685,239700.94468153,0.0,1.0
2019-07-05,86.07,86.08,84.44,85.54,171515,66.3666385676359,66.3743493424201,65.1097822778109,65.9579675040732,222435.49422735,0.0,1.0
2019-07-08,86.31,86.94,85.57,86.17,218209,66.5516971624568,67.0374759738616,65.9810998284258,66.443746315478,282992.314140779,0.0,1.0
2019-07-09,86.22,86.86,85.84,86.28,238555,66.482300189399,66.975789775588,66.1892907475993,66.5285648381042,309378.767602865,0.0,1.0
2019-07-10,86.43,87.11,86.28,86.41,192738,66.6442264598673,67.1685591451931,66.5285648381042,66.6288049102989,249959.317181535,0.0,1.0
2019-07-11,86.99,87.01,85.99,86.34,291152,67.0760298477826,67.0914513973511,66.3049523693623,66.5748294868094,377591.108738486,0.0,1.0
2019-07-12,86.86,87.39,86.21,86.8,212062,66.975789775588,67.3844608391508,66.4745894146148,66.9295251268828,275020.352603797,0.0,1.0
2019-07-15,86.88,87.28,86.34,87.0,152706,66.9912113251564,67.2996423165245,66.5748294868094,67.0837406225668,198042.355371144,0.0,1.0
2019-07-16,86.73,87.18,86.0,86.59,262084,66.8755497033934,67.2225345686825,66.3126631441465,66.7675988564145,339893.210909138,0.0,1.0
2019-07-17,86.53,87.31,86.48,86.85,155864,66.7213342077093,67.3227746408771,66.6827803337883,66.9680790008038,202137.923051929,0.0,1.0
2019-07-18,87.38,87.57,86.17,86.57,154355,67.3767500643665,67.5232547852664,66.443746315478,66.7521773068461,200180.921269059,0.0,1.0
2019-07-19,85.92,87.51,85.89,87.08,133785,66.2509769458729,67.4769901365612,66.2278446215203,67.1454268208405,173503.965222902,0.0,1.0
2019-07-22,85.56,86.33,85.14,86.33,135697,65.9733890536416,66.5671187120252,65.6495365127051,66.5671187120252,175983.612279793,0.0,1.0
2019-07-23,85.56,85.89,85.08,85.73,156493,65.9733890536416,66.2278446215203,65.6032718639998,66.1044722249731,202953.664683093,0.0,1.0
2019-07-24,85.83,85.98,84.69,85.64,248602,66.1815799728151,66.2972415945781,65.3025516474159,66.0350752519152,322408.586630368,0.0,1.0
2019-07-25,85.52,86.26,85.19,85.66,196242,65.9425459545048,66.5131432885358,65.6880903866261,66.0504968014836,254503.607603787,0.0,1.0
2019-07-26,86.59,86.63,85.42,85.69,164536,66.7675988564145,66.7984419555513,65.8654382066627,66.0736291258362,213384.52309239,0.0,1.0
2019-07-29,87.24,87.3,86.46,86.94,165734,67.2687992173877,67.3150638660929,66.6673587842199,67.0374759738616,214938.193162555,0.0,1.0
2019-07-30,87.1,87.47,86.44,86.89,184211,67.1608483704089,67.4461470374244,66.6519372346515,66.9989220999406,238900.765688799,0.0,1.0
2019-07-31,86.95,88.58,86.83,87.14,281861,67.0451867486458,68.3020430384709,66.9526574512354,67.1916914695457,365541.735932222,0.0,1.0
2019-08-01,86.55,88.38,86.0,86.21,285899,66.7367557572777,68.1478275427869,66.3126631441465,66.4745894146148,370778.563764715,0.0,1.0
2019-08-02,85.11,86.67,85.02,85.96,188006,65.6264041883525,66.8292850546881,65.5570072152946,66.2818200450097,243822.450093036,0.0,1.0
2019-08-05,85.0,85.86,84.32,84.86,453311,65.5415856657262,66.2047122971677,65.0172529804004,65.4336348187474,587892.93253473,0.0,1.0
2019-08-06,85.1,85.26,83.77,84.64,181087,65.6186934135683,65.7420658101155,64.5931603672692,65.2639977734949,234849.292150238,0.0,1.0
2019-08-07,85.21,85.8,83.73,85.05,202458,65.7035119361945,66.1584476484625,64.5623172681324,65.5801395396472,262565.054311756,0.0,1.0
2019-08-08,86.51,86.83,84.73,85.36,242029,66.7059126581409,66.9526574512354,65.3333947465527,65.8191735579575,313884.151429037,0.0,1.0
2019-08-09,85.58,86.68,85.45,86.36,196684,65.98881060321,66.8369958294723,65.8885705310154,66.5902510363778,255076.831452713,0.0,1.0
2019-08-12,84.6,85.86,84.43,85.51,77800,65.2331546743581,66.2047122971677,65.1020715030267,65.9348351797206,100897.772503209,0.0,1.0
2019-08-13,84.91,85.11,84.24,84.46,150541,65.4721886926684,65.6264041883525,64.9555667821268,65.1252038273793,195234.596020636,0.0,1.0
2019-08-14,83.58,84.52,83.34,84.47,174631,64.8996636649413,65.6295713443508,64.7133042574325,65.5907464677865,224895.75686175,0.5875,1.0
2019-08-15,84.41,84.67,83.28,83.65,155880,65.5441566159093,65.7460459740438,64.6667144055553,64.9540184921314,200747.579637118,0.0,1.0
2019-08-16,85.1,85.3,84.37,84.46,122644,66.0799399124971,66.2352394187544,65.5130967146578,65.5829814924736,157945.125461988,0.0,1.0
2019-08-19,85.64,86.04,84.7,85.23,105100,66.4992485793919,66.8098475919066,65.7693408999824,66.1808845915644,135351.363997056,0.0,1.0
2019-08-20,85.44,85.9,85.19,85.9,97090,66.3439490731346,66.7011379375264,66.1498246903129,66.7011379375264,125035.812849421,0.0,1.0
2019-08-21,85.78,85.91,85.1,85.44,133004,66.607958233772,66.7089029128393,66.0799399124971,66.3439490731346,171287.08674657,0.0,1.0
2019-08-22,85.67,86.12,85.09,85.78,123234,66.5225435053305,66.8719673944095,66.0721749371842,66.607958233772,158704.947581477,0.0,1.0
2019-08-23,84.03,86.12,83.86,85.73,199801,65.2490875540203,66.8719673944095,65.1170829737016,66.5691333572077,257310.541179599,0.0,1.0
2019-08-26,85.8,85.89,84.27,84.42,253377,66.6234881843978,66.6933729622136,65.4354469615291,65.5519215912221,326307.540965577,0.0,1.0
2019-08-27,85.18,86.34,85.08,86.07,183836,66.142059715,67.0427968512926,66.0644099618713,66.8331425178452,236750.269759875,0.0,1.0
2019-08-28,84.65,85.44,84.55,85.26,164622,65.7305160234181,66.3439490731346,65.6528662702894,66.204179517503,212005.825346559,0.0,1.0
2019-08-29,85.46,85.53,84.74,85.36,124109,66.3594790237603,66.4138338509504,65.8004008012339,66.2818292706316,159831.802419702,0.0,1.0
2019-08-30,85.73,86.16,85.16,85.59,151861,66.5691333572077,66.903027295661,66.1265297643743,66.4604237028276,195571.774385889,0.0,1.0
2019-09-03,86.58,86.6,85.32,85.54,210100,67.2291562588014,67.2446862094271,66.2507693693802,66.4215988262632,270573.94458403,0.0,1.0
2019-09-04,87.05,87.38,86.55,86.95,149929,67.5941100985061,67.8503542838307,67.2058613328628,67.5164603453775,193083.678903089,0.0,1.0
2019-09-05,85.73,86.85,85.56,86.77,128328,66.5691333572077,67.4388105922488,66.437128776889,67.3766907897459,165265.174491096,0.0,1.0
2019-09-06,85.08,85.94,84.93,85.89,155362,66.0644099618713,66.7321978387779,65.9479353321784,66.6933729622136,200080.481572889,0.0,1.0
2019-09-09,84.71,84.9,84.04,84.76,167465,65.7771058752953,65.9246404062397,65.2568525293332,65.8159307518596,215667.137695214,0.0,1.0
2019-09-10,85.07,85.08,83.93,84.76,242173,66.0566449865585,66.0644099618713,65.1714378008917,65.8159307518596,311878.647699896,0.0,1.0
2019-09-11,87.13,87.35,83.59,85.11,295249,67.6562299010091,67.8270593578921,64.9074286402542,66.0877048878099,380231.73043546,0.0,1.0
2019-09-12,87.19,87.97,86.55,87.58,276310,67.7028197528863,68.3084878272899,67.2058613328628,68.0056537900881,355841.440399872,0.0,1.0
2019-09-13,87.07,87.76,86.77,87.04,232446,67.6096400491319,68.1454233457197,67.3766907897459,67.5863451231933,299351.885401139,0.0,1.0
2019-09-16,86.52,87.29,86.3,87.09,200205,67.1825664069242,67.7804695060149,67.0117369500411,67.6251699997576,257830.826156333,0.0,1.0
2019-09-17,86.61,87.36,86.13,86.42,163528,67.25245118474,67.834824333205,66.8797323697224,67.1049166537955,210596.934840253,0.0,1.0
2019-09-18,86.79,87.38,86.09,87.04,178824,67.3922207403716,67.8503542838307,66.8486724684709,67.5863451231933,230295.645246523,0.0,1.0
2019-09-19,87.14,87.59,86.79,87.57,167967,67.6639948763219,68.0134187654009,67.3922207403716,67.9978888147752,216313.63041383,0.0,1.0
2019-09-20,87.29,87.86,86.64,87.05,551676,67.7804695060149,68.2230730988483,67.2757461106786,67.5941100985061,710467.165408564,0.0,1.0
2019-09-23,87.25,88.08,87.11,87.11,203828,67.7494096047635,68.3939025557314,67.6406999503833,67.6406999503833,262496.649103634,0.0,1.0
2019-09-24,87.61,88.25,87.43,87.72,235803,68.0289487160267,68.5259071360502,67.8891791603951,68.1143634444682,303675.14447762,0.0,1.0
2019-09-25,88.17,88.29,87.07,87.92,244120,68.4637873335472,68.5569670373016,67.6096400491319,68.2696629507255,314386.060694209,0.0,1.0
2019-09-26,88.01,88.6,87.66,88.28,404579,68.3395477285413,68.7976812720005,68.067773592591,68.5492020619888,521030.632679021,0.0,1.0
2019-09-27,87.6,88.04,86.92,88.0,192552,68.0211837407138,68.3628426544799,67.4931654194389,68.3317827532285,247975.031782694,0.0,1.0
2019-09-30,87.41,88.26,87.31,87.48,236044,67.8736492097693,68.533672111363,67.7959994566407,67.9280040369594,303985.51249592,0.0,1.0
2019-10-01,87.12,87.5,86.75,87.4,181380,67.6484649256962,67.9435339875851,67.3611608391201,67.8658842344565,233587.34920824,0.0,1.0
2019-10-02,86.16,87.19,85.64,87.19,187973,66.903027295661,67.7028197528863,66.4992485793919,67.7028197528863,242078.039435001,0.0,1.0
2019-10-03,85.99,86.67,85.8,86.34,170272,66.7710227153422,67.2990410366172,66.6234881843978,67.0427968512926,219282.08801624,0.0,1.0
2019-10-04,87.12,87.12,85.95,86.01,119541,67.6484649256962,67.6484649256962,66.7399628140908,66.786552665968,153948.976247118,0.0,1.0
2019-10-07,86.67,87.15,86.54,87.15,141915,67.2990410366172,67.6717598516348,67.1980963575499,67.6717598516348,182762.976419051,0.0,1.0
2019-10-08,85.75,86.77,85.38,86.52,184419,66.5846633078334,67.3766907897459,66.2973592212574,67.1825664069242,237501.077040658,0.0,1.0
2019-10-09,85.99,86.33,85.13,86.21,198729,66.7710227153422,67.0350318759797,66.1032348384357,66.9418521722253,255929.983023511,0.0,1.0
2019-10-10,86.77,87.0,85.5,86.08,275912,67.3766907897459,67.5552852219418,66.3905389250118,66.840907493158,355328.882427743,0.0,1.0
2019-10-11,87.17,87.68,86.59,87.17,319151,67.6872898022605,68.0833035432167,67.2369212341142,67.6872898022605,411013.541113459,0.0,1.0
2019-10-14,86.84,87.31,86.42,87.15,355756,67.4310456169359,67.7959994566407,67.1049166537955,67.6717598516348,458154.708374279,0.0,1.0
2019-10-15,86.24,87.44,85.76,87.0,429776,66.9651470981639,67.8969441357079,66.5924282831463,67.5552852219418,553480.188517592,0.0,1.0
2019-10-16,85.6,86.23,85.46,86.18,189899,66.4681886781404,66.957382122851,66.3594790237603,66.9185572462867,244558.407913197,0.0,1.0
2019-10-17,86.28,86.39,85.69,85.86,183186,66.9962069994154,67.0816217278569,66.5380734559562,66.670078036275,235913.177594336,0.0,1.0
2019-10-18,87.03,87.22,85.89,85.99,189933,67.5785801478804,67.7261146788249,66.6933729622136,66.7710227153422,244602.194272625,0.0,1.0
2019-10-21,87.09,87.47,86.64,87.15,151029,67.6251699997576,67.9202390616465,67.2757461106786,67.6717598516348,194500.296414,0.0,1.0
2019-10-22,87.06,87.83,86.86,87.14,139370,67.601875073819,68.1997781729097,67.4465755675617,67.6639948763219,179485.438632443,0.0,1.0
2019-10-23,87.25,87.63,86.79,87.4,201714,67.7494096047635,68.0444786666524,67.3922207403716,67.8658842344565,259774.167814483,0.0,1.0
2019-10-24,87.21,87.82,86.76,87.23,190997,67.718349703512,68.1920131975969,67.368925814433,67.7338796541377,245972.449755906,0.0,1.0
2019-10-25,86.35,87.33,86.09,87.21,164658,67.0505618266054,67.8115294072664,66.8486724684709,67.718349703512,212052.187374189,0.0,1.0
2019-10-28,85.43,86.49,85.41,86.05,212121,66.3361840978217,67.1592714809856,66.320654147196,66.8176125672194,273176.657301804,0.0,1.0
2019-10-29,86.05,87.27,85.16,85.6,271097,66.8176125672194,67.7649395553892,66.1265297643743,66.4681886781404,349127.961232255,0.0,1.0
2019-10-30,86.47,86.96,85.68,86.26,176365,67.1437415303598,67.5242253206903,66.5303084806434,66.9806770487896,227128.861192587,0.0,1.0
2019-10-31,86.06,86.68,85.53,86.38,204640,66.8253775425323,67.30680601193,66.4138338509504,67.073856752544,263542.370393507,0.0,1.0
2019-11-01,86.73,86.91,85.94,86.28,267606,67.3456308884944,67.485400444126,66.7321978387779,66.9962069994154,344632.132386263,0.0,1.0
2019-11-04,84.67,86.86,84.25,86.86,210954,65.7460459740438,67.4465755675617,65.4199170109034,67.4465755675617,271673.754906137,0.0,1.0
2019-11-05,83.82,84.97,83.7,84.59,274598,65.0860230724501,65.9789952334298,64.9928433686957,65.6839261715409,353636.668419255,0.0,1.0
2019-11-06,82.89,84.68,82.2,83.54,702023,64.3638803683535,65.7538109493567,63.8280970717657,64.8686037636899,904089.158965799,0.0,1.0
2019-11-07,80.94,83.18,80.24,82.87,252360,62.8497101823445,64.5890646524267,62.3061619104438,64.3483504177278,324997.813685034,0.0,1.0
2019-11-08,79.86,81.04,79.65,80.71,256135,62.0110928485548,62.9273599354731,61.8480283669846,62.6711157501485,329859.387415662,0.0,1.0
2019-11-11,79.35,79.94,79.21,79.77,252813,61.6150791075986,62.0732126510578,61.5063694532185,61.941208070739,325581.20253271,0.0,1.0
2019-11-12,79.71,79.99,79.33,79.51,314232,61.8946182188618,62.1120375276221,61.5995491569729,61.7393187126045,404678.685171484,0.0,1.0
2019-11-13,81.14,81.57,79.44,79.64,261481,63.0050096886018,63.3389036270551,61.6849638854144,61.8402633916718,336744.14851869,0.0,1.0
2019-11-14,80.9,81.18,80.51,80.69,223745,63.2748425807239,63.493840799792,62.969809347022,63.1105939164229,286068.993011044,0.5875,1.0
2019-11-15,80.66,80.89,79.99,80.82,333991,63.0871298215228,63.2670212157572,62.5630983687529,63.2122716609902,427023.929226358,0.0,1.0
2019-11-18,79.99,81.35,79.98,80.64,203513,62.5630983687529,63.6268040042261,62.5552770037862,63.0714870915893,260201.385392552,0.0,1.0
2019-11-19,79.77,80.3,79.46,79.77,166612,62.3910283394851,62.805560682721,62.148566025517,62.3910283394851,213021.640991111,0.0,1.0
2019-11-20,80.11,80.67,79.61,79.61,265463,62.6569547483534,63.0949511864895,62.2658865000177,62.2658865000177,339407.508957477,0.0,1.0
2019-11-21,79.65,80.3,79.18,80.29,167352,62.2971719598846,62.805560682721,61.929567806449,62.7977393177543,213967.767406575,0.0,1.0
2019-11-22,79.66,79.89,78.88,79.81,133701,62.3049933248513,62.4848847190857,61.6949268574475,62.422313799352,170943.307937918,0.0,1.0
2019-11-25,79.56,80.03,79.15,79.56,196578,62.2267796751841,62.5943838286197,61.9061037115488,62.2267796751841,251334.646620595,0.0,1.0
2019-11-26,79.68,80.21,79.49,79.62,279888,62.3206360547847,62.7351683980206,62.1720301204171,62.2737078649844,357850.58131299,0.0,1.0
2019-11-27,80.52,80.53,79.48,79.82,218860,62.9776307119888,62.9854520769555,62.1642087554504,62.4301351643187,279823.280119766,0.0,1.0
2019-11-29,80.11,80.79,80.0,80.43,88669,62.6569547483534,63.1888075660901,62.5709197337196,62.9072384272883,113367.679909255,0.0,1.0
2019-12-02,79.43,80.26,79.19,79.95,229617,62.1251019306168,62.7742752228542,61.9373891714157,62.531812908886,293576.633972678,0.0,1.0
2019-12-03,80.04,80.29,79.3,79.69,364285,62.6022051935864,62.7977393177543,62.0234241860495,62.3284574197514,465756.298996751,0.0,1.0
2019-12-04,80.69,80.86,80.04,80.04,211921,63.1105939164229,63.2435571208571,62.6022051935864,62.6022051935864,270951.427150968,0.0,1.0
2019-12-05,80.25,80.6,79.93,80.52,220150,62.7664538578875,63.0402016317225,62.5161701789526,62.9776307119888,281472.608600779,0.0,1.0
2019-12-06,79.32,80.5,79.25,80.26,551208,62.039066915983,62.9619879820553,61.984317361216,62.7742752228542,704746.55299395,0.0,1.0
2019-12-09,78.83,79.52,78.6,79.52,317823,61.6558200326139,62.1954942153173,61.4759286383795,62.1954942153173,406352.345597662,0.0,1.0
2019-12-10,79.5,79.74,78.25,78.55,638548,62.1798514853838,62.367564244585,61.2021808645445,61.4368218135459,816415.041002999,0.0,1.0
2019-12-11,79.6,79.92,79.15,79.55,307903,62.258065135051,62.5083488139859,61.9061037115488,62.2189583102174,393669.137433593,0.0,1.0
2019-12-12,78.82,79.95,78.39,79.54,440016,61.6479986676472,62.531812908886,61.3116799740785,62.2111369452507,562582.109225893,0.0,1.0
2019-12-13,79.36,79.67,78.6,79.0,276093,62.0703523758498,62.312814689818,61.4759286383795,61.7887832370481,352998.487060708,0.0,1.0
2019-12-16,80.67,80.7,79.4,79.57,387120,63.0949511864895,63.1184152813896,62.1016378357167,62.2346010401508,494951.970209101,0.0,1.0
2019-12-17,80.7,81.17,80.58,80.8,207658,63.1184152813896,63.4860194348252,63.024558901789,63.1966289310568,265500.971868365,0.0,1.0
2019-12-18,81.66,81.74,80.4,81.06,290097,63.8692663181943,63.931837237928,62.8837743323882,63.3999844201914,370903.290198774,0.0,1.0
2019-12-19,81.78,82.07,81.42,81.87,181643,63.9631226977948,64.1899422818296,63.6815535589931,64.0335149824953,232239.514167937,0.0,1.0
2019-12-20,81.83,82.16,81.52,81.88,607517,64.0022295226284,64.26033456653,63.7597672086603,64.041336347462,776740.380464771,0.0,1.0
2019-12-23,80.5,81.91,80.2,81.91,232141,62.9619879820553,64.0648004423621,62.7273470330539,64.0648004423621,296803.692178939,0.0,1.0
2019-12-24,80.42,80.57,79.91,80.48,82142,62.8994170623216,63.0167375368223,62.5005274490191,62.9463452521219,105022.589215013,0.0,1.0
2019-12-26,80.29,80.5,79.96,80.5,176832,62.7977393177543,62.9619879820553,62.5396342738527,62.9619879820553,226088.413918205,0.0,1.0
2019-12-27,80.33,80.48,80.04,80.45,128869,62.8290247776212,62.9463452521219,62.6022051935864,62.9228811572218,164765.358154775,0.0,1.0
2019-12-30,81.05,81.08,80.11,80.15,134631,63.3921630552246,63.4156271501248,62.6569547483534,62.6882402082203,172132.3587033,0.0,1.0
2019-12-31,81.17,81.72,81.08,81.08,337399,63.4860194348252,63.9161945079946,63.4156271501248,63.4156271501248,431381.224934337,0.0,1.0
2020-01-02,80.52,81.39,79.89,81.39,250485,62.9776307119888,63.658089464093,62.4848847190857,63.658089464093,320257.398888785,0.0,1.0
2020-01-03,80.68,81.03,80.41,80.41,205137,63.1027725514562,63.3765203252912,62.8915956973549,62.8915956973549,262277.749309734,0.0,1.0
2020-01-06,80.4,80.94,80.28,80.48,201816,62.8837743323882,63.3061280405908,62.7899179527876,62.9463452521219,258031.687383033,0.0,1.0
2020-01-07,79.53,80.28,79.4,80.14,198821,62.203315580284,62.7899179527876,62.1016378357167,62.6804188432536,254202.432498821,0.0,1.0
2020-01-08,80.23,80.68,79.66,80.5,459668,62.750811127954,63.1027725514562,62.3049933248513,62.9619879820553,587708.158302534,0.0,1.0
2020-01-09,80.95,80.95,80.14,80.14,178714,63.3139494055575,63.3139494055575,62.6804188432536,62.6804188432536,228494.64353159,0.0,1.0
2020-01-10,80.85,81.4,80.59,81.15,168284,63.2357357558904,63.6659108290597,63.0323802667558,63.4703767048918,215159.375270377,0.0,1.0
2020-01-13,81.43,81.6,80.64,80.64,216960,63.6893749239598,63.822338128394,63.0714870915893,63.0714870915893,277394.0366206,0.0,1.0
2020-01-14,81.23,81.66,80.7,81.47,173180,63.5329476246255,63.8692663181943,63.1184152813896,63.7206603838267,221419.152202966,0.0,1.0
2020-01-15,82.6,82.77,81.47,81.47,263300,64.6044746250655,64.7374378294996,63.7206603838267,63.7206603838267,336642.007016057,0.0,1.0
2020-01-16,83.53,83.57,82.9,82.9,165057,65.33186156697,65.3631470268368,64.8391155740669,64.8391155740669,211033.496969424,0.0,1.0
2020-01-17,83.57,83.88,82.97,83.61,206023,65.3631470268368,65.605609340805,64.8938651288339,65.3944324867037,263410.543909872,0.0,1.0
2020-01-21,83.5,83.83,83.09,83.71,153281,65.3083974720698,65.5665025159714,64.9877215084345,65.4726461363708,195977.301471433,0.0,1.0
2020-01-22,83.49,83.97,83.24,83.79,171240,65.3005761071031,65.6760016255054,65.1050419829352,65.5352170561046,218938.766735396,0.0,1.0
2020-01-23,84.11,84.31,83.25,83.25,190138,65.7855007350394,65.9419280343737,65.1128633479019,65.1128633479019,243100.789707631,0.0,1.0
2020-01-24,83.95,84.71,83.65,84.1,156904,65.660358895572,66.2547826330423,65.4257179465705,65.7776793700727,200609.48525958,0.0,1.0
2020-01-27,83.23,84.39,82.97,83.69,309577,65.0972206179685,66.0044989541074,64.8938651288339,65.4570034064374,395809.42881128,0.0,1.0
2020-01-28,83.21,83.79,83.11,83.23,206635,65.0815778880351,65.5352170561046,65.0033642383679,65.0972206179685,264193.016026445,0.0,1.0
2020-01-29,83.24,83.35,82.32,83.02,212836,65.1050419829352,65.1910769975691,64.3854764059975,64.9329719536675,272121.299678198,0.0,1.0
2020-01-30,84.12,84.18,83.0,83.0,192040,65.7933221000062,65.8402502898064,64.9173292237341,64.9173292237341,245532.590305217,0.0,1.0
2020-01-31,83.48,84.17,83.19,83.93,273079,65.2927547421364,65.8324289248397,65.0659351581017,65.6447161656386,349144.939741504,0.0,1.0
2020-02-03,84.05,84.17,83.53,83.65,250407,65.7385725452391,65.8324289248397,65.33186156697,65.4257179465705,320157.672050399,0.0,1.0
2020-02-04,83.3,84.04,83.01,84.04,237530,65.1519701727355,65.7307511802724,64.9251505887008,65.7307511802724,303693.793872101,0.0,1.0
2020-02-05,83.62,83.78,83.08,83.28,169562,65.4022538516704,65.5273956911378,64.9799001434678,65.1363274428021,216793.361160869,0.0,1.0
2020-02-06,82.79,83.7,82.77,83.67,156068,64.7530805594331,65.4648247714041,64.7374378294996,65.441360676504,199540.618119947,0.0,1.0
2020-02-07,82.04,82.94,81.91,82.9,178985,64.1664781869294,64.8704010339338,64.0648004423621,64.8391155740669,228841.130367524,0.0,1.0
2020-02-10,82.14,82.22,81.75,82.22,99248,64.2446918365966,64.3072627563303,63.9396586028947,64.3072627563303,126893.452002771,0.0,1.0
2020-02-11,82.17,82.57,81.94,82.32,162341,64.2681559314967,64.5810105301653,64.0882645372623,64.3854764059975,207560.957314827,0.0,1.0
2020-02-12,81.89,82.12,81.26,82.12,374465,64.0491577124287,64.2290491066632,63.5564117195257,64.2290491066632,478771.929955442,0.0,1.0
2020-02-13,81.24,81.95,78.49,81.39,494386,64.0237382762869,64.5832761169585,61.8565142455165,64.1419504961471,627328.545963332,0.6175,1.0
2020-02-14,81.19,81.51,80.76,81.07,276766,63.9843342030002,64.2365202720353,63.6454591727342,63.889764427112,351189.581323273,0.0,1.0
2020-02-18,81.36,82.22,81.35,81.52,261521,64.1183080521751,64.7960581127069,64.1104272375177,64.2444010866926,331845.134508009,0.0,1.0
2020-02-19,80.21,81.57,80.16,81.09,213124,63.2120143665801,64.2838051599793,63.1726102932934,63.9055260564267,270433.970682603,0.0,1.0
2020-02-20,79.65,80.42,79.09,79.95,312776,62.7706887457687,63.3775114743844,62.3293631249573,63.0071131854891,396882.826965625,0.0,1.0
2020-02-21,79.81,80.92,79.79,79.88,258453,62.8967817802863,63.7715522072518,62.8810201509716,62.9519474828877,327952.135962307,0.0,1.0
2020-02-24,79.18,79.54,78.58,79.14,277946,62.4002904568734,62.6839997845379,61.9274415774326,62.368767198244,352686.888456235,0.0,1.0
2020-02-25,77.38,79.15,77.14,79.15,314148,60.981743818551,62.3766480129014,60.7926042667746,62.3766480129014,398623.76373378,0.0,1.0
2020-02-26,76.27,78.2,76.24,77.68,275717,60.1069733915854,61.6279706204534,60.0833309476134,61.2181682582714,349858.500660157,0.0,1.0
2020-02-27,73.22,76.24,73.15,75.89,398056,57.7033249210946,60.0833309476134,57.6481592184932,59.8075024346063,505094.989930905,0.0,1.0
2020-02-28,68.99,72.2,67.99,71.96,656818,54.3697403210368,56.8994818260452,53.5816588553021,56.7103422742689,833439.217337352,0.0,1.0
2020-03-02,74.39,74.47,69.2,69.36,498998,58.6253802360042,58.688426753263,54.5352374288411,54.6613304633587,633180.732825385,0.0,1.0
2020-03-03,73.69,76.57,73.43,74.39,440070,58.0737232099899,60.3433978313058,57.8688220288989,58.6253802360042,558406.737290465,0.0,1.0
2020-03-04,77.05,77.39,74.22,74.49,242001,60.7216769348585,60.9896246332083,58.4914063868293,58.7041883825777,307076.121596632,0.0,1.0
2020-03-05,75.31,76.34,74.09,75.62,256502,59.3504151844801,60.1621390941869,58.3889557962838,59.5947204388579,325476.503575519,0.0,1.0
2020-03-06,76.21,76.67,71.96,73.36,376442,60.0596885036414,60.4222059778793,56.7103422742689,57.8136563262975,477668.891310694,0.0,1.0
2020-03-09,73.72,74.78,71.03,72.5,639216,58.097365653962,58.9327320076407,55.9774265111356,57.1359062657656,811103.962969213,0.0,1.0
2020-03-10,75.47,75.88,71.9,74.65,606539,59.4765082189977,59.7996216199489,56.6630573863248,58.8302814170952,769639.975525305,0.0,1.0
2020-03-11,69.55,73.57,68.6,73.57,378723,54.8110659418483,57.9791534341018,54.0623885494003,57.9791534341018,480563.262132971,0.0,1.0
2020-03-12,62.61,65.0,60.24,64.67,526091,49.3417805696495,51.2252952727554,47.4740274958582,50.9652283890629,667559.158379071,0.0,1.0
2020-03-13,65.01,66.0,60.5,65.57,438662,51.2331760874127,52.0133767384901,47.6789286769492,51.6745017082242,556620.11996571,0.0,1.0
2020-03-16,55.28,61.27,54.4,60.14,523430,43.5651434258141,48.285751405565,42.8716317359676,47.3952193492848,664182.603903806,0.0,1.0
2020-03-17,67.17,67.28,55.33,56.54,736760,52.9354320533997,53.0221210146305,43.6045474991009,44.5581260726398,934877.968882502,0.0,1.0
2020-03-18,61.41,67.06,59.56,62.98,522560,48.3960828107678,52.8487430921689,46.9381320991586,49.6333707119713,663078.657119334,0.0,1.0
2020-03-19,63.65,64.75,57.74,61.07,441197,50.1613852940135,51.0282749063217,45.5038238315215,48.128135112418,559836.792492879,0.0,1.0
2020-03-20,54.71,64.44,53.17,63.8,873186,43.1159369903453,50.783969651944,41.9022915331139,50.2795975138738,1107989.51373125,0.0,1.0
2020-03-23,52.24,55.04,50.01,54.13,515540,41.1693757699806,43.3760038740378,39.4119541013923,42.6588497402192,654170.948582558,0.0,1.0
2020-03-24,57.01,57.23,51.33,54.13,514968,44.9285243615352,45.1019022839968,40.4522216361621,42.6588497402192,653445.135294375,0.0,1.0
2020-03-25,57.5,59.6,52.95,56.72,485038,45.3146842797452,46.969655357788,41.7289136106523,44.6999807364721,615466.82809983,0.0,1.0
2020-03-26,62.32,63.22,57.82,57.86,483220,49.1132369445864,49.8225102637476,45.5668703487803,45.5983936074096,613159.959991588,0.0,1.0
2020-03-27,61.93,64.99,60.07,60.37,500957,48.8058851729499,51.217414458098,47.3400536466833,47.5764780864037,635666.516446972,0.0,1.0
2020-03-30,62.49,64.05,60.89,63.02,462751,49.2472107937613,50.4766178803074,47.9862804485858,49.6648939706007,587186.756852091,0.0,1.0
2020-03-31,60.68,62.9,59.84,61.61,438215,47.8207833407815,49.5703241947125,47.1587949095643,48.5536991039148,556052.919721274,0.0,1.0
2020-04-01,56.82,59.26,55.84,57.88,511823,44.7787888830456,46.7017076594382,44.0064690466256,45.6141552367243,649454.431113726,0.0,1.0
2020-04-02,56.6,58.19,54.48,54.94,565535,44.6054109605839,45.8584604911021,42.9346782532264,43.2971957274643,717609.821559213,0.0,1.0
2020-04-03,54.51,56.65,53.69,56.02,435297,42.9583206971984,44.6448150338707,42.312093895296,44.1483237104578,552350.256828067,0.0,1.0
2020-04-06,59.31,59.76,56.17,56.25,310907,46.741111732725,47.0957483923056,44.266535930318,44.3295824475768,394511.244735534,0.0,1.0
2020-04-07,58.46,61.57,58.04,60.3,393749,46.0712424868505,48.5221758452854,45.7402482712419,47.5213123838023,499629.818895592,0.0,1.0
2020-04-08,60.55,60.98,58.13,59.0,328597,47.718332750236,48.0572077805019,45.811175603158,46.4968064783472,416958.16268647,0.0,1.0
2020-04-09,61.88,63.35,60.43,61.47,518935,48.7664810996631,49.9249608542931,47.6237629743478,48.4433676987119,658478.8788507,0.0,1.0
2020-04-13,59.87,61.38,59.02,61.08,412097,47.1824373535364,48.3724403667958,46.5125681076619,48.1360159270754,522911.675908807,0.0,1.0
2020-04-14,61.04,62.04,59.19,61.58,313400,48.104492668446,48.8925741341807,46.6465419568368,48.5300566599427,397674.623280004,0.0,1.0
2020-04-15,57.52,59.67,57.03,59.65,375328,45.3304459090598,47.0248210603894,44.9442859908498,47.0090594310748,476255.33186483,0.0,1.0
2020-04-16,56.39,57.95,55.71,57.4,478527,44.4399138527796,45.6693209393258,43.90401845608,45.2358761331717,607204.991877189,0.0,1.0
2020-04-17,58.35,58.64,56.43,57.81,580276,45.9845535256196,46.2130971506827,44.471437111409,45.5589895341229,736314.740582094,0.0,1.0
2020-04-20,54.67,57.6,54.48,57.6,511030,43.084413731716,45.3934924263186,42.9346782532264,45.3934924263186,648448.189964201,0.0,1.0
2020-04-21,55.95,56.27,53.29,53.88,540607,44.0931580078564,44.3453440768915,41.9968613090021,42.4618293737855,685978.573923208,0.0,1.0
2020-04-22,55.78,57.03,55.18,57.01,600299,43.9591841586815,44.9442859908498,43.4863352792407,44.9285243615352,761722.012381504,0.0,1.0
2020-04-23,56.57,57.0,55.5,55.85,420369,44.5817685166119,44.9206435468778,43.7385213482758,44.0143498612829,533408.052691743,0.0,1.0
2020-04-24,57.34,57.46,56.26,56.67,362571,45.1885912452276,45.2831610211158,44.3374632622341,44.6605766631854,460067.919072286,0.0,1.0
2020-04-27,58.61,59.22,57.96,57.98,476812,46.1894547067107,46.6701844008088,45.6772017539831,45.6929633832978,605028.820916992,0.0,1.0
2020-04-28,60.27,61.37,59.36,60.04,408071,47.4976699398303,48.3645595521384,46.7805158060117,47.3164112027113,517803.066995835,0.0,1.0
2020-04-29,61.4,62.92,60.59,61.56,414899,48.3882019961105,49.5860858240272,47.7498560088654,48.514295030628,526467.145897417,0.0,1.0
2020-04-30,57.56,60.52,57.43,60.52,458026,45.3619691676892,47.6946903062639,45.2595185771437,47.6946903062639,581191.183798492,0.0,1.0
2020-05-01,55.65,56.46,55.23,56.43,309828,43.856733568136,44.4950795553811,43.5257393525274,44.471437111409,393142.096941918,0.0,1.0
2020-05-04,55.54,55.59,54.26,55.4,387056,43.7700446069051,43.8094486801919,42.7613003307647,43.6597132017023,491137.042081256,0.0,1.0
2020-05-05,56.55,58.05,56.01,56.58,355120,44.5660068872972,45.7481290858992,44.1404428958005,44.5896493312692,450613.312760674,0.0,1.0
2020-05-06,52.23,57.29,52.04,56.62,626856,41.1614949553233,45.1491871719409,41.0117594768337,44.6211725898986,795420.305203607,0.0,1.0
2020-05-07,52.95,54.12,52.46,52.79,384986,41.7289136106523,42.6509689255619,41.3427536924423,41.6028205761347,488510.410076821,0.0,1.0
2020-05-08,55.78,55.96,53.82,54.15,385529,43.9591841586815,44.1010388225137,42.4145444858415,42.6746113695339,489199.425138854,0.0,1.0
2020-05-11,54.27,55.0,52.8,55.0,407475,42.7691811454221,43.3444806154084,41.6107013907921,43.3444806154084,517046.800003254,0.0,1.0
2020-05-12,52.68,54.4,52.66,54.3,326651,41.5161316149039,42.8716317359676,41.5003699855892,42.7928235893941,414488.874821432,0.0,1.0
2020-05-13,51.92,52.36,50.59,52.35,396718,40.9171897009455,41.2639455458688,39.8690413515184,41.2560647312115,503397.195910648,0.0,1.0
2020-05-14,50.01,50.5,48.22,50.5,688436,39.8985944064834,40.2895224460591,38.4705103435439,40.2895224460591,862904.69306371,0.6175,1.0
2020-05-15,49.6,49.83,48.73,49.73,1133613,39.571491352961,39.7549881878638,38.8773946296328,39.6752069552974,1420901.83810555,0.0,1.0
2020-05-18,53.49,54.03,51.48,51.5,872814,42.674981299796,43.1057999556549,41.0713785252103,41.0873347717236,1094009.16972922,0.0,1.0
2020-05-19,52.63,53.84,52.59,53.08,318549,41.9888626997245,42.9542156137786,41.9569502066979,42.3478782462736,399278.11310093,0.0,1.0
2020-05-20,54.04,54.36,53.06,53.45,322466,43.1137780789115,43.3690780231242,42.3319219997603,42.6430688067694,404187.78906606,0.0,1.0
2020-05-21,53.43,54.63,53.35,53.65,429789,42.6271125602562,43.5844873510536,42.563287574203,42.8026312719023,538709.400913313,0.0,1.0
2020-05-22,53.49,53.83,52.83,53.58,328540,42.674981299796,42.946237490522,42.1484251648574,42.7467844091058,411801.10839519,0.0,1.0
2020-05-26,55.42,56.13,54.99,54.99,438910,44.2147590883286,44.7812058395504,43.8716997882928,43.8716997882928,550141.914183152,0.0,1.0
2020-05-27,58.21,58.42,56.65,56.9,527013,46.4406554769326,46.6081960653222,45.196068248896,45.3955213303121,660572.647283966,0.0,1.0
2020-05-28,57.46,59.27,57.23,59.27,450698,45.8422962326842,47.286336542137,45.6587993977814,47.286336542137,564917.318900272,0.0,1.0
2020-05-29,58.73,58.99,56.37,56.66,536198,46.8555178862782,47.062949090951,44.9726807977099,45.2040463721526,672085.379921117,0.0,1.0
2020-06-01,59.2,60.03,58.06,58.06,682384,47.2304896793405,47.8926739096421,46.3209836280829,46.3209836280829,855318.949142093,0.0,1.0
2020-06-02,59.89,60.27,59.24,59.78,471071,47.780980184049,48.0841488678016,47.2624021723671,47.693220828226,590453.399685976,0.0,1.0
2020-06-03,61.09,61.91,60.68,60.68,395496,48.7383549748465,49.3925610818914,48.411251921324,48.411251921324,495725.607736848,0.0,1.0
2020-06-04,60.57,60.66,59.0,60.56,300728,48.3234925655009,48.3952956748107,47.0709272142076,48.3155144422443,376940.779586865,0.0,1.0
2020-06-05,62.88,64.9,62.08,62.3,530971,50.166439037786,51.7780199356284,49.5281891772544,49.7037078889006,665533.713781282,0.0,1.0
2020-06-08,63.66,64.36,63.09,63.31,387624,50.7887326518043,51.3472012797695,50.3339796261756,50.5094983378218,485858.625557245,0.0,1.0
2020-06-09,63.19,63.63,61.57,62.76,373807,50.413760858742,50.7647982820344,49.1213048911655,50.0707015587063,468540.016210753,0.0,1.0
2020-06-10,62.12,63.3,61.93,62.96,394347,49.560101670281,50.5015202145651,49.4085173284047,50.2302640238392,494285.419408041,0.0,1.0
2020-06-11,57.29,60.56,56.86,60.0,368448,45.7066681373213,48.3155144422443,45.3636088372855,47.8687395398722,461822.897625832,0.0,1.0
2020-06-12,57.73,59.37,56.21,59.09,315651,46.0577055606136,47.3661177747035,44.8450308256036,47.1427303235174,395645.67987475,0.0,1.0
2020-06-15,58.41,58.87,55.57,56.07,297270,46.6002179420655,46.9672116118712,44.3344309371783,44.7333371000105,372606.426896689,0.0,1.0
2020-06-16,57.95,61.0,57.59,60.27,415784,46.2332242722599,48.6665518655367,45.9460118350206,48.0841488678016,521155.147175338,0.0,1.0
2020-06-17,56.48,58.46,56.02,57.95,421542,45.060440153533,46.6401085583488,44.6934464837273,46.2332242722599,528372.383378356,0.0,1.0
2020-06-18,56.31,56.45,55.24,55.88,301519,44.92481205817,45.036505783763,44.071152869709,44.5817527581343,377932.24082976,0.0,1.0
2020-06-19,54.48,57.13,54.37,56.57,791351,43.4648155022039,45.5790181652149,43.3770561463808,45.1322432628428,991901.195987222,0.0,1.0
2020-06-22,54.71,55.54,53.38,54.45,366761,43.6483123371068,44.3104965674083,42.5872219439729,43.440881132434,459708.365240543,0.0,1.0
2020-06-23,54.26,55.59,53.3,55.59,282585,43.2892967905577,44.3503871836916,42.5233969579198,44.3503871836916,354199.842381003,0.0,1.0
2020-06-24,53.84,54.08,52.74,53.51,306350,42.9542156137786,43.1456905719381,42.0766220555476,42.6909375463093,383987.549634341,0.0,1.0
2020-06-25,53.0,53.79,52.15,53.78,262631,42.2840532602204,42.9143249974954,41.6059127834055,42.9063468742387,329188.947765682,0.0,1.0
2020-06-26,52.48,53.38,51.6,52.67,558434,41.8691908508748,42.5872219439729,41.1671160042901,42.0207751927511,699956.596352224,0.0,1.0
2020-06-29,54.58,54.62,52.824,53.12,282746,43.5445967347704,43.5765092277969,42.1436382909034,42.3797907393001,354401.644226902,0.0,1.0
2020-06-30,54.61,55.07,54.07,54.57,278831,43.5685311045403,43.935524774346,43.1377124486815,43.5366186115137,349494.475117,0.0,1.0
2020-07-01,55.36,55.84,54.36,54.51,232744,44.1668903487887,44.5498402651077,43.3690780231242,43.4887498719738,291727.756657728,0.0,1.0
2020-07-02,55.94,56.49,55.41,56.35,280664,44.6296214976741,45.0684182767896,44.2067809650719,44.9567245511966,351792.007933973,0.0,1.0
2020-07-06,55.52,57.79,54.88,56.84,271468,44.294540320895,46.1055743001535,43.7839404324697,45.3476525907722,340265.487593065,0.0,1.0
2020-07-07,56.45,56.63,54.93,55.11,650311,45.036505783763,45.1801120023827,43.823831048753,43.9674372673726,815117.765269327,0.0,1.0
2020-07-08,56.27,56.64,55.23,56.02,420130,44.8928995651434,45.1880901256393,44.0631747464523,44.6934464837273,526602.543586995,0.0,1.0
2020-07-09,56.28,56.55,54.61,55.91,617409,44.9008776884001,45.1162870163295,43.5685311045403,44.6056871279042,773877.489904321,0.0,1.0
2020-07-10,58.6,58.75,56.5,56.5,390955,46.7518022839418,46.8714741327915,45.0763964000463,45.0763964000463,490033.792940407,0.0,1.0
2020-07-13,58.96,59.97,58.17,58.75,434198,47.039014721181,47.8448051701022,46.4087429839061,46.8714741327915,544235.76326467,0.0,1.0
2020-07-14,59.15,59.76,58.4,58.93,251998,47.1905990630573,47.6772645817127,46.5922398188089,47.0150803514111,315861.251943054,0.0,1.0
2020-07-15,59.08,61.22,59.05,60.08,386043,47.1347522002608,48.8420705771829,47.1108178304908,47.9325645259253,483876.956499069,0.0,1.0
2020-07-16,59.38,60.18,59.1,59.19,267938,47.3740958979601,48.0123457584918,47.1507084467741,47.2225115560839,335840.88811466,0.0,1.0
2020-07-17,60.1,60.52,59.49,59.72,207107,47.9485207724386,48.2836019492177,47.4618552537832,47.6453520886861,259593.63291046,0.0,1.0
2020-07-20,58.12,60.01,58.1,59.79,242547,46.3688523676228,47.8767176631288,46.3528961211095,47.7011989514826,304015.107560504,0.0,1.0
2020-07-21,58.87,59.58,58.45,58.56,337946,46.9672116118712,47.533658363093,46.6321304350921,46.7198897909152,423590.848535097,0.0,1.0
2020-07-22,60.05,60.42,57.96,58.4,367281,47.9086301561554,48.2038207166513,46.2412023955165,46.5922398188089,460360.147599968,0.0,1.0
2020-07-23,59.61,60.12,59.1401,59.63,285916,47.557592732863,47.9644770189519,47.1827007210332,47.5735489793763,358375.009764166,0.0,1.0
2020-07-24,58.88,60.55,58.65,59.94,215654,46.9751897351279,48.3075363189876,46.791692900225,47.8208708003323,270306.678729702,0.0,1.0
2020-07-27,57.53,58.635,57.18,58.58,293712,45.8981430954807,46.7797257153401,45.6189087814982,46.7358460374285,368146.731445085,0.0,1.0
2020-07-28,58.96,59.61,57.29,57.29,215558,47.039014721181,47.557592732863,45.7066681373213,45.7066681373213,270186.349678731,0.0,1.0
2020-07-29,59.81,59.98,58.56,59.34,297753,47.7171551979959,47.8527832933589,46.7198897909152,47.3421834049336,373211.832434385,0.0,1.0
2020-07-30,59.54,59.61,58.63,59.03,236675,47.5017458700665,47.557592732863,46.7757366537117,47.0948615839776,296654.980609458,0.0,1.0
2020-07-31,59.3,59.58,58.22,58.93,312017,47.310270911907,47.533658363093,46.4486336001893,47.0150803514111,391090.723924459,0.0,1.0
2020-08-03,59.69,59.74,58.0,59.31,387198,47.6214177189161,47.6613083351994,46.2731148885431,47.3182490351636,485324.665393562,0.0,1.0
2020-08-04,59.9,60.9,59.35,59.63,405820,47.7889583073057,48.5867706329702,47.3501615281902,47.5735489793763,508665.994426663,0.0,1.0
2020-08-05,57.83,60.695,57.28,60.43,486849,46.1374867931801,48.423219106209,45.6986900140646,48.2117988399079,610229.980584068,0.0,1.0
2020-08-06,58.25,58.685,57.3601,57.75,253036,46.4725679699592,46.8196163316233,45.7625947813503,46.0736618071269,317162.309806676,0.0,1.0
2020-08-07,60.46,60.525,58.03,58.08,278826,48.2357332096778,48.287591010846,46.297049258313,46.3369398745962,349488.207978929,0.0,1.0
2020-08-10,59.81,61.32,59.705,60.76,239796,47.7171551979959,48.9218518097493,47.6333849038011,48.4750769073772,300566.928193623,0.0,1.0
2020-08-11,58.66,60.855,58.45,60.26,311653,46.7996710234817,48.5508690783153,46.6321304350921,48.0761707445449,390634.476272862,0.0,1.0
2020-08-12,58.86,59.41,58.54,59.24,208940,46.9592334886146,47.3980302677301,46.7039335444019,47.2624021723671,261891.165727433,0.0,1.0
2020-08-13,57.39,57.83,56.8,57.79,236757,46.2790984809856,46.6339129666387,45.803324511587,46.6016571043066,293598.723310969,0.6175,1.0
2020-08-14,56.9,57.3,56.115,56.91,223135,45.8839641674173,46.2065227907383,45.2509428691498,45.8920281330003,276706.290103326,0.0,1.0
2020-08-17,56.22,57.13,56.1,56.89,256844,45.3356145077715,46.0694353758269,45.2388469207752,45.8759002018343,318508.303830859,0.0,1.0
2020-08-18,55.58,56.41,55.51,56.27,222713,44.8195207104579,45.488829853849,44.7630729513767,45.3759343356867,276182.974377763,0.0,1.0
2020-08-19,55.26,55.9,55.23,55.9,190248,44.5614738118011,45.0775676091147,44.537281915052,45.0775676091147,235923.62596445,0.0,1.0
2020-08-20,54.63,55.55,54.54,54.82,191440,44.0534439800704,44.7953288137088,43.9808682898232,44.2066593261479,237401.806876469,0.0,1.0
2020-08-21,54.28,54.65,53.6,54.38,233209,43.7712051846645,44.0695719112365,43.2228555250188,43.8518448404948,289198.902945332,0.0,1.0
2020-08-24,55.03,55.04,53.84,54.65,172741,44.3760026033915,44.3840665689745,43.4163906990114,44.0695719112365,214213.463861513,0.0,1.0
2020-08-25,54.71,55.24,54.0,55.24,227363,44.1179557047346,44.545345880635,43.5454141483398,44.545345880635,281949.368036223,0.0,1.0
2020-08-26,53.02,54.75,52.54,54.0,343789,42.7551455212033,44.1502115670667,42.368075173218,43.5454141483398,426327.464397483,0.0,1.0
2020-08-27,53.79,54.3821,53.3,53.48,240313,43.3760708710962,43.8535382732672,42.980936557528,43.1260879380224,298008.46435387,0.0,1.0
2020-08-28,54.05,54.3331,52.98,54.33,285927,43.5857339762549,43.8140248419104,42.7228896588712,43.8115250125796,354573.685931718,0.0,1.0
2020-08-31,53.96,54.4186,53.61,53.61,305575,43.5131582860077,43.8829717476453,43.2309194906018,43.2309194906018,378938.869286862,0.0,1.0
2020-09-01,53.27,53.64,52.94,53.64,314313,42.9567446607789,43.2551113873509,42.690633796539,43.2551113873509,389774.729026136,0.0,1.0
2020-09-02,54.45,54.55,53.27,53.27,267623,43.908292599576,43.9889322554062,42.9567446607789,42.9567446607789,331875.176356566,0.0,1.0
2020-09-03,54.13,55.46,53.77,54.8,234370,43.6502457009191,44.7227531234616,43.3599429399302,44.1905313949819,290638.64123296,0.0,1.0
2020-09-04,53.78,54.68,52.9,54.68,229445,43.3680069055132,44.0937638079856,42.6583779342069,44.0937638079856,284531.224293624,0.0,1.0
2020-09-08,53.1,53.74,52.38,53.74,295345,42.8196572458675,43.3357510431811,42.2390517238896,43.3357510431811,366252.80323825,0.0,1.0
2020-09-09,52.1,53.96,52.03,53.4,371353,42.0132606875649,43.5131582860077,41.9568129284837,43.0615762133582,460509.157903245,0.0,1.0
2020-09-10,50.36,52.01,49.91,52.0,510618,40.6101306761184,41.9406849973176,40.2472522248822,41.9326210317346,633209.547762476,0.0,1.0
2020-09-11,50.75,50.95,50.02,50.55,346547,40.9246253338564,41.0859046455169,40.3359558462955,40.7633460221959,429747.617883512,0.0,1.0
2020-09-14,51.58,51.915,50.81,50.83,340836,41.5939344772475,41.8640773242789,40.9730091273545,40.9891370585206,422665.494403197,0.0,1.0
2020-09-15,51.58,52.58,51.39,51.83,348771,41.5939344772475,42.4003310355501,41.44071913117,41.7955336168232,432505.566162311,0.0,1.0
2020-09-16,52.55,52.74,51.37,51.37,534471,42.376139138801,42.5293544848785,41.424591200004,41.424591200004,662789.28710339,0.0,1.0
2020-09-17,53.22,53.25,51.71,52.27,433273,42.9164248328638,42.9406167296128,41.6987660298269,42.1503481024763,537295.199910092,0.0,1.0
2020-09-18,53.41,53.67,52.79,53.55,1220867,43.0696401789413,43.2793032840999,42.5696743127937,43.1825356971036,1513978.43583291,0.0,1.0
2020-09-21,51.75,53.16,51.24,53.02,521790,41.731021892159,42.8680410393656,41.3197596474246,42.7551455212033,647063.773558673,0.0,1.0
2020-09-22,52.3,52.71,51.43,51.63,377342,42.1745399992254,42.5051625881295,41.4729749935021,41.6342543051627,467936.02491841,0.0,1.0
2020-09-23,50.93,52.91,50.91,52.33,373220,41.0697767143508,42.66644189979,41.0536487831848,42.1987318959745,462824.395959233,0.0,1.0
2020-09-24,50.94,51.32,49.98,51.0,526654,41.0778406799339,41.3842713720889,40.3036999839634,41.126224473432,653095.545333888,0.0,1.0
2020-09-25,51.53,51.55,50.41,50.51,431064,41.5536146493324,41.5697425804984,40.6504505040335,40.7310901598638,534555.85290116,0.0,1.0
2020-09-28,52.0,52.6,51.58,51.71,259611,41.9326210317346,42.4164589667162,41.5939344772475,41.6987660298269,321939.618078807,0.0,1.0
2020-09-29,51.48,52.28,51.09,51.92,239504,41.5132948214173,42.1584120680593,41.1988001636793,41.8681093070704,297005.235865763,0.0,1.0
2020-09-30,51.74,52.42,51.3,51.8,286951,41.7229579265759,42.2713075862217,41.3681434409228,41.7713417200741,355843.532621237,0.0,1.0
2020-10-01,52.1,52.27,51.38,51.67,209248,42.0132606875649,42.1503481024763,41.432655165587,41.6665101674948,259485.234461383,0.0,1.0
2020-10-02,53.12,53.29,51.67,51.67,176490,42.8357851770335,42.972872591945,41.6665101674948,41.6665101674948,218862.541243355,0.0,1.0
2020-10-05,53.82,53.92,52.91,53.12,239708,43.4002627678453,43.4809024236756,42.66644189979,42.8357851770335,297258.213135941,0.0,1.0
2020-10-06,53.9,55.2199,53.68,54.15,309956,43.4647744925095,44.5291373098131,43.287367249683,43.6663736320852,384371.680172392,0.0,1.0
2020-10-07,54.13,54.435,53.6733,53.98,215570,43.6502457009191,43.8961966512014,43.2819643927423,43.5292862171737,267325.049667574,0.0,1.0
2020-10-08,54.51,55.07,54.05,54.46,196946,43.9566763930741,44.4082584657236,43.5857339762549,43.916356565159,244229.713001948,0.0,1.0
2020-10-09,53.84,54.85,53.655,54.85,166627,43.4163906990114,44.230851222897,43.2672073357254,44.230851222897,206631.586264131,0.0,1.0
2020-10-12,54.87,55.01,53.45,53.62,165363,44.246979154063,44.3598746722254,43.1018960412734,43.2389834561848,205064.119256757,0.0,1.0
2020-10-13,53.44,54.59,53.06,54.32,200699,43.0938320756903,44.0211881177383,42.7874013835354,43.8034610469966,248883.750722422,0.0,1.0
2020-10-14,53.12,53.85,52.99,53.2,139262,42.8357851770335,43.4244546645944,42.7309536244542,42.9002969016977,172696.669605259,0.0,1.0
2020-10-15,54.14,54.35,52.34,52.56,183321,43.6583096665022,43.8276529437457,42.2067958615575,42.3842031043841,227333.559540331,0.0,1.0
2020-10-16,54.04,54.5,53.59,54.01,158692,43.5776700106719,43.9486124274911,43.2147915594357,43.5534781139228,196791.514505017,0.0,1.0
2020-10-19,53.26,54.17,53.1,54.02,132431,42.9486806951959,43.6825015632512,42.8196572458675,43.5615420795058,164225.651308282,0.0,1.0
2020-10-20,53.1,53.88,52.7,53.61,158574,42.8196572458675,43.4486465613435,42.4970986225464,43.2309194906018,196645.184515405,0.0,1.0
2020-10-21,54.3,54.64,52.82,53.11,225752,43.7873331158306,44.0615079456535,42.5938662095427,42.8277212114505,279951.591652614,0.0,1.0
2020-10-22,55.52,55.55,54.11,54.22,225907,44.7711369169597,44.7953288137088,43.6341177697531,43.7228213911664,280143.804774563,0.0,1.0
2020-10-23,55.95,56.0367,55.25,55.87,134882,45.1178874370298,45.1878020186347,44.553409846218,45.0533757123656,167265.098804387,0.0,1.0
2020-10-26,55.88,56.07,54.9,55.37,250607,45.0614396779487,45.2146550240262,44.2711710508121,44.6501774332143,310773.895820576,0.0,1.0
2020-10-27,54.79,55.79,54.685,55.74,287552,44.1824674293988,44.9888639877014,44.0977957907771,44.9485441597863,356588.823500534,0.0,1.0
2020-10-28,52.4,54.49,52.25,53.86,523638,42.2551796550556,43.9405484619081,42.1342201713103,43.4325186301774,649355.450006166,0.0,1.0
2020-10-29,51.73,52.25,50.7455,52.21,355513,41.7148939609929,42.1342201713103,40.920996549344,42.1019643089782,440866.216924749,0.0,1.0
2020-10-30,51.58,52.51,51.2,51.8,389066,41.5939344772475,42.3438832764689,41.2875037850925,41.7713417200741,482474.777445676,0.0,1.0
2020-11-02,53.34,53.37,51.86,52.39,207793,43.0131924198601,43.0373843166092,41.8197255135723,42.2471156894726,257680.911284382,0.0,1.0
2020-11-03,55.17,55.56,53.9801,54.3,337497,44.4888981215538,44.8033927792918,43.5293668568296,43.7873331158306,418524.851731025,0.0,1.0
2020-11-04,53.6,55.3,53.13,54.49,218297,43.2228555250188,44.5937296741332,42.8438491426165,43.9405484619081,270706.760529212,0.0,1.0
2020-11-05,54.03,55.11,53.74,54.0,135312,43.5696060450889,44.4405143280557,43.3357510431811,43.5454141483398,167798.335207212,0.0,1.0
2020-11-06,53.79,55.16,53.52,54.1,241564,43.3760708710962,44.4808341559708,43.1583438003546,43.6260538041701,299559.810260694,0.0,1.0
2020-11-09,57.87,61.13,55.66,55.66,640673,46.6661688289708,49.2950216090373,44.8840324351221,44.8840324351221,794488.757923985,0.0,1.0
2020-11-10,58.11,58.76,57.27,58.7,404185,46.8597040029634,47.3838617658601,46.1823308939893,47.335477972362,501223.617385946,0.0,1.0
2020-11-11,58.3,58.6,57.33,58.35,281480,47.0129193490409,47.2548383165317,46.2307146874874,47.0532391769561,349059.029458778,0.0,1.0
2020-11-12,55.36,57.76,54.8,57.71,403554,44.6421134676313,46.5774652075575,44.1905313949819,46.5371453796424,500441.123966916,0.0,1.0
2020-11-13,55.76,56.1,55.04,55.53,453380,45.4626219657042,45.7398330752512,44.8755866748988,45.2750968033636,556071.509009553,0.6175,1.0
2020-11-16,58.77,58.8,56.08,56.8,378763,47.9167556119877,47.9412154157713,45.7235265393955,46.3105618302008,464553.603967942,0.0,1.0
2020-11-17,57.79,58.39,57.27,57.99,369096,47.1177353550582,47.6069314307293,46.6937654228099,47.2808007136152,452697.008446315,0.0,1.0
2020-11-18,56.4,58.25,56.28,58.25,248356,45.9844311130867,47.4927856797394,45.8865918979525,47.4927856797394,304609.14837791,0.0,1.0
2020-11-19,56.22,56.49,55.29,56.29,191977,45.8376722903854,46.0578105244374,45.0794183730951,45.8947451658804,235460.188109592,0.0,1.0
2020-11-20,56.18,56.75,55.65,55.81,255876,45.805059218674,46.2697954905616,45.3729360184978,45.5033883053435,313832.443952818,0.0,1.0
2020-11-23,57.49,57.66,56.4,56.55,268120,46.8731373172226,47.0117428719961,45.9844311130867,46.1067301320045,328849.735311751,0.0,1.0
2020-11-24,60.3,60.73,58.46,58.46,369881,49.1642056049491,49.5147961258468,47.6640043062243,47.6640043062243,453659.812572153,0.0,1.0
2020-11-25,58.67,60.08,58.41,60.08,387036,47.8352229327092,48.9848337105364,47.623237966585,48.9848337105364,474700.455602412,0.0,1.0
2020-11-27,57.79,58.75,57.0,58.7,105729,47.1177353550582,47.900449076132,46.4736271887579,47.8596827364928,129676.837478652,0.0,1.0
2020-11-30,56.24,57.54,56.08,57.27,244855,45.8539788262411,46.9139036568619,45.7235265393955,46.6937654228099,300315.164626879,0.0,1.0
2020-12-01,57.24,57.91,56.405,56.75,316573,46.6693056190263,47.2155745701924,45.9885077470507,46.2697954905616,388277.44016428,0.0,1.0
2020-12-02,57.85,58.02,56.61,57.12,175827,47.1666549626253,47.3052605173988,46.1556497395716,46.5714664038921,215652.17966082,0.0,1.0
2020-12-03,57.44,58.25,57.14,57.67,436449,46.8323709775834,47.4927856797394,46.5877729397478,47.019896139924,535305.602443227,0.0,1.0
2020-12-04,58.6,58.71,57.69,57.69,188476,47.7781500572142,47.8678360044206,47.0362026757797,47.0362026757797,231166.204358562,0.0,1.0
2020-12-07,58.8,59.54,57.9501,58.63,312296,47.9412154157713,48.5445572424323,47.2482691745831,47.8026098609978,383031.690806051,0.0,1.0
2020-12-08,58.93,59.09,58.0,58.36,264098,48.0472078988334,48.177660185679,47.2889539815431,47.5824716269458,323916.74398166,0.0,1.0
2020-12-09,59.44,59.58,58.38,59.03,250876,48.4630245631538,48.5771703141438,47.5987781628015,48.1287405781119,307699.933597161,0.0,1.0
2020-12-10,58.88,59.7,58.6,59.12,230086,48.0064415591941,48.675009529278,47.7781500572142,48.2021199894626,282200.955538339,0.0,1.0
2020-12-11,59.1,59.23,58.29,58.49,222356,48.1858134536069,48.2918059366689,47.5253987514508,47.6884641100079,272720.094528493,0.0,1.0
2020-12-14,58.84,60.51,58.76,59.85,293866,47.9738284874827,49.335424231434,47.9086023440599,48.7973085481958,360427.2576351,0.0,1.0
2020-12-15,60.89,61.0,58.87,59.2,228099,49.6452484126924,49.7349343598988,47.9982882912662,48.2673461328854,279763.895923001,0.0,1.0
2020-12-16,60.49,61.256,60.05,61.13,303600,49.3191176955783,49.9436580188518,48.9603739067528,49.8409268429609,372366.028795493,0.0,1.0
2020-12-17,61.37,61.89,60.25,60.4,256994,50.0366052732293,50.4605752054776,49.1234392653099,49.2457382842276,315203.673268343,0.0,1.0
2020-12-18,60.35,61.78,60.12,61.59,864212,49.2049719445884,50.3708892582713,49.0174467822478,50.2159771676421,1059957.80789661,0.0,1.0
2020-12-21,57.83,59.665,57.0,59.44,373152,47.1503484267696,48.6464730915305,46.4736271887579,48.4630245631538,457671.700846824,0.0,1.0
2020-12-22,59.38,59.52,57.33,57.77,350098,48.4141049555867,48.5282507065766,46.742685030377,47.1014288192025,429395.92209896,0.0,1.0
2020-12-23,59.77,60.46,59.51,59.87,288406,48.732082404773,49.2946578917948,48.5200974386488,48.8136150840515,353730.556326722,0.0,1.0
2020-12-24,60.57,60.615,59.26,60.18,146474,49.3843438390011,49.4210335446765,48.3162657404525,49.0663663898149,179650.664366901,0.0,1.0
2020-12-28,61.59,61.85,60.82,60.9,192947,50.2159771676421,50.4279621337662,49.5881755371974,49.6534016806203,236649.89511859,0.0,1.0
2020-12-29,61.37,62.28,61.05,61.56,223363,50.0366052732293,50.7785526546639,49.775700699538,50.1915173638585,273955.182114123,0.0,1.0
2020-12-30,61.4,62.05,61.15,61.15,164248,50.0610650770129,50.5910274923233,49.8572333788166,49.8572333788166,201450.51217919,0.0,1.0
2020-12-31,61.94,62.19,61.075,61.15,253521,50.5013415451169,50.7051732433132,49.7960838693577,49.8572333788166,310944.031575303,0.0,1.0
2021-01-04,61.53,62.44,60.86,62.03,410706,50.167057560075,50.9090049415095,49.6207886089088,50.5747209564676,503731.759626092,0.0,1.0
2021-01-05,60.94,62.18,60.42,61.79,313677,49.6860147523317,50.6970199753853,49.2620448200834,50.3790425261991,384725.490166283,0.0,1.0
2021-01-06,64.22,64.75,61.55,61.94,433120,52.3602866326672,52.7924098328434,50.1833640959306,50.5013415451169,531222.577048431,0.0,1.0
2021-01-07,64.28,64.56,63.19,64.42,517206,52.4092062402343,52.6374977422142,51.5205000360984,52.5233519912243,634354.230201586,0.0,1.0
2021-01-08,64.41,64.44,63.4515,64.28,392757,52.5151987232964,52.53965852708,51.7337079924118,52.4092062402343,481717.273951355,0.0,1.0
2021-01-11,64.7,64.8799,64.1,64.1,311285,52.7516434932041,52.8983207832262,52.262447417533,52.262447417533,381791.697212137,0.0,1.0
2021-01-12,66.27,66.37,64.35,64.7,242517,54.0317065578769,54.1132392371554,52.4662791157293,52.7516434932041,297447.602784573,0.0,1.0
2021-01-13,66.86,67.1,65.88,65.95,401495,54.5127493656202,54.7084277958887,53.7137291086907,53.7708019841857,492434.449048901,0.0,1.0
2021-01-14,69.0,69.31,66.66,67.19,559379,56.2575487021806,56.510300007944,54.3496840070632,54.7818072072393,686079.50204741,0.0,1.0
2021-01-15,69.72,69.96,67.96,68.32,412337,56.844583992986,57.0402624232544,55.4096088376839,55.7031264830866,505732.184504107,0.0,1.0
2021-01-19,68.84,70.185,68.3548,70.12,429704,56.127096415335,57.2237109516311,55.7314998554756,57.1707147101,527032.845973446,0.0,1.0
2021-01-20,69.0,69.22,68.085,68.84,414742,56.2575487021806,56.4369205965933,55.5115246867821,56.127096415335,508681.921985178,0.0,1.0
2021-01-21,65.49,68.47,65.49,68.0,567517,53.3957516595044,55.8254255020044,53.3957516595044,55.4422219093954,696060.775902278,0.0,1.0
2021-01-22,65.71,66.41,64.64,65.49,383990,53.5751235539172,54.1458523088668,52.702723885637,53.3957516595044,470964.530293746,0.0,1.0
2021-01-25,63.39,65.475,63.27,65.0,597340,51.6835653946555,53.3835217576127,51.5857261795212,52.9962415310397,732638.747169629,0.0,1.0
2021-01-26,61.48,63.84,61.43,63.84,456373,50.1262912204357,52.0504624514088,50.0855248807964,52.0504624514088,559742.42970845,0.0,1.0
2021-01-27,60.34,61.3,58.9,60.52,613280,49.1968186766605,49.9795323977343,48.0227480950498,49.3435774993619,752189.190183465,0.0,1.0
2021-01-28,62.44,63.69,60.775,61.14,375776,50.9090049415095,51.928163432491,49.5514858315221,49.8490801108887,460890.042281472,0.0,1.0
2021-01-29,62.84,63.36,61.8,62.2,375094,51.2351356586236,51.6591055908719,50.387195794127,50.7133265112411,460053.567868961,0.0,1.0
2021-02-01,63.97,64.23,62.52,63.33,264170,52.1564549344709,52.3684399005951,50.9742310849323,51.6346457870884,324005.052130781,0.0,1.0
2021-02-02,63.97,64.45,63.48,64.13,260034,52.1564549344709,52.5478117950078,51.7569448060061,52.2869072213165,318932.239564582,0.0,1.0
2021-02-03,63.28,63.45,62.45,63.45,417202,51.5938794474491,51.7324850022226,50.9171582094374,51.7324850022226,511699.117080162,0.0,1.0
2021-02-04,63.82,63.9827,62.89,63.55,263918,52.0341559155531,52.1668095847393,51.2759019982629,51.8140176815011,323695.973608856,0.0,1.0
2021-02-05,66.09,66.23,63.98,64.51,339240,53.8849477351756,53.9990934861655,52.1646082023988,52.5967314025749,416078.562610615,0.0,1.0
2021-02-08,66.78,67.29,65.8,66.1,233198,54.4475232221974,54.8633398865179,53.6485029652679,53.8931010031034,286017.8299837,0.0,1.0
2021-02-09,65.62,66.79,65.03,66.75,298948,53.5017441425665,54.4556764901252,53.0207013348232,54.4230634184138,366660.341160589,0.0,1.0
2021-02-10,66.99,67.18,65.65,66.38,267350,54.6187418486823,54.7736539393115,53.5262039463501,54.1213925050833,327905.328716979,0.0,1.0
2021-02-11,67.1,67.32,66.19,66.95,222323,54.7084277958887,54.8877996903014,53.9664804144541,54.5861287769709,272679.619960146,0.0,1.0
2021-02-12,65.24,66.52,65.05,66.4,188371,53.7055758407628,54.7592719945975,53.549167817928,54.6604879801755,228827.711976088,0.63,1.0
2021-02-16,65.22,65.76,64.295,65.44,445680,53.6891118383592,54.1336399032582,52.9276517271896,53.8702158647995,541399.337867838,0.0,1.0
2021-02-17,64.98,66.085,63.245,65.43,463813,53.4915438095152,54.4011799423178,52.063291600997,53.8619838635977,563426.788490611,0.0,1.0
2021-02-18,63.82,65.165,63.62,64.43,269087,52.5366316701025,53.6438358317491,52.3719916460658,53.0387837434143,326879.203977838,0.0,1.0
2021-02-19,64.58,64.6,63.24,63.8,335344,53.1622637614418,53.1787277638455,52.0591756003961,52.5201676676988,407366.315647892,0.0,1.0
2021-02-22,63.7,64.6,63.68,64.57,375588,52.4378476556805,53.1787277638455,52.4213836532768,53.15403176024,456253.577703971,0.0,1.0
2021-02-23,63.46,64.37,62.87,63.81,582442,52.2402796268364,52.9893917362033,51.7545915559283,52.5283996689006,707533.910308787,0.0,1.0
2021-02-24,63.24,63.75,62.63,63.75,313086,52.0591756003961,52.4790076616896,51.5570235270843,52.4790076616896,380327.932812085,0.0,1.0
2021-02-25,62.39,64.56,62.29,63.42,276858,51.3594554982402,53.1457997590381,51.2771354862219,52.2073516220291,336319.192881472,0.0,1.0
2021-02-26,62.13,63.53,62.081,62.66,353601,51.1454234669926,52.2979036352493,51.1050866611036,51.5817195306897,429544.397929917,0.0,1.0
2021-03-01,62.7,63.24,62.095,63.24,683037,51.6146475354971,52.0591756003961,51.1166114627861,52.0591756003961,829733.8438773,0.0,1.0
2021-03-02,61.28,62.64,61.0,62.64,513768,50.4457033648367,51.5652555282861,50.2152073311854,51.5652555282861,624110.696054756,0.0,1.0
2021-03-03,62.63,62.84,61.155,61.4,321019,51.5570235270843,51.7298955523228,50.3428033498138,50.5444873792587,389964.714689902,0.0,1.0
2021-03-04,63.03,64.79,62.57,62.83,478771,51.8863035751576,53.3351357866803,51.5076315198733,51.7216635511209,581597.339773656,0.0,1.0
2021-03-05,63.62,63.95,62.65,63.54,586015,52.3719916460658,52.6436476857263,51.5734875294879,52.3061356364511,711874.288683857,0.0,1.0
2021-03-08,65.31,65.6275,63.37,63.62,294271,53.7631998491757,54.0245658873339,52.1661916160199,52.3719916460658,357472.008063424,0.0,1.0
2021-03-09,65.65,66.0,64.5669,65.31,382999,54.043087890038,54.3312079321022,53.1514798398674,53.7631998491757,465256.248887194,0.0,1.0
2021-03-10,67.26,67.72,65.04,65.61,384336,55.3684400835332,55.7471121388176,53.5409358167262,54.0101598852307,466880.39830994,0.0,1.0
2021-03-11,67.62,68.42,66.54,67.17,337725,55.6647921267993,56.3233522229459,54.7757359970012,55.2943520727167,410258.686459827,0.0,1.0
2021-03-12,70.03,70.04,67.935,68.08,387996,57.6487044164412,57.656936417643,55.924100164657,56.0434641820836,471326.461800776,0.0,1.0
2021-03-15,71.84,71.925,69.89,70.08,490720,59.1386966339731,59.2086686441886,57.5334563996155,57.6898644224503,596112.643776938,0.0,1.0
2021-03-16,71.47,72.15,70.92,71.24,453179,58.8341125895052,59.3938886712299,58.3813525234044,58.644776561863,550508.908938273,0.0,1.0
2021-03-17,69.45,71.5,69.27,71.5,375901,57.1712483467348,58.8588085931107,57.0230723251018,58.8588085931107,456633.801166439,0.0,1.0
2021-03-18,68.35,69.25,67.75,69.25,343818,56.2657282145331,57.0066083226981,55.7718081424231,57.0066083226981,417660.28887777,0.0,1.0
2021-03-19,68.41,69.19,66.5,68.19,1063552,56.3151202217441,56.9572163154871,54.7428079921939,56.1340161953038,1291972.60049366,0.0,1.0
2021-03-22,67.6,68.61,67.25,68.06,212750,55.6483281243956,56.4797602457808,55.3602080823314,56.0270001796799,258442.625047978,0.0,1.0
2021-03-23,66.62,68.06,66.28,67.04,438706,54.8415920066159,56.0270001796799,54.5617039657535,55.1873360570929,532927.521806336,0.0,1.0
2021-03-24,67.27,67.85,66.405,66.67,446857,55.3766720847351,55.8541281544414,54.6646039807765,54.8827520126251,542829.123859291,0.0,1.0
2021-03-25,67.68,68.0,66.34,67.06,297801,55.7141841340103,55.9776081724689,54.6110959729645,55.2038000594966,361760.151266335,0.0,1.0
2021-03-26,67.62,68.1,67.07,68.1,283607,55.6647921267993,56.0599281844873,55.2120320606984,56.0599281844873,344517.685367717,0.0,1.0
2021-03-29,67.88,68.61,67.33,67.33,323859,55.8788241580469,56.4797602457808,55.4260640919461,55.4260640919461,393414.665595361,0.0,1.0
2021-03-30,67.27,67.56,65.81,67.55,277526,55.3766720847351,55.6154001195883,54.1747999092674,55.6071681183864,337130.660207121,0.0,1.0
2021-03-31,67.19,67.84,67.03,67.22,352163,55.3108160751204,55.8458961532396,55.1791040558911,55.3355120787259,427797.556591168,0.0,1.0
2021-04-01,67.37,67.66,66.73,67.47,294658,55.4589920967534,55.6977201316066,54.9321440198361,55.5413121087717,357942.124612865,0.0,1.0
2021-04-05,70.69,72.6,68.24,69.25,837348,58.1920164957622,59.7643287253124,56.1751762013129,57.0066083226981,1017186.4404168,0.0,1.0
2021-04-06,69.06,70.54,68.54,70.42,430557,56.8502002998633,58.0685364777347,56.422136237368,57.9697524633127,523028.349296273,0.0,1.0
2021-04-07,68.66,69.64,68.27,69.11,223758,56.5209202517899,57.3276563695697,56.1998722049184,56.8913603058725,271814.829120966,0.0,1.0
2021-04-08,69.05,69.27,68.15,68.28,312039,56.8419682986615,57.0230723251018,56.1010881904964,56.2081042061203,379056.067108559,0.0,1.0
2021-04-09,69.42,69.68,68.945,69.23,208872,57.1465523431293,57.360584374377,56.7555322860422,56.9901443202945,253731.741382003,0.0,1.0
2021-04-12,69.94,70.28,68.95,69.74,223148,57.5746164056247,57.854504446487,56.7596482866431,57.409976381588,271073.818539159,0.0,1.0
2021-04-13,69.59,69.89,69.15,69.54,207394,57.2864963635605,57.5334563996155,56.9242883106798,57.2453363575513,251936.30918543,0.0,1.0
2021-04-14,70.16,70.37,69.345,69.4,196455,57.755720432065,57.9285924573035,57.0848123341156,57.1300883407256,238647.924342188,0.0,1.0
2021-04-15,70.01,70.58,69.91,70.35,256001,57.6322404140375,58.101464482542,57.5499204020192,57.9121284548998,310982.704840928,0.0,1.0
2021-04-16,70.62,71.3,70.4,70.56,1361110,58.1343924873494,58.694168569074,57.953288460909,58.0850004801383,1653437.56229872,0.0,1.0
2021-04-19,70.9,71.145,70.36,70.63,317498,58.3648885210007,58.5665725504456,57.9203604561017,58.1426244885512,385687.504430002,0.0,1.0
2021-04-20,70.34,71.46,69.855,70.6,188829,57.903896453698,58.8258805883034,57.5046443954091,58.1179284849457,229384.077298165,0.0,1.0
2021-04-21,70.97,71.03,70.01,70.4,172840,58.4225125294135,58.4719045366245,57.6322404140375,57.953288460909,209961.096654724,0.0,1.0
2021-04-22,70.78,71.45,70.61,71.45,206822,58.2661045065787,58.8176485871015,58.1261604861475,58.8176485871015,251241.459918556,0.0,1.0
2021-04-23,71.04,71.41,70.71,71.04,208341,58.4801365378264,58.7847205822942,58.2084804981658,58.4801365378264,253086.697744398,0.0,1.0
2021-04-26,70.36,71.51,70.16,71.51,203897,57.9203604561017,58.8670405943125,57.755720432065,58.8670405943125,247688.253440223,0.0,1.0
2021-04-27,69.2,70.33,68.95,70.16,188988,56.965448316689,57.8956644524962,56.7596482866431,57.755720432065,229577.225958013,0.0,1.0
2021-04-28,68.83,69.17,68.435,69.09,277715,56.6608642722211,56.9407523130835,56.3357002247487,56.8748963034688,337360.252010337,0.0,1.0
2021-04-29,69.38,69.99,68.883,69.28,171114,57.113624338322,57.6157764116338,56.7044938785908,57.0313043263036,207864.401139646,0.0,1.0
2021-04-30,70.36,70.36,69.27,69.27,365817,57.9203604561017,57.9203604561017,57.0230723251018,57.0230723251018,444384.045909171,0.0,1.0
2021-05-03,70.69,71.65,70.63,70.86,197676,58.1920164957622,58.9822886111382,58.1426244885512,58.3319605161934,240131.160277246,0.0,1.0
2021-05-04,70.94,71.11,70.45,70.69,183866,58.397816525808,58.5377605462392,57.9944484669182,58.1920164957622,223355.166613732,0.0,1.0
2021-05-05,69.79,71.19,69.16,71.18,191500,57.4511363875972,58.6036165558539,56.9325203118816,58.595384554652,232628.731829319,0.0,1.0
2021-05-06,70.46,70.485,68.76,69.83,283915,58.00268046812,58.0232604711246,56.6032402638083,57.4840643924045,344891.834972957,0.0,1.0
2021-05-07,71.41,71.67,70.02,70.04,207377,58.7847205822942,58.9987526135419,57.6404724152393,57.656936417643,251915.658070855,0.0,1.0
2021-05-10,71.23,72.09,71.11,71.53,247519,58.6365445606612,59.3444966640189,58.5377605462392,58.8835045967162,300679.013439485,0.0,1.0
2021-05-11,70.64,70.91,69.9375,70.89,172222,58.150856489753,58.3731205222025,57.5725584053242,58.3566565197989,209210.367901353,0.0,1.0
2021-05-12,68.86,70.98,68.74,70.55,222444,56.6855602758266,58.4307445306154,56.5867762614046,58.0767684789365,270218.619441468,0.0,1.0
2021-05-13,70.06,70.52,68.33,68.36,220246,58.1920164957622,58.5740936808614,56.7550740387586,56.7799921160477,265164.118537183,0.63,1.0
2021-05-14,70.41,70.99,69.86,70.44,158969,58.4827273974681,58.9644768917236,58.0258959805017,58.5076454747572,191389.967398897,0.0,1.0
2021-05-17,69.69,70.27,69.5201,70.02,128349,57.8846935425302,58.3664430367857,57.7435741648164,58.1587923927101,154525.164816291,0.0,1.0
2021-05-18,69.33,69.86,69.29,69.46,119603,57.5856766150613,58.0258959805017,57.5524525120092,57.6936549499806,143995.459937537,0.0,1.0
2021-05-19,69.37,69.41,68.352,69.02,137943,57.6189007181134,57.6521248211655,56.7733472954373,57.3281898164075,166075.815240116,0.0,1.0
2021-05-20,69.85,69.96,69.0,69.37,177446,58.0175899547386,58.1089562381319,57.3115777648814,57.6189007181134,213635.263196376,0.0,1.0
2021-05-21,70.15,70.49,69.56,70.25,151105,58.2667707276294,58.5491756035723,57.7767152076109,58.3498309852597,181922.142202633,0.0,1.0
2021-05-24,70.18,70.44,69.76,70.3,143718,58.2916888049185,58.5076454747572,57.9428357228714,58.3913611140748,173028.598875471,0.0,1.0
2021-05-25,68.7,70.39,68.61,70.39,148982,57.0623969919906,58.4661153459421,56.9876427601234,58.4661153459421,179366.166504303,0.0,1.0
2021-05-26,69.32,69.44,68.49,68.75,259607,57.5773705892982,57.6770428984546,56.8879704509671,57.1039271208057,312552.606272452,0.0,1.0
2021-05-27,68.64,69.84,68.55,69.84,252571,57.0125608374125,58.0092839289756,56.9378066055452,58.0092839289756,304081.647716893,0.0,1.0
2021-05-28,68.89,69.2,68.45,68.94,147766,57.2202114814881,57.4776982801419,56.854746347915,57.2617416103032,177902.169118919,0.0,1.0
2021-06-01,68.75,69.3,68.51,69.3,167648,57.1039271208057,57.5607585377722,56.9045825024931,57.5607585377722,201839.00794803,0.0,1.0
2021-06-02,68.7,69.09,68.31,68.93,182805,57.0623969919906,57.3863319967486,56.7384619872326,57.2534355845402,220087.205620941,0.0,1.0
2021-06-03,69.42,69.56,68.23,68.5,137036,57.6604308469285,57.7767152076109,56.6720137811284,56.8962764767301,164983.83692717,0.0,1.0
2021-06-04,69.38,69.73,69.16,69.7,175596,57.6272067438764,57.9179176455823,57.4444741770898,57.8929995682932,211407.964542626,0.0,1.0
2021-06-07,69.35,69.61,69.11,69.59,176095,57.6022886665873,57.818245336426,57.4029440482747,57.8016332849,212008.733206529,0.0,1.0
2021-06-08,69.23,69.48,68.76,69.32,127010,57.502616357431,57.7102670015067,57.1122331465688,57.5773705892982,152913.082169064,0.0,1.0
2021-06-09,69.88,70.02,69.235,69.51,232490,58.0425080320277,58.1587923927101,57.5067693703125,57.7351850787957,279905.223789352,0.0,1.0
2021-06-10,70.14,70.41,69.7001,70.41,137764,58.2584647018664,58.4827273974681,57.8930826285509,58.4827273974681,165860.309046051,0.0,1.0
2021-06-11,70.51,70.53,70.03,70.14,132324,58.5657876550984,58.5823997066244,58.1670984184731,58.2584647018664,159310.847058808,0.0,1.0
2021-06-14,70.24,71.15,70.04,70.84,149620,58.3415249594967,59.0973733039321,58.1754044442361,58.8398865052782,180134.283553542,0.0,1.0
2021-06-15,70.53,70.79,70.0,70.24,161208,58.5823997066244,58.7983563764631,58.142180341184,58.3415249594967,194085.600742543,0.0,1.0
2021-06-16,69.77,70.581,69.47,70.52,177810,57.9511417486344,58.6247604380159,57.7019609757436,58.5740936808614,214073.499255816,0.0,1.0
2021-06-17,69.37,69.85,69.08,69.44,186448,57.6189007181134,58.0175899547386,57.3780259709856,57.6770428984546,224473.178051001,0.0,1.0
2021-06-18,66.54,68.93,66.43,68.93,422856,55.2682954271769,57.2534355845402,55.1769291437836,57.2534355845402,509095.45920543,0.0,1.0
2021-06-21,68.41,68.51,66.845,66.88,176747,56.8215222448628,56.9045825024931,55.5216292129492,55.5507003031198,212793.705488824,0.0,1.0
2021-06-22,68.18,68.48,67.69,68.2,145913,56.6304836523133,56.879664425204,56.223488389925,56.6470957038393,175671.258629514,0.0,1.0
2021-06-23,67.69,68.23,67.59,68.12,281874,56.223488389925,56.6720137811284,56.1404281322947,56.5806474977351,339360.854447072,0.0,1.0
2021-06-24,68.55,68.67,67.595,67.68,306659,56.9378066055452,57.0374789147015,56.1445811451762,56.2151823641619,369200.636681229,0.0,1.0
2021-06-25,70.06,70.06,68.03,68.53,946235,58.1920164957622,58.1920164957622,56.5058932658678,56.9211945540192,1139215.10358432,0.0,1.0
2021-06-28,70.42,70.77,69.43,69.95,332394,58.4910334232311,58.7817443249371,57.6687368726915,58.1006502123689,400184.166872717,0.0,1.0
2021-06-29,69.37,70.9,69.26,70.52,230086,57.6189007181134,58.8897226598564,57.5275344347201,58.5740936808614,277010.939484696,0.0,1.0
2021-06-30,69.98,70.25,69.22,69.22,463176,58.125568289658,58.3498309852597,57.494310331668,57.494310331668,557638.530404994,0.0,1.0
2021-07-01,70.65,71.26,69.94,70.44,199693,58.6820720157807,59.1887395873253,58.0923441866059,58.5076454747572,240419.432466632,0.0,1.0
2021-07-02,69.83,70.99,69.56,70.99,139162,58.0009779032126,58.9644768917236,57.7767152076109,58.9644768917236,167543.424461155,0.0,1.0
2021-07-06,68.8,69.56,67.95,69.44,270139,57.1454572496209,57.7767152076109,56.4394450597636,57.6770428984546,325232.557310989,0.0,1.0
2021-07-07,69.06,69.5,68.43,68.7,138937,57.3614139194596,57.7268790530327,56.8381342963889,57.0623969919906,167272.53678705,0.0,1.0
2021-07-08,68.38,69.04,68.0,68.19,152052,56.7966041675738,57.3448018679335,56.4809751885788,56.6387896780763,183062.278324309,0.0,1.0
2021-07-09,69.3,69.53,68.27,68.94,162340,57.5607585377722,57.7517971303218,56.7052378841805,57.2617416103032,195448.466729595,0.0,1.0
2021-07-12,69.31,69.34,68.567,69.3,140498,57.5690645635352,57.5939826408243,56.9519268493424,57.5607585377722,169151.895272728,0.0,1.0
2021-07-13,69.02,69.16,68.715,68.89,182480,57.3281898164075,57.4444741770898,57.0748560306352,57.2202114814881,219695.923425012,0.0,1.0
2021-07-14,70.12,70.5,68.75,69.27,237123,58.2418526503403,58.5574816293353,57.1039271208057,57.5358404604831,285483.101985473,0.0,1.0
2021-07-15,70.84,70.86,69.24,69.4,219277,58.8398865052782,58.8564985568043,57.510922383194,57.6438187954025,263997.495620706,0.0,1.0
2021-07-16,70.89,71.66,70.82,71.24,230523,58.8814166340934,59.5209806178464,58.8232744537522,59.1721275357993,277537.063545068,0.0,1.0
2021-07-19,68.71,70.37,68.08,70.17,208571,57.0707030177536,58.449503294416,56.547423394683,58.2833827791555,251108.058114194,0.0,1.0
2021-07-20,70.32,70.63,68.8,69.07,301191,58.4079731656009,58.6654599642547,57.1454572496209,57.3697199452226,362617.464227876,0.0,1.0
2021-07-21,69.71,71.16,69.62,70.5,184723,57.9013055940563,59.1056793296951,57.826551362189,58.5574816293353,222396.372549531,0.0,1.0
2021-07-22,68.59,69.42,68.51,69.38,115914,56.9710307085973,57.6604308469285,56.9045825024931,57.6272067438764,139554.106027438,0.0,1.0
2021-07-23,69.59,69.76,68.72,69.0,112117,57.8016332849,57.9428357228714,57.0790090435167,57.3115777648814,134982.726033768,0.0,1.0
2021-07-26,70.4,70.68,69.74,70.01,115041,58.4744213717051,58.7069900930698,57.9262236713453,58.1504863669471,138503.061851911,0.0,1.0
2021-07-27,70.89,71.0,69.645,69.86,144947,58.8814166340934,58.9727829174867,57.8473164265966,58.0258959805017,174508.247548691,0.0,1.0
2021-07-28,71.24,71.39,70.22,71.22,208552,59.1721275357993,59.2967179222447,58.3249129079706,59.1555154842732,251085.183155048,0.0,1.0
2021-07-29,71.38,71.96,70.95,71.5,114116,59.2884118964817,59.7701613907372,58.9312527886715,59.388084205638,137389.412525036,0.0,1.0
2021-07-30,70.32,71.73,70.3,71.07,235528,58.4079731656009,59.5791227981876,58.3913611140748,59.0309250978278,283562.809362375,0.0,1.0
2021-08-02,70.78,71.72,70.68,70.68,155301,58.7900503507001,59.5708167724245,58.7069900930698,58.7069900930698,186973.896338381,0.0,1.0
2021-08-03,71.6,71.855,70.425,71.03,140575,59.4711444632682,59.6829481202254,58.4951864361126,58.9977009947757,169244.599054532,0.0,1.0
2021-08-04,71.39,71.52,70.45,70.59,135980,59.2967179222447,59.404696257164,58.5159515005202,58.6322358612026,163712.470776705,0.0,1.0
2021-08-05,72.31,72.38,71.4,71.8,127503,60.0608722924431,60.1190144727843,59.3050239480077,59.6372649785288,153506.627161658,0.0,1.0
2021-08-06,72.55,73.0995,72.44,72.79,165930,60.2602169107557,60.716633026434,60.1688506273624,60.4595615290684,199770.630063088,0.0,1.0
2021-08-09,71.92,72.72,71.58,72.72,96069,59.7369372876851,60.4014193487272,59.4545324117422,60.4014193487272,115661.813171402,0.0,1.0
2021-08-10,71.83,71.925,71.33,71.76,154276,59.6621830558178,59.7410903005666,59.2468817676665,59.6040408754767,185739.852489682,0.0,1.0
2021-08-11,71.98,72.37,71.35,72.08,149912,59.7867734422632,60.1107084470213,59.2634938191926,59.8698336998935,180485.835557269,0.0,1.0
2021-08-12,71.58,72.555,71.24,72.4,176866,59.4545324117422,60.2643699236373,59.1721275357993,60.1356265243103,212936.974969795,0.0,1.0
2021-08-13,71.1,71.38,70.7,70.87,94722,59.5791227981876,59.8137522550581,59.2439378598012,59.3863914586154,113038.492070663,0.63,1.0
2021-08-16,70.95,71.68,70.76,70.91,137373,59.4534284462927,60.0651409588479,59.2942156005591,59.419909952454,163936.960486721,0.0,1.0
2021-08-17,70.88,70.91,69.78,70.49,113907,59.394771082075,59.419909952454,58.4730125015124,59.0679657671483,135933.315558086,0.0,1.0
2021-08-18,69.99,71.48,69.93,70.78,86759,58.6489845941652,59.8975484896547,58.5987068534073,59.3109748474784,103535.678443853,0.0,1.0
2021-08-19,69.19,70.32,69.11,69.61,142944,57.9786147173924,58.925512168334,57.9115777297151,58.3305589026981,170585.230575251,0.0,1.0
2021-08-20,70.78,70.84,68.83,69.15,249616,59.3109748474784,59.3612525882364,57.6769482728446,57.9450962235537,297884.506626873,0.0,1.0
2021-08-23,69.65,70.7,69.35,70.56,171985,58.3640773965368,59.2439378598012,58.1126886927469,59.1266231313659,205241.919076593,0.0,1.0
2021-08-24,68.18,69.7,68.1,69.7,197376,57.1322727479667,58.4059755138351,57.0652357602894,58.4059755138351,235542.803265759,0.0,1.0
2021-08-25,68.32,68.81,67.81,68.0,220816,57.2495874764019,57.6601890259253,56.8222266799592,56.9814395256928,263515.420547239,0.0,1.0
2021-08-26,67.44,68.59,67.41,68.2,159598,56.5121806119518,57.4758373098127,56.4870417415728,57.149031994886,190459.631949217,0.0,1.0
2021-08-27,67.99,68.41,67.59,67.59,196689,56.9730599022331,57.3250040875388,56.6378749638467,56.6378749638467,234722.957358234,0.0,1.0
2021-08-30,67.53,68.25,67.25,67.89,159416,56.5875972230887,57.1909301121843,56.3529677662182,56.8892636676365,190242.43841913,0.0,1.0
2021-08-31,67.42,68.14,67.28,67.59,214057,56.4954213650324,57.098754254128,56.3781066365972,56.6378749638467,255449.425657925,0.0,1.0
2021-09-01,68.28,68.75,67.085,67.55,165483,57.2160689825633,57.6099112851673,56.2147039791338,56.604356470008,197482.620545697,0.0,1.0
2021-09-02,67.98,68.42,67.51,68.33,304441,56.9646802787734,57.3333837109985,56.5708379761694,57.2579670998616,363311.074137844,0.0,1.0
2021-09-03,67.44,68.26,67.3458,67.89,141639,56.5121806119518,57.1993097356439,56.4332445589618,56.8892636676365,169027.881362267,0.0,1.0
2021-09-07,65.7,67.57,65.68,67.36,183030,55.0541261299708,56.6211157169273,55.0373668830515,56.4451436242745,218422.702262341,0.0,1.0
2021-09-08,66.91,67.23,65.11,65.34,271064,56.0680605685897,56.3362085192989,54.5597283458508,54.752459685423,323479.928787845,0.0,1.0
2021-09-09,66.42,67.55,66.2459,66.58,265027,55.6574590190664,56.604356470008,55.5115697746337,55.7915329944209,316275.547792611,0.0,1.0
2021-09-10,63.99,66.45,63.94,66.45,192087,53.6212105183688,55.6825978894454,53.5793124010705,55.6825978894454,229231.06381176,0.0,1.0
2021-09-13,63.87,64.7,63.29,64.63,335078,53.5206550368529,54.2161637840047,53.0346368761926,54.1575064197871,399872.382826099,0.0,1.0
2021-09-14,62.41,64.39,62.0,64.08,202362,52.2972300117424,53.9563954567552,51.9536654498963,53.6966271295058,241492.951293296,0.0,1.0
2021-09-15,62.11,62.86,61.97,62.13,225626,52.0458413079526,52.6743130674272,51.9285265795174,52.0626005548719,269255.535270956,0.0,1.0
2021-09-16,61.53,62.62,61.07,62.4,180912,51.5598231472923,52.4732021043953,51.1743604681479,52.2888503882828,215895.142390235,0.0,1.0
2021-09-17,60.83,62.01,60.79,61.73,843005,50.973249505116,51.962045073356,50.9397310112774,51.7274156164855,1006017.75731118,0.0,1.0
2021-09-20,60.26,61.1,59.49,60.29,233886,50.4956109679154,51.1994993385269,49.8503799615215,50.5207498382944,279112.780097962,0.0,1.0
2021-09-21,59.92,60.735,59.86,60.61,161902,50.2107037702869,50.8936430822493,50.1604260295289,50.7888977890035,193209.158835588,0.0,1.0
2021-09-22,59.97,60.69,59.92,60.18,324260,50.2526018875852,50.8559347766808,50.2107037702869,50.4285739802381,386962.494867436,0.0,1.0
2021-09-23,59.43,60.58,59.24,59.9,225074,49.8001022207635,50.7637589186245,49.64088937503,50.1939445233676,268596.79445443,0.0,1.0
2021-09-24,59.44,59.74,59.01,59.33,159123,49.8084818442232,50.059870548013,49.4481580354578,49.7163059861669,189892.780703112,0.0,1.0
2021-09-27,59.78,60.48,59.22,59.25,167804,50.0933890418517,50.6799626840279,49.6241301281107,49.6492689984896,200252.434739824,0.0,1.0
2021-09-28,59.11,60.28,58.89,59.84,130157,49.5319542700544,50.5123702148347,49.3476025539419,50.1436667826096,155325.595030102,0.0,1.0
2021-09-29,60.42,60.64,59.2,59.44,219881,50.62968494327,50.8140366593825,49.6073708811913,49.8084818442232,262399.618620695,0.0,1.0
2021-09-30,59.52,60.88,59.52,60.88,323839,49.8755188319005,51.0151476224143,49.8755188319005,51.0151476224143,386460.08565773,0.0,1.0
2021-10-01,59.59,60.44,59.19,59.87,322175,49.9341761961181,50.6464441901893,49.5989912577317,50.1688056529886,384474.316239796,0.0,1.0
2021-10-04,60.15,60.54,59.82,59.82,313867,50.4034351098591,50.7302404247859,50.1269075356903,50.1269075356903,374559.789602657,0.0,1.0
2021-10-05,59.74,60.83,59.55,60.21,230531,50.059870548013,50.973249505116,49.9006577022795,50.4537128506171,275109.020243894,0.0,1.0
2021-10-06,59.94,59.96,58.3,59.39,284833,50.2274630172062,50.2442222641256,48.8532047698219,49.7665837269249,339911.454698626,0.0,1.0
2021-10-07,59.57,60.57,59.4,60.0,290644,49.9174169491988,50.7553792951649,49.7749633503846,50.2777407579642,346846.133837819,0.0,1.0
2021-10-08,59.86,60.28,59.32,59.47,277867,50.1604260295289,50.5123702148347,49.7079263627073,49.8336207146022,331598.432003115,0.0,1.0
2021-10-11,59.26,59.7024,56.84,59.48,710044,49.6576486219493,50.0283631638047,47.6297797447114,49.8420003380618,847345.949872491,0.0,1.0
2021-10-12,60.64,60.7,59.05,59.31,471625,50.8140366593825,50.8643144001405,49.4816765292964,49.6995467392476,562823.618830119,0.0,1.0
2021-10-13,61.37,61.59,60.21,60.83,358793,51.4257491719377,51.6101008880503,50.4537128506171,50.973249505116,428173.177144797,0.0,1.0
2021-10-14,62.75,63.27,61.675,61.85,483087,52.5821372093709,53.0178776292733,51.6813276874574,51.8279710980014,576502.037741396,0.0,1.0
2021-10-15,63.75,64.13,62.985,63.35,1767209,53.420099555337,53.7385252468041,52.7790583606729,53.0849146169505,2108936.05005917,0.0,1.0
2021-10-18,62.14,63.17,62.031,63.17,257116,52.0709801783316,52.9340813946766,51.9796422826213,52.9340813946766,306834.789460111,0.0,1.0
2021-10-19,61.29,62.46,61.16,62.46,270149,51.3587121842604,52.3391281290407,51.2497770792848,52.3391281290407,322387.99428219,0.0,1.0
2021-10-20,62.16,62.9,61.38,61.52,210349,52.0877394252509,52.7078315612658,51.4341287953974,51.5514435238326,251024.405825172,0.0,1.0
2021-10-21,61.39,62.28,61.25,62.13,169053,51.442508418857,52.1882949067668,51.3251936904218,52.0626005548719,201742.955174319,0.0,1.0
2021-10-22,61.66,61.81,61.22,61.69,127442,51.6687582522679,51.7944526041628,51.3000548200428,51.6938971226469,152085.59264447,0.0,1.0
2021-10-25,61.94,62.215,61.39,61.6,178136,51.9033877091384,52.133827354279,51.442508418857,51.6184805115099,212582.344370892,0.0,1.0
2021-10-26,62.26,62.96,61.765,61.96,243537,52.1715356598475,52.7581093020238,51.7567442985943,51.9201469560577,290630.004047773,0.0,1.0
2021-10-27,61.06,62.2781,61.04,62.09,198769,51.1659808446882,52.1867027783095,51.1492215977689,52.0290820610333,237205.169130653,0.0,1.0
2021-10-28,61.49,61.88,61.1,61.1,179266,51.5263046534536,51.8531099683804,51.1994993385269,51.1994993385269,213930.853651101,0.0,1.0
2021-10-29,61.54,61.86,61.14,61.3,198921,51.5682027707519,51.8363507214611,51.2330178323655,51.3670918077201,237386.561529406,0.0,1.0
2021-11-01,63.19,63.31,61.23,61.53,198809,52.950840641596,53.0513961231119,51.3084344435025,51.5598231472923,237252.90397243,0.0,1.0
2021-11-02,63.0,63.51,62.05,63.51,171894,52.7916277958624,53.2189885923051,51.9955635671946,53.2189885923051,205133.32231155,0.0,1.0
2021-11-03,63.41,64.06,62.91,63.09,254777,53.1351923577085,53.6798678825864,52.7162111847255,52.8670444069994,304043.494587185,0.0,1.0
2021-11-04,64.08,64.56,62.06,62.06,321827,53.6966271295058,54.0988490555695,52.0039431906543,52.0039431906543,384059.023116333,0.0,1.0
2021-11-05,65.18,65.69,64.235,64.26,213407,54.6183857100684,55.0457465065111,53.8265112931305,53.8474603517797,254673.734479045,0.0,1.0
2021-11-08,63.89,65.2,63.37,65.2,249514,53.5374142837722,54.6351449569878,53.1016738638699,54.6351449569878,297762.782780341,0.0,1.0
2021-11-09,64.15,64.5,63.3434,64.03,173137,53.7552844937234,54.0485713148115,53.0793840654672,53.6547290122075,206616.682519778,0.0,1.0
2021-11-10,65.38,65.55,64.26,64.3,191181,54.7859781792617,54.9284317780759,53.8474603517797,53.8809788456183,228149.869645504,0.0,1.0
2021-11-11,64.7,65.6,64.53,65.45,132618,54.2161637840047,54.9703298953742,54.0737101851905,54.8446355434793,158262.481170449,0.0,1.0
2021-11-12,64.01,64.7,63.8,64.3,127378,54.1658860432468,54.7497707701619,53.9881819959248,54.411286870501,150527.691423531,0.63,1.0
2021-11-15,64.51,64.68,63.92,64.51,167590,54.588990917823,54.7328465751789,54.089727165823,54.588990917823,198047.824629603,0.0,1.0
2021-11-16,63.65,64.545,63.32,64.51,211217,53.8612505335519,54.6186082590433,53.5820013163316,54.588990917823,249603.600303066,0.0,1.0
2021-11-17,63.29,63.58,62.99,63.5,244715,53.556615023857,53.8020158511112,53.3027520991113,53.734319071179,289189.530426835,0.0,1.0
2021-11-18,62.69,63.34,62.22,63.11,196864,53.0488891743656,53.5989255113146,52.6511705922639,53.4042972690096,232642.084538947,0.0,1.0
2021-11-19,62.6,62.63,62.17,62.46,234359,52.9727302969418,52.9981165894164,52.6088601048063,52.8542609320605,276951.42987272,0.0,1.0
2021-11-22,63.2,63.87,62.58,62.75,408796,53.4804561464333,54.0474166783654,52.9558061019588,53.0996617593147,483090.629018934,0.0,1.0
2021-11-23,63.59,64.04,62.965,63.5,349711,53.8104779486027,54.1912723357213,53.2815968553825,53.734319071179,413267.514762475,0.0,1.0
2021-11-24,62.99,63.66,62.86,63.6,257842,53.3027520991113,53.8697126310434,53.1927448317215,53.8189400460943,304702.232819059,0.0,1.0
2021-11-26,60.11,62.29,59.2,62.06,302828,50.8656680215523,52.7104052747046,50.0956171498236,52.5157770323995,357863.993298726,0.0,1.0
2021-11-29,60.34,61.11,59.8,60.66,296435,51.0602962638574,51.7118777707047,50.6033429993151,51.3310833835861,350309.128790956,0.0,1.0
2021-11-30,58.63,59.87,58.55,59.87,407779,49.6132775928067,50.6625776817557,49.5455808128745,50.6625776817557,481888.799329524,0.0,1.0
2021-12-01,58.82,60.58,58.72,59.71,421137,49.7740574451457,51.2633866036539,49.6894364702304,50.5271841218913,497674.483686599,0.0,1.0
2021-12-02,60.94,61.35,58.77,59.21,352595,51.5680221133488,51.9149681105013,49.7317469576881,50.1040792473151,416675.65323274,0.0,1.0
2021-12-03,61.21,61.42,60.07,61.42,260467,51.79649874562,51.974202792942,50.8318196315862,51.974202792942,307804.300601461,0.0,1.0
2021-12-06,62.76,63.22,62.05,62.46,300702,53.1081238568062,53.4973803414163,52.507314934908,52.8542609320605,355351.613830007,0.0,1.0
2021-12-07,62.82,63.24,62.4,62.82,255925,53.1588964417554,53.5143045363994,52.8034883471114,53.1588964417554,302436.837032825,0.0,1.0
2021-12-08,62.87,63.42,62.505,63.03,212705,53.201206929213,53.6666222912468,52.8923403707724,53.3366004890774,251362.029583148,0.0,1.0
2021-12-09,62.25,62.88,61.835,62.26,291998,52.6765568847385,53.2096690267045,52.3253798388402,52.68501898223,345065.747933617,0.0,1.0
2021-12-10,62.94,63.27,62.375,62.77,316993,53.2604416116537,53.539690828874,52.7823331033825,53.1165859542978,374603.341922619,0.0,1.0
2021-12-13,62.79,63.22,62.04,62.6,373776,53.1335101492808,53.4973803414163,52.4988528374165,52.9727302969418,441706.090451426,0.0,1.0
2021-12-14,62.78,63.56,62.65,62.88,475423,53.1250480517893,53.7850916561282,53.0150407843995,53.2096690267045,561826.427166775,0.0,1.0
2021-12-15,64.45,64.59,62.74,62.82,341019,54.5382183328738,54.6566876977552,53.0911996618232,53.1588964417554,402995.829747376,0.0,1.0
2021-12-16,64.71,65.66,64.25,64.77,247400,54.7582328676535,55.5621321293483,54.3689763830433,54.8090054526026,292362.502615692,0.0,1.0
2021-12-17,63.95,64.92,63.92,64.21,660787,54.1151134582976,54.9359369149755,54.089727165823,54.3351279930772,780878.500468534,0.0,1.0
2021-12-20,63.66,63.82,62.53,63.31,237494,53.8697126310434,54.0051061909078,52.9134956145012,53.5735392188401,280656.185109988,0.0,1.0
2021-12-21,64.26,64.72,63.94,64.11,178335,54.3774384805349,54.766694965145,54.1066513608061,54.250507018162,210745.622085567,0.0,1.0
2021-12-22,64.48,64.78,64.08,64.42,122047,54.5636046253484,54.8174675500941,54.2251207256874,54.5128320403993,144227.834910014,0.0,1.0
2021-12-23,64.62,65.121,64.43,64.81,122618,54.6820739902297,55.1060250745551,54.5212941378908,54.8428538425687,144902.608511443,0.0,1.0
2021-12-27,64.94,64.96,63.86,64.74,128603,54.9528611099585,54.9697853049416,54.0389545808739,54.783619160128,151975.323055319,0.0,1.0
2021-12-28,65.65,65.78,64.91,64.91,93913,55.5536700318567,55.6636772992466,54.9274748174839,54.9274748174839,110980.758723312,0.0,1.0
2021-12-29,66.2,66.25,65.37,65.8,124164,56.0190853938906,56.0613958813482,55.3167313020941,55.6806014942296,146729.578717764,0.0,1.0
2021-12-30,66.2,66.71,66.12,66.52,118559,56.0190853938906,56.4506523659583,55.9513886139584,56.2898725136194,140105.925414769,0.0,1.0
2021-12-31,66.35,66.56,65.95,66.0,88303,56.1460168562634,56.3237209035855,55.8075329566025,55.8498434440601,104351.19671978,0.0,1.0
2022-01-03,66.42,66.59,65.57,66.44,185702,56.2052515387041,56.34910719606,55.4859732519245,56.2221757336872,219451.501458121,0.0,1.0
2022-01-04,65.97,66.93,65.91,66.6,180739,55.8244571515855,56.6368185107719,55.7736845666364,56.3575692935515,213586.525304194,0.0,1.0
2022-01-05,66.85,67.94,65.88,66.04,281821,56.5691217308396,57.4914903574158,55.7482982741618,55.8836918340262,333039.178858759,0.0,1.0
2022-01-06,67.74,68.02,66.9,67.14,286432,57.3222484075853,57.559187137348,56.6114322182973,56.8145225580939,338488.182494818,0.0,1.0
2022-01-07,67.74,67.96,67.305,67.71,205134,57.3222484075853,57.5084145523988,56.954147166704,57.2968621151107,242415.075228647,0.0,1.0
2022-01-10,67.39,68.61,67.1822,68.15,319976,57.026074995382,58.0584508893479,56.8502326095081,57.6691944047378,378128.472663535,0.0,1.0
2022-01-11,66.35,67.49,65.73,67.49,156606,56.1460168562634,57.1106959702972,55.6213668117889,57.1106959702972,185067.591287927,0.0,1.0
2022-01-12,65.64,66.78,65.59,66.12,216184,55.5452079343652,56.509887048399,55.5028974469076,55.9513886139584,255473.303417424,0.0,1.0
2022-01-13,66.09,66.53,65.53,65.75,202623,55.9260023214838,56.2983346111109,55.4521248619585,55.638291006772,239447.72581851,0.0,1.0
2022-01-14,65.85,66.545,65.19,66.12,351423,55.7229119816872,56.3110277573482,55.1644135472466,55.9513886139584,415290.653826654,0.0,1.0
2022-01-18,63.65,65.675,63.59,65.52,388343,53.8612505335519,55.5748252755856,53.8104779486027,55.4436627644669,458920.498598568,0.0,1.0
2022-01-19,64.15,65.07,63.44,63.95,240443,54.2843554081281,55.0628683773483,53.6835464862299,54.1151134582976,284141.136687247,0.0,1.0
2022-01-20,63.93,65.22,63.89,64.22,160629,54.0981892633146,55.1897998397212,54.0643408733485,54.3435900905688,189821.731740727,0.0,1.0
2022-01-21,63.72,65.25,63.69,64.14,206889,53.9204852159926,55.2151861321958,53.895098923518,54.2758933106366,244489.029117453,0.0,1.0
2022-01-24,63.98,64.11,62.22,63.22,298571,54.1404997507722,54.250507018162,52.6511705922639,53.4973803414163,352833.325660751,0.0,1.0
2022-01-25,62.65,63.39,61.99,63.12,207421,53.0150407843995,53.6412359987723,52.4565423499589,53.4127593665011,245117.714854686,0.0,1.0
2022-01-26,62.75,64.17,61.84,63.02,260069,53.0996617593147,54.3012796031112,52.329610887586,53.3281383915859,307333.968038643,0.0,1.0
2022-01-27,62.65,64.06,62.41,63.36,202526,53.0150407843995,54.2081965307044,52.8119504446029,53.6158497062977,239333.097028074,0.0,1.0
2022-01-28,63.69,63.71,62.04,62.48,180063,53.895098923518,53.912023118501,52.4988528374165,52.8711851270436,212787.668991469,0.0,1.0
2022-01-31,63.83,63.87,62.58,63.03,210868,54.0135682883993,54.0474166783654,52.9558061019588,53.3366004890774,249191.17300552,0.0,1.0
2022-02-01,63.39,64.0,62.86,63.52,222368,53.6412359987723,54.1574239457552,53.1927448317215,53.7512432661621,262781.184242709,0.0,1.0
2022-02-02,64.2,64.27,63.03,63.13,206624,54.3266658955857,54.3859005780264,53.3366004890774,53.4212214639926,244175.867988944,0.0,1.0
2022-02-03,64.19,64.63,63.28,64.39,188448,54.3182037980942,54.6905360877213,53.5481529263655,54.4874457479247,222696.55979354,0.0,1.0
2022-02-04,63.29,64.12,62.65,63.7,158899,53.556615023857,54.2589691156535,53.0150407843995,53.9035610210095,187777.321354611,0.0,1.0
2022-02-07,63.63,64.12,62.85,63.09,181571,53.8443263385688,54.2589691156535,53.18428273423,53.3873730740265,214569.733073702,0.0,1.0
2022-02-08,63.77,64.32,63.65,63.73,149771,53.9627957034502,54.428211065484,53.8612505335519,53.9289473134841,176990.397652606,0.0,1.0
2022-02-09,63.74,64.26,63.285,64.19,168490,53.9374094109756,54.3774384805349,53.5523839751113,54.3182037980942,199111.390726427,0.0,1.0
2022-02-10,62.26,63.84,62.03,63.2,243514,52.68501898223,54.0220303858909,52.490390739925,53.4804561464333,287770.26055763,0.0,1.0
2022-02-11,62.09,63.2,61.85,62.5,257163,52.5411633248741,53.4804561464333,52.3380729850775,52.8881093220266,303899.831286011,0.0,1.0
2022-02-14,61.49,62.15,60.84,61.67,610164,52.5834738123317,53.1478760357199,52.0276231377828,52.7374016914376,713512.851849685,0.65,1.0
2022-02-15,60.94,62.3,60.59,61.95,240896,52.1131386261749,53.2761492683081,51.8138344168024,52.9768450589356,281698.677665647,0.0,1.0
2022-02-16,59.66,62.11,59.03,61.8,504445,51.0185403747554,53.113669840363,50.4797927978849,52.8485718263474,589887.293500295,0.0,1.0
2022-02-17,60.66,60.865,58.37,59.29,378509,51.8736952586769,52.0490020098808,49.9153905744967,50.7021330677045,442620.403761566,0.0,1.0
2022-02-18,61.3,61.995,60.29,60.44,846570,52.4209943843866,53.0153270287121,51.5572879516259,51.6855611842142,989961.018661192,0.0,1.0
2022-02-22,61.1,61.7,60.54,61.27,270513,52.2499634076023,52.7630563379552,51.7710766726063,52.395339737869,316332.169863207,0.0,1.0
2022-02-23,60.19,61.56,60.15,61.56,194391,51.4717724632338,52.6433346542062,51.4375662678769,52.6433346542062,227316.71613519,0.0,1.0
2022-02-24,60.81,60.95,59.46,60.0,303893,52.0019684912651,52.1216901750141,50.8475093979711,51.3092930352887,355366.034520483,0.0,1.0
2022-02-25,62.58,62.74,61.15,61.25,161280,53.5155926358061,53.6524174172336,52.2927211517984,52.3782366401906,188597.414377638,0.0,1.0
2022-02-28,62.94,63.18,62.01,62.03,248384,53.8234483940179,54.028685566159,53.0281543519709,53.0452574496493,290454.986190322,0.0,1.0
2022-03-01,61.92,63.41,61.11,62.96,253153,52.951190412418,54.225371189461,52.2585149564416,53.8405514916963,296031.75373228,0.0,1.0
2022-03-02,62.57,62.98,61.69,62.05,209601,53.5070410869669,53.8576545893747,52.754504789116,53.0623605473277,245102.967825938,0.0,1.0
2022-03-03,64.08,64.11,62.57,62.87,224520,54.7983249616884,54.823979608206,53.5070410869669,53.7635875521434,262548.930283155,0.0,1.0
2022-03-04,64.91,65.0,63.61,63.61,174964,55.5081035153432,55.5850674548961,54.3964021662453,54.3964021662453,204599.194005264,0.0,1.0
2022-03-07,65.2,65.49,64.27,64.93,205850,55.7560984316804,56.0040933480176,54.9608043896334,55.5252066130216,240716.627911934,0.0,1.0
2022-03-08,64.86,65.9,64.38,65.34,190076,55.4653457711471,56.3547068504254,55.0548714268648,55.8758201154294,222270.846572693,0.0,1.0
2022-03-09,64.55,65.67,64.34,65.5,179354,55.2002477571314,56.1580212271235,55.0206652315079,56.0126448968568,209732.766978465,0.0,1.0
2022-03-10,65.05,65.171,63.88,64.09,166847,55.6278251990922,55.7312989400467,54.6272939849041,54.8068765105276,195107.346209485,0.0,1.0
2022-03-11,65.67,66.2,64.99,64.99,259770,56.1580212271235,56.6112533156019,55.5765159060569,55.5765159060569,303769.533313982,0.0,1.0
2022-03-14,65.34,66.28,64.47,66.01,284997,55.8758201154294,56.6796657063156,55.1318353664177,56.4487738876568,333269.452538341,0.0,1.0
2022-03-15,66.46,66.56,65.41,65.98,201906,56.8335935854215,56.9191090738136,55.9356809573039,56.4231192411392,236104.597887719,0.0,1.0
2022-03-16,66.17,66.61,64.96,66.29,330037,56.5855986690842,56.9618668180097,55.5508612595392,56.6882172551548,385938.274113049,0.0,1.0
2022-03-17,66.27,66.74,65.62,65.71,168190,56.6711141574764,57.0730369529195,56.1152634829274,56.1922274224804,196677.821950489,0.0,1.0
2022-03-18,65.05,66.51,64.97,66.48,505408,55.6278251990922,56.8763513296175,55.5594128083785,56.8506966830999,591013.405293733,0.0,1.0
2022-03-21,66.3,66.5,65.0,65.0,274490,56.696768803994,56.8677997807783,55.5850674548961,55.5850674548961,320982.789388132,0.0,1.0
2022-03-22,65.04,66.28,65.0,66.28,261786,55.619273650253,56.6796657063156,55.5850674548961,56.6796657063156,306127.000993702,0.0,1.0
2022-03-23,64.74,64.92,64.12,64.71,318480,55.3627271850765,55.5166550641824,54.8325311570452,55.3370725385589,372423.763212985,0.0,1.0
2022-03-24,65.04,65.7,64.37,64.94,187203,55.619273650253,56.1836758736411,55.0463198780256,55.5337581618608,218911.221253329,0.0,1.0
2022-03-25,66.13,66.23,65.05,65.28,209397,56.5513924737274,56.6369079621195,55.6278251990922,55.8245108223941,244864.414548823,0.0,1.0
2022-03-28,66.13,66.465,65.37,66.12,217625,56.5513924737274,56.8378693598411,55.9014747619471,56.5428409248882,254486.063392444,0.0,1.0
2022-03-29,67.49,67.636,66.38,66.38,278644,57.7144031158606,57.8392557289131,56.7651811947078,56.7651811947078,325840.388962317,0.0,1.0
2022-03-30,67.74,67.83,67.06,67.49,234080,57.928191836841,58.0051557763939,57.3466865157744,57.7144031158606,273728.191700877,0.0,1.0
2022-03-31,66.98,68.46,66.92,67.66,337942,57.2782741250606,58.5439033532644,57.2269648320254,57.8597794461272,395182.213601239,0.0,1.0
2022-04-01,63.82,64.5,62.67,64.2,3157587,54.5759846918688,55.1574900129354,53.5925565753591,54.9009435477589,3692415.32659004,0.0,1.0
2022-04-04,64.01,64.43,63.19,63.71,1638429,54.7384641198138,55.0976291710609,54.0372371149982,54.4819176546374,1915944.15328211,0.0,1.0
2022-04-05,64.11,65.34,63.95,64.12,511356,54.823979608206,55.8758201154294,54.6871548267786,54.8325311570452,597968.870451956,0.0,1.0
2022-04-06,65.18,65.3,64.0,64.11,485290,55.738995334002,55.8416139200726,54.7299125709746,54.823979608206,567487.842406522,0.0,1.0
2022-04-07,65.33,66.02,64.7,65.3,595268,55.8672685665902,56.457325436496,55.3285209897197,55.8416139200726,696093.785105083,0.0,1.0
2022-04-08,64.94,65.74,64.75,65.73,324412,55.5337581618608,56.217882068998,55.3712787339157,56.2093305201588,379360.518310257,0.0,1.0
2022-04-11,64.0,65.53,63.89,65.08,380451,54.7299125709746,56.0382995433745,54.6358455337433,55.6534798456098,444891.337409392,0.0,1.0
2022-04-12,63.62,64.49,63.275,64.14,348761,54.4049537150845,55.1489384640962,54.1099252801316,54.8496342547236,407833.722939976,0.0,1.0
2022-04-13,63.19,63.83,62.75,63.63,255077,54.0372371149982,54.584536240708,53.6609689660728,54.4135052639237,298281.638561538,0.0,1.0
2022-04-14,63.44,64.21,63.01,63.3,404309,54.2510258359786,54.9094950965981,53.8833092358924,54.1313041522296,472790.377043703,0.0,1.0
2022-04-18,63.44,64.2,63.11,63.7,247111,54.2510258359786,54.9009435477589,53.9688247242845,54.4733661057982,288966.366965975,0.0,1.0
2022-04-19,63.81,64.335,63.63,63.93,281016,54.5674331430296,55.0163894570883,54.4135052639237,54.6700517291001,328614.155498179,0.0,1.0
2022-04-20,64.5,64.9,63.98,64.59,349971,55.1574900129354,55.499551966504,54.7128094732962,55.2344539524883,409248.671299332,0.0,1.0
2022-04-21,63.57,64.91,63.49,64.36,231176,54.3621959708884,55.5081035153432,54.2937835801747,55.0377683291864,270332.315638423,0.0,1.0
2022-04-22,63.29,63.96,63.23,63.59,243318,54.1227526033904,54.6957063756178,54.0714433103551,54.3792990685668,284530.913141977,0.0,1.0
2022-04-25,62.24,63.53,61.03,63.26,307635,53.2248399752728,54.3279897755315,52.1901025657278,54.0970979568727,359741.850025203,0.0,1.0
2022-04-26,61.67,62.805,61.61,61.78,202433,52.7374016914376,53.7080024846885,52.6860923984023,52.831468728669,236720.860520265,0.0,1.0
2022-04-27,60.65,62.09,60.62,61.53,282222,51.8651437098377,53.0965667426846,51.83948906332,52.6176800076886,330024.426342297,0.0,1.0
2022-04-28,61.08,61.61,60.74,61.17,229043,52.2328603099239,52.6860923984023,51.9421076493906,52.3098242494768,267838.030638004,0.0,1.0
2022-04-29,59.34,61.14,59.18,61.05,279228,50.7448908119005,52.2841696029592,50.6080660304731,52.2072056634063,326523.306186999,0.0,1.0
2022-05-02,58.89,60.03,58.34,59.5,345114,50.3600711141359,51.3349476818064,49.8897359279791,50.881715593328,403568.998422149,0.0,1.0
2022-05-03,59.79,60.5702,58.93,59.27,356489,51.1297105096652,51.7969023501007,50.3942773094927,50.685029970026,416870.682378905,0.0,1.0
2022-05-04,61.44,61.44,59.5996,59.83,339548,52.5407160681356,52.5407160681356,50.9668890197666,51.1639167050221,397060.235969111,0.0,1.0
2022-05-05,59.81,61.1999,58.76,58.76,379678,51.1468136073436,52.3353933805061,50.2489009792261,50.2489009792261,443987.407589738,0.0,1.0
2022-05-06,60.12,60.16,59.1,59.77,311234,51.4119116213593,51.4461178167162,50.5396536397594,51.1126074119868,363950.44436018,0.0,1.0
2022-05-09,60.39,61.0,59.53,59.91,291624,51.6428034400181,52.1644479192102,50.9073702398456,51.2323290957358,341018.925908137,0.0,1.0
2022-05-10,59.25,61.31,58.5,60.79,279409,50.6679268723476,52.4295459332259,50.0265607094065,51.9848653935867,326734.963751497,0.0,1.0
2022-05-11,58.52,59.69,58.47,59.33,375186,50.0436638070849,51.0441950212731,50.0009060628889,50.7363392630613,438734.557977979,0.0,1.0
2022-05-12,58.73,58.88,57.86,58.68,411061,50.2232463327084,50.3515195652967,49.4792615836968,50.1804885885124,480686.022764672,0.0,1.0
2022-05-13,60.39,60.56,58.22,58.85,435101,52.1986541145671,52.3455951842719,50.3229945777462,50.8675408948878,503379.825317512,0.65,1.0
2022-05-16,60.94,61.03,59.82,60.47,327006,52.6740516930239,52.7518440240442,51.705969351439,52.2678028532517,378321.868158838,0.0,1.0
2022-05-17,61.9,62.0,60.41,61.36,303399,53.5038365572396,53.5902724805954,52.2159412992382,53.0370825711183,351010.307081592,0.0,1.0
2022-05-18,62.1,63.32,61.91,62.5,398430,53.6767084039512,54.731226668892,53.5124801495752,54.0224520973744,460954.177998342,0.0,1.0
2022-05-19,61.46,62.07,60.66,61.7,379970,53.1235184944741,53.6507776269445,52.4320311076277,53.330964710528,439597.317004316,0.0,1.0
2022-05-20,61.11,61.71,60.155,61.35,236494,52.8209927627288,53.3396083028636,51.9955296946809,53.0284389787827,273606.147558015,0.0,1.0
2022-05-23,60.75,61.74,60.425,61.67,250136,52.5098234386479,53.3655390798703,52.2289066877416,53.3050339335213,289388.937248182,0.0,1.0
2022-05-24,61.53,61.64,59.94,60.73,225881,53.1840236408232,53.2791031565145,51.809692459466,52.4925362539768,261327.687876022,0.0,1.0
2022-05-25,61.46,62.02,61.13,61.55,269269,53.1235184944741,53.6075596652666,52.8382799474,53.2013108254943,311524.409696648,0.0,1.0
2022-05-26,61.7,62.57,61.36,62.06,167273,53.330964710528,54.0829572437235,53.0370825711183,53.6421340346089,193522.546535945,0.0,1.0
2022-05-27,61.97,62.015,61.31,61.64,156475,53.5643417035887,53.6032378690988,52.9938646094404,53.2791031565145,181030.055473459,0.0,1.0
2022-05-31,62.02,62.26,61.03,61.36,302322,53.6075596652666,53.8150058813205,52.7518440240442,53.0370825711183,349764.297369211,0.0,1.0
2022-06-01,62.32,62.58,61.765,62.34,245729,53.866867435334,54.0916008360591,53.3871480607093,53.8841546200051,284290.362686932,0.0,1.0
2022-06-02,62.13,62.48,60.73,62.48,254360,53.702639180958,54.0051649127033,52.4925362539768,54.0051649127033,294275.794281701,0.0,1.0
2022-06-03,62.13,62.32,61.59,61.69,266224,53.702639180958,53.866867435334,53.2358851948366,53.3223211181924,308001.568866376,0.0,1.0
2022-06-06,63.35,63.53,62.41,62.97,252383,54.7571574458987,54.9127421079392,53.9446597663542,54.4287009371467,291988.550826382,0.0,1.0
2022-06-07,63.33,63.38,62.39,63.31,203086,54.7398702612276,54.7830882229055,53.927372581683,54.7225830765564,234955.551020182,0.0,1.0
2022-06-08,61.41,63.33,61.04,63.33,290786,53.0803005327962,54.7398702612276,52.7604876163797,54.7398702612276,336417.994637517,0.0,1.0
2022-06-09,61.17,62.33,61.07,61.07,216774,52.8728543167423,53.8755110276696,52.7864183933865,52.7864183933865,250791.559323877,0.0,1.0
2022-06-10,61.03,61.485,60.36,60.5,168488,52.7518440240442,53.1451274753131,52.1727233375603,52.2937336302584,194928.21208891,0.0,1.0
2022-06-13,58.38,60.71,58.09,60.39,308220,50.4612920551155,52.4752490693056,50.2106278773837,52.1986541145671,356587.849164593,0.0,1.0
2022-06-14,57.32,58.97,56.55,58.31,332537,49.545071267544,50.9712640029147,48.8795146577044,50.4007869087664,384720.827972378,0.0,1.0
2022-06-15,57.96,58.94,56.79,57.66,295552,50.0982611770211,50.945333225908,49.0869608737583,49.8389534069537,341931.90576956,0.0,1.0
2022-06-16,56.8,57.393,56.56,57.34,298540,49.0956044660939,49.6081694915938,48.88815825004,49.5623584522152,345388.801796112,0.0,1.0
2022-06-17,57.28,59.12,56.65,59.09,1118385,49.5104968982017,51.1009178879484,48.9659505810602,51.0749871109417,1293889.11066103,0.0,1.0
2022-06-21,57.16,57.82,56.785,57.28,303778,49.4067737901747,49.977250884323,49.0826390775905,49.5104968982017,351448.782180007,0.0,1.0
2022-06-22,57.51,57.95,56.71,56.76,258403,49.70929952192,50.0896175846856,49.0178121350737,49.0610300967516,298953.247640252,0.0,1.0
2022-06-23,57.4,58.07,57.2,57.47,376114,49.6142200062287,50.1933406927125,49.4413481595171,49.6747251525777,435136.20887902,0.0,1.0
2022-06-24,57.75,58.475,57.5,57.5,1162685,49.916745737974,50.5434061823035,49.7006559295845,49.7006559295845,1345140.94934117,0.0,1.0
2022-06-27,59.04,59.04,57.85,58.04,496600,51.0317691492638,51.0317691492638,50.0031816613298,50.1674099157058,574529.640825179,0.0,1.0
2022-06-28,59.49,60.0,59.1186,59.46,349364,51.4207308043649,51.8615540134794,51.0997077850214,51.3948000273581,404188.428186162,0.0,1.0
2022-06-29,58.57,59.4,57.985,59.09,224565,50.6255203094915,51.3429384733446,50.1198701578601,51.0749871109417,259805.172758571,0.0,1.0
2022-06-30,58.78,59.3,58.27,58.27,518536,50.8070357485387,51.2565025499888,50.3662125394241,50.3662125394241,599907.977919705,0.0,1.0
2022-07-01,60.42,60.47,58.53,59.2,269389,52.2245848915738,52.2678028532517,50.5909459401492,51.1700666266331,311663.240862373,0.0,1.0
2022-07-05,57.67,60.16,56.62,59.98,317502,49.8475969992893,51.9998514908487,48.9400198040534,51.8442668288083,367326.43983342,0.0,1.0
2022-07-06,58.68,59.59,57.25,57.58,346281,50.7205998251829,51.5071667277207,49.484566121195,49.7698046682691,400621.624153411,0.0,1.0
2022-07-07,58.29,59.255,58.205,58.8,192481,50.3834997240953,51.2176063844787,50.3100291892428,50.8243229332098,222686.346749238,0.0,1.0
2022-07-08,58.07,58.28,57.6697,58.23,210607,50.1933406927125,50.3748561317597,49.8473376915193,50.3316381700818,243656.794331995,0.0,1.0
2022-07-11,58.69,58.71,57.87,57.87,215867,50.7292434175185,50.7465306021896,50.0204688460009,50.0204688460009,249742.227096273,0.0,1.0
2022-07-12,58.54,58.98,58.136,58.42,183212,50.5995895324848,50.9799075952503,50.2503884021273,50.4958664244578,211962.796123364,0.0,1.0
2022-07-13,58.34,58.65,57.87,57.99,195317,50.4267176857732,50.6946690481762,50.0204688460009,50.1241919540279,225967.389965871,0.0,1.0
2022-07-14,58.07,58.14,57.42,57.58,206859,50.1933406927125,50.2538458390616,49.6315071908998,49.7698046682691,239320.634255852,0.0,1.0
2022-07-15,58.85,59.03,57.46,58.5,303430,50.8675408948878,51.0231255569282,49.6660815602421,50.5650151631425,351046.171799404,0.0,1.0
2022-07-18,58.06,59.0,57.931,59.0,216273,50.1846971003769,50.9971947799215,50.073194759248,50.9971947799215,250211.939206976,0.0,1.0
2022-07-19,58.58,59.18,58.3661,58.5,230665,50.6341639018271,51.1527794419619,50.449277461769,50.5650151631425,266862.423682924,0.0,1.0
2022-07-20,58.03,58.67,57.675,58.67,262155,50.1587663233702,50.7119562328473,49.8519187954571,50.7119562328473,303294.035421919,0.0,1.0
2022-07-21,58.12,58.28,57.345,57.63,292535,50.2365586543904,50.3748561317597,49.566680248383,49.813022629947,338441.458877958,0.0,1.0
2022-07-22,58.42,58.59,57.75,58.44,229751,50.4958664244578,50.6428074941627,49.916745737974,50.513153609129,265804.992970652,0.0,1.0
2022-07-25,58.93,59.005,58.11,58.38,284612,50.9366896335724,51.0015165760892,50.2279150620548,50.4612920551155,329275.131160967,0.0,1.0
2022-07-26,59.58,59.745,58.41,58.99,341846,51.4985231353851,51.6411424089221,50.4872228321222,50.9885511875859,395490.655653492,0.0,1.0
2022-07-27,59.58,59.74,58.9,59.5,239836,51.4985231353851,51.6368206127544,50.9107588565656,51.4293743967004,277472.595523455,0.0,1.0
2022-07-28,61.44,61.5,59.7933,60.37,252494,53.1062313098029,53.1580928638164,51.682890959903,52.1813669298959,292116.969654678,0.0,1.0
2022-07-29,62.07,62.22,61.31,61.44,272924,53.6507776269445,53.7804315119782,52.9938646094404,53.1062313098029,315752.975619354,0.0,1.0
2022-08-01,61.99,62.05,60.76,61.86,327485,53.5816288882598,53.6334904422733,52.5184670309835,53.4692621878973,378876.035895357,0.0,1.0
2022-08-02,62.17,62.65,61.66,62.12,244689,53.7372135503003,54.1521059824081,53.2963903411857,53.6939955886224,283087.159250649,0.0,1.0
2022-08-03,63.03,63.15,61.2,63.0,417151,54.4805624911602,54.5842855991871,52.898785093749,54.4546317141534,482612.996777818,0.0,1.0
2022-08-04,62.33,63.55,62.1625,63.25,382021,53.8755110276696,54.9300292926103,53.7307308560486,54.6707215225429,441970.173011832,0.0,1.0
2022-08-05,61.18,62.16,60.78,61.85,304412,52.8814979090779,53.7285699579647,52.5357542156547,53.4606185955617,352182.273505587,0.0,1.0
2022-08-08,61.31,61.94,60.94,61.45,225290,52.9938646094404,53.5384109265819,52.6740516930239,53.1148749021385,260643.944384826,0.0,1.0
2022-08-09,62.17,62.19,61.25,61.25,210825,53.7372135503003,53.7545007349714,52.9420030554269,52.9420030554269,243909.004283062,0.0,1.0
2022-08-10,62.55,62.92,62.02,62.78,239274,54.0656700590523,54.3854829754688,53.6075596652666,54.2644726827707,276822.40289731,0.0,1.0
2022-08-11,62.18,63.41,62.13,62.84,259667,53.7458571426359,54.8090189999122,53.702639180958,54.3163342367841,300415.602585888,0.0,1.0
2022-08-12,63.31,63.34,61.7547,61.93,231801,55.2844165783691,55.3106135851192,53.9262764250862,54.0793542678628,265451.319165082,0.65,1.0
2022-08-15,63.05,63.33,62.335,62.88,315164,55.0573758532012,55.3018812495358,54.4330138589897,54.9089261482838,360916.042438747,0.0,1.0
2022-08-16,63.55,63.58,62.69,62.69,230756,55.4939926323702,55.5201896391203,54.7430117721996,54.7430117721996,264254.617561001,0.0,1.0
2022-08-17,63.29,63.74,62.985,63.01,184014,55.2669519072023,55.6599070084544,55.0006156719093,55.0224465108677,210727.128204121,0.0,1.0
2022-08-18,63.39,63.74,62.94,63.18,153960,55.3542752630361,55.6599070084544,54.9613201617841,55.1708962157852,176310.21910456,0.0,1.0
2022-08-19,63.33,63.81,63.02,63.34,291805,55.3018812495358,55.721033357538,55.0311788464511,55.3106135851192,334166.039788296,0.0,1.0
2022-08-22,61.71,63.37,61.53,62.96,269312,53.8872428850285,55.3368105918693,53.7300608445277,54.9787848329508,308407.753491083,0.0,1.0
2022-08-23,60.85,61.925,60.85,61.87,263646,53.136262024858,54.0749881000712,53.136262024858,54.0269602543626,301919.225942067,0.0,1.0
2022-08-24,60.63,60.94,60.1,60.78,184592,52.9441506420237,53.2148530451084,52.4813368561046,53.0751356757743,211389.035885612,0.0,1.0
2022-08-25,61.02,61.0792,60.45,60.55,169123,53.2847117297754,53.336407156429,52.7869686015228,52.8742919573566,193674.416638221,0.0,1.0
2022-08-26,60.03,61.25,60.01,61.02,217588,52.4202105070209,53.4855554481931,52.4027458358542,53.2847117297754,249175.032180586,0.0,1.0
2022-08-29,60.0,60.29,59.17,59.81,136364,52.3940135002708,52.6472512321888,51.6692296468504,52.2280991241866,156159.825396039,0.0,1.0
2022-08-30,59.05,60.02,58.845,60.02,206035,51.5644416198499,52.4114781714376,51.3854287403906,52.4114781714376,235944.894733748,0.0,1.0
2022-08-31,59.18,59.8,58.87,58.95,422053,51.6779619824338,52.2193667886032,51.407259579349,51.4771182640161,483322.011585715,0.0,1.0
2022-09-01,59.97,60.02,59.0,59.15,311377,52.3678164935207,52.4114781714376,51.520779941933,51.6517649756836,356579.287439078,0.0,1.0
2022-09-02,60.06,61.11,59.82,60.4,435862,52.4464075137711,53.3633027500258,52.23683145977,52.7433069236059,499135.650294567,0.0,1.0
2022-09-06,59.26,60.7281,59.02,60.46,335528,51.7478206671008,53.0298148540966,51.5382446130997,52.7957009371062,384236.263936832,0.0,1.0
2022-09-07,60.13,60.205,59.36,59.36,214284,52.5075338628547,52.5730263797301,51.8351440229346,51.8351440229346,245391.393807492,0.0,1.0
2022-09-08,60.2,60.585,59.69,59.82,233081,52.5686602119384,52.9048551318984,52.1233110971861,52.23683145977,266917.135483956,0.0,1.0
2022-09-09,61.0,61.48,60.418,60.54,280520,53.2672470586087,53.6863991666108,52.759025127656,52.8655596217732,321242.807633223,0.0,1.0
2022-09-12,61.05,61.49,60.6125,61.01,340897,53.3109087365255,53.6951315021942,52.9288690547527,53.275979394192,390384.676293109,0.0,1.0
2022-09-13,59.14,60.41,58.83,60.28,298321,51.6430326401003,52.7520392591893,51.3723302370155,52.6385188966054,341627.960986563,0.0,1.0
2022-09-14,59.14,59.69,58.8,59.2,222231,51.6430326401003,52.1233110971861,51.3461332302654,51.6954266536005,254492.051843501,0.0,1.0
2022-09-15,58.38,58.91,58.01,58.84,289840,50.9793751357635,51.4421889216826,50.6562787191785,51.3810625725989,331915.782705024,0.0,1.0
2022-09-16,58.13,58.37,57.7233,58.14,642938,50.761066746179,50.9706428001801,50.405922658003,50.7697990817624,736272.665956401,0.0,1.0
2022-09-19,58.97,59.0,57.63,57.85,220756,51.4945829351828,51.520779941933,50.3244499670101,50.5165613498444,252802.927569798,0.0,1.0
2022-09-20,58.27,58.51,57.8,58.51,224825,50.8833194443463,51.0928954983474,50.4728996719275,51.0928954983474,257462.620227219,0.0,1.0
2022-09-21,57.03,58.85,56.95,58.55,365037,49.8005098320074,51.3897949081823,49.7306511473404,51.1278248406809,418029.055931873,0.0,1.0
2022-09-22,56.67,57.075,56.44,57.0,198884,49.4861457510058,49.8398053421326,49.2853020325881,49.7743128252573,227755.791221039,0.0,1.0
2022-09-23,56.21,56.57,55.54,56.5,266312,49.0844583141704,49.398822395172,48.499391830084,49.3376960460883,304972.246493722,0.0,1.0
2022-09-26,54.55,55.99,54.39,55.77,217379,47.6348906073295,48.892346931336,47.4951732379955,48.7002355485017,248935.691859769,0.0,1.0
2022-09-27,52.99,55.019,52.92,54.87,283898,46.2726462563225,48.04443714619,46.2115199072389,47.9143253459976,325111.188512252,0.0,1.0
2022-09-28,53.48,54.08,52.67,53.63,362981,46.700530699908,47.2244708349108,45.9932115176544,46.8315157336587,415674.588469682,0.0,1.0
2022-09-29,51.21,53.58,50.94,53.11,367687,44.7182905224811,46.7878540557418,44.4825174617299,46.377434283323,421063.753779542,0.0,1.0
2022-09-30,50.05,51.72,49.89,51.58,588582,43.7053395948092,45.1636396372334,43.5656222254752,45.0413869390661,674025.859840218,0.0,1.0
2022-10-03,51.56,51.69,49.9,50.68,465576,45.0239222678994,45.1374426304833,43.5743545610585,44.2554767365621,533163.201934427,0.0,1.0
2022-10-04,52.62,52.7758,51.56,51.56,341200,45.9495498397375,46.0855996281265,45.0239222678994,45.0239222678994,390731.662499842,0.0,1.0
2022-10-05,51.47,51.95,50.97,51.91,271091,44.945331247649,45.3644833556511,44.5087144684801,45.3295540133176,310445.009140518,0.0,1.0
2022-10-06,49.72,51.22,49.53,51.22,292917,43.4171725205577,44.7270228580645,43.2512581444736,44.7270228580645,335439.467715318,0.0,1.0
2022-10-07,48.41,49.97,48.19,49.77,473482,42.2732365591352,43.6354809101422,42.0811251763008,43.4608341984746,542216.908041472,0.0,1.0
2022-10-10,48.18,49.2,47.951,48.8,288810,42.0723928407175,42.9630910702221,41.8724223558581,42.6137976468869,330736.25863593,0.0,1.0
2022-10-11,49.3,49.985,48.07,48.34,431885,43.0504144260558,43.6485794135173,41.9763371493003,42.2121102100515,494581.313185066,0.0,1.0
2022-10-12,48.25,49.14,47.97,49.11,337862,42.1335191898011,42.9106970567218,41.8890137934665,42.8845000499717,386909.088380779,0.0,1.0
2022-10-13,49.56,49.77,47.77,47.87,363080,43.2774551512237,43.4608341984746,41.7143670817989,41.8016904376327,415787.960200594,0.0,1.0
2022-10-14,48.94,50.22,48.78,49.78,310813,42.7360503450542,43.8537892997267,42.5963329757202,43.469566534058,355933.412123574,0.0,1.0
2022-10-17,51.12,51.44,49.71,49.71,441315,44.6396995022307,44.9191342408988,43.4084401849744,43.4084401849744,505380.25684677,0.0,1.0
2022-10-18,52.05,52.695,51.45,51.74,402909,45.4518067114849,46.0150423566128,44.9278665764822,45.1811043084002,461398.896266557,0.0,1.0
2022-10-19,51.53,52.0,50.51,51.11,619630,44.9977252611492,45.408145033568,44.1070270316446,44.6309671666473,709581.066924905,0.0,1.0
2022-10-20,50.67,51.465,50.1,51.39,467097,44.2467444009787,44.9409650798573,43.7490012727261,44.8754725629819,534905.003982089,0.0,1.0
2022-10-21,52.34,52.69,50.76,51.0,549460,45.7050444434029,46.0106761888211,44.3253354212291,44.5349114752302,629224.558256634,0.0,1.0
2022-10-24,52.74,53.2414,52.355,52.56,511959,46.054337866738,46.4921771728886,45.718142946778,45.8971558262372,586279.575620624,0.0,1.0
2022-10-25,53.27,53.82,52.345,52.49,384306,46.5171516526571,46.9974301097429,45.7094106111946,45.8360294771536,440095.317375922,0.0,1.0
2022-10-26,53.81,54.22,53.06,53.8,421083,46.9886977741595,47.346723533078,46.3337726054062,46.9799654385762,482211.197656569,0.0,1.0
2022-10-27,54.73,55.26,54.39,54.39,341656,47.7920726478304,48.2548864337494,47.4951732379955,47.4951732379955,391253.859563441,0.0,1.0
2022-10-28,57.11,57.15,55.02,55.03,342723,49.8703685166744,49.9052978590079,48.0453103797483,48.0540427153317,392475.754885503,0.0,1.0
2022-10-31,56.27,57.11,55.85,57.11,358576,49.1368523276706,49.8703685166744,48.7700942331687,49.8703685166744,410630.119028557,0.0,1.0
2022-11-01,56.15,56.55,55.815,56.55,221459,49.0320643006701,49.3813577240052,48.7395310586269,49.3813577240052,253607.98137618,0.0,1.0
2022-11-02,54.89,56.66,54.88,56.0,329976,47.9317900171644,49.4774134154224,47.923057681581,48.9010792669194,377878.285653716,0.0,1.0
2022-11-03,54.18,55.04,53.8274,54.49,387343,47.3117941907445,48.0627750509151,47.0038920380746,47.5824965938293,443573.19562625,0.0,1.0
2022-11-04,55.28,55.4,54.0,54.19,262207,48.2723511049162,48.3771391319167,47.1546121502437,47.3205265263279,300271.327752333,0.0,1.0
2022-11-07,54.35,55.2902,53.36,55.2,287810,47.460243895662,48.2812580872112,46.5957426729075,48.2024924202491,329591.08963681,0.0,1.0
2022-11-08,54.58,55.1,54.04,54.86,239466,47.6610876140797,48.1151690644154,47.1895414925772,47.9055930104143,274229.039543339,0.0,1.0
2022-11-09,57.23,57.41,53.67,54.11,490607,49.975156543675,50.1323385841758,46.8664450759922,47.2506678416609,561827.927151407,0.0,1.0
2022-11-10,61.11,61.18,58.29,59.16,551232,53.3633027500258,53.4244290991095,50.9007841155131,51.660497311267,631253.797723075,0.0,1.0
2022-11-11,60.69,61.375,60.04,61.3,561663,52.9965446555239,53.5947096429853,52.4289428426043,53.52921712611,643199.055552899,0.0,1.0
2022-11-14,62.38,63.24,60.75,61.38,576501,55.0399111820345,55.7987172675835,53.6017089501218,54.1575785244193,653382.819987877,0.65,1.0
2022-11-15,63.51,63.89,61.8,62.48,518665,56.0369470851396,56.3722334950334,54.5281582406177,55.128144447796,587833.846479039,0.0,1.0
2022-11-16,64.03,64.13,62.83,63.28,303930,56.4957600670995,56.583993332861,55.4369608779613,55.8340105738881,344461.918503031,0.0,1.0
2022-11-17,64.07,64.36,62.9,64.36,352341,56.5310533734041,56.7869298441125,55.4987241639944,56.7869298441125,399328.979789018,0.0,1.0
2022-11-18,65.0,65.87,64.62,65.39,461673,57.3516227449862,58.1192521571114,57.0163363350925,57.6957324814562,523241.428292862,0.0,1.0
2022-11-21,65.7,65.87,64.84,64.84,344519,57.9692556053169,58.1192521571114,57.2104495197678,57.2104495197678,390463.842663592,0.0,1.0
2022-11-22,66.15,66.55,65.5655,65.87,296859,58.3663053012437,58.7192383642898,57.8505818628676,58.1192521571114,336447.934277271,0.0,1.0
2022-11-23,65.87,66.435,65.43,65.91,435123,58.1192521571114,58.617770108664,57.7310257877608,58.154545463416,493150.736566954,0.0,1.0
2022-11-25,66.93,67.36,66.36,66.36,144212,59.0545247741835,59.433927816958,58.5515951593429,58.5515951593429,163444.023923795,0.0,1.0
2022-11-28,66.34,67.04,65.84,66.51,270401,58.5339485061906,59.1515813665212,58.092782177383,58.6839450579852,306461.51161497,0.0,1.0
2022-11-29,66.3,66.52,65.8,66.07,219657,58.498655199886,58.6927683845613,58.0574888710784,58.2957186886345,248950.322879019,0.0,1.0
2022-11-30,66.2,67.065,65.28,65.97,576694,58.4104219341245,59.1736396829616,57.5986758891185,58.207485422873,653601.558349575,0.0,1.0
2022-12-01,65.99,67.45,65.72,66.87,583139,58.2251320760253,59.5133377561434,57.9869022584692,59.0015848147266,660906.059599048,0.0,1.0
2022-12-02,65.9,66.57,65.03,65.26,261310,58.1457221368399,58.7368850174421,57.3780927247147,57.5810292359662,296158.141427391,0.0,1.0
2022-12-05,65.81,65.97,65.08,65.12,224253,58.0663121976545,58.207485422873,57.4222093575954,57.4575026639001,254159.242621854,0.0,1.0
2022-12-06,64.99,66.21,64.81,66.15,307392,57.3427994184101,58.4192452607006,57.1839795400394,58.3663053012437,348385.608700962,0.0,1.0
2022-12-07,64.74,65.93,64.74,65.03,287676,57.1222162540063,58.1721921165684,57.1222162540063,57.3780927247147,326040.295026084,0.0,1.0
2022-12-08,64.7,65.33,64.21,64.72,281583,57.0869229477017,57.6427925219992,56.6545799454702,57.104569600854,319134.73628085,0.0,1.0
2022-12-09,65.0,65.93,64.44,64.51,311794,57.3516227449862,58.1721921165684,56.8575164567217,56.9192797427548,353374.656722712,0.0,1.0
2022-12-12,65.37,65.495,64.575,65.05,413577,57.6780858283039,57.7883774105058,56.9766313654998,57.395739377867,468731.375213792,0.0,1.0
2022-12-13,65.5,66.925,65.17,66.91,858833,57.7927890737938,59.0501131108954,57.5016192967808,59.0368781210312,973366.442449621,0.0,1.0
2022-12-14,65.01,66.45,64.71,65.76,440907,57.3604460715624,58.6310050985282,57.0957462742778,58.0221955647738,499706.087261592,0.0,1.0
2022-12-15,63.9,65.09,63.69,64.89,549531,56.3810568216095,57.4310326841716,56.1957669635104,57.2545661526486,622816.117319412,0.0,1.0
2022-12-16,63.75,64.18,62.9926,63.32,1176708,56.2487069229673,56.6281099657418,55.5804281680895,55.8693038801927,1333633.05760492,0.0,1.0
2022-12-19,63.95,64.3175,63.414,63.72,367587,56.4251734544903,56.7494307061639,55.9522431500086,56.2222369432388,416608.177003828,0.0,1.0
2022-12-20,64.12,64.8,63.64,64.2,265268,56.5751700062849,57.1751562134632,56.1516503306296,56.6457566188941,300643.977881295,0.0,1.0
2022-12-21,64.91,65.02,64.13,64.13,286909,57.2722128058009,57.3692693981385,56.583993332861,56.583993332861,325171.008376225,0.0,1.0
2022-12-22,64.62,64.895,63.39,64.54,185392,57.0163363350925,57.2589778159366,55.9310671662258,56.9457497224833,210115.763482097,0.0,1.0
2022-12-23,64.65,64.88,63.9,64.3,129312,57.0428063148209,57.2457428260724,56.3810568216095,56.7339898846556,146556.969056901,0.0,1.0
2022-12-27,65.57,65.625,64.39,64.66,140347,57.8545523598269,57.9030806559957,56.813399823841,57.0516296413971,159063.589892886,0.0,1.0
2022-12-28,64.58,66.08,64.58,65.88,186780,56.9810430287879,58.3045420152106,56.9810430287879,58.1280754836876,211688.866311309,0.0,1.0
2022-12-29,65.37,65.895,64.7283,65.02,197593,57.6780858283039,58.1413104735518,57.1118929619122,57.3692693981385,223943.881363371,0.0,1.0
2022-12-30,64.51,65.275,64.13,65.11,195254,56.9192797427548,57.5942642258304,56.583993332861,57.4486793373239,221292.953757085,0.0,1.0
2023-01-03,65.13,65.39,64.17,65.09,525004,57.4663259904762,57.6957324814562,56.6192866391656,57.4310326841716,595018.211633485,0.0,1.0
2023-01-04,65.49,66.4,65.33,65.74,325263,57.7839657472177,58.5868884656475,57.6427925219992,58.0045489116215,368639.874306752,0.0,1.0
2023-01-05,64.24,65.13,63.68,65.13,283807,56.6810499251987,57.4663259904762,56.1869436369342,57.4663259904762,321655.327557627,0.0,1.0
2023-01-06,65.44,65.96,65.06,65.15,261094,57.7398491143369,58.1986620962968,57.4045627044432,57.4839726436285,295913.33579979,0.0,1.0
2023-01-09,65.34,66.15,65.14,65.7,273726,57.6516158485754,58.3663053012437,57.4751493170524,57.9692556053169,310229.931576878,0.0,1.0
2023-01-10,65.45,65.62,64.77,65.03,174118,57.7486724409131,57.8986689927076,57.1486862337347,57.3780927247147,197338.26975261,0.0,1.0
2023-01-11,66.07,66.24,65.1736,65.52,216883,58.2957186886345,58.445715240429,57.5047956943482,57.8104357269461,245806.38393937,0.0,1.0
2023-01-12,66.0,66.64,65.81,66.11,222446,58.2339554026014,58.7986483034751,58.0663121976545,58.3310119949391,252111.262209473,0.0,1.0
2023-01-13,65.43,65.94,65.41,65.78,148196,57.7310257877608,58.1810154431445,57.7133791346085,58.0398422179261,167959.327721762,0.0,1.0
2023-01-17,65.3,65.855,64.4253,65.33,231399,57.6163225422708,58.1060171672472,56.8445461666548,57.6427925219992,262258.228801641,0.0,1.0
2023-01-18,63.63,65.47,63.38,65.47,179258,56.1428270040535,57.7663190940654,55.9222438396497,57.7663190940654,203163.737001995,0.0,1.0
2023-01-19,63.53,63.8599,63.26,63.75,369128,56.0545937382919,56.3456752820392,55.8163639207358,56.2487069229673,418354.683819257,0.0,1.0
2023-01-20,64.19,64.2,62.79,63.79,370598,56.6369332923179,56.6457566188941,55.4016675716567,56.2840002292719,420020.722118206,0.0,1.0
2023-01-23,63.14,63.93,62.85,63.36,250696,55.710484001822,56.407526801338,55.4546075311136,55.9045971864974,284128.66489335,0.0,1.0
2023-01-24,62.29,63.32,61.825,62.81,414489,54.9605012428491,55.8693038801927,54.5502165570581,55.419314224809,469764.998974773,0.0,1.0
2023-01-25,61.58,62.03,61.0663,62.03,310759,54.3340450559423,54.7310947518692,53.8807907697254,54.7310947518692,352201.629757126,0.0,1.0
2023-01-26,61.17,61.715,60.86,61.56,243411,53.9722886663201,54.4531599647204,53.6987655424594,54.31639840279,275872.141758764,0.0,1.0
2023-01-27,61.01,61.45,60.42,61.09,288134,53.8311154411017,54.2193418104524,53.3105391731088,53.9017020537109,326559.373625348,0.0,1.0
2023-01-30,60.35,61.405,60.31,60.87,247681,53.2487758870757,54.1796368408597,53.2134825807711,53.7075888690356,280711.586341424,0.0,1.0
2023-01-31,61.86,61.92,60.27,60.48,350479,54.5810982000746,54.6340381595315,53.1781892744665,53.3634791325657,397218.66461035,0.0,1.0
2023-02-01,62.41,62.89,61.05,61.42,298191,55.0663811617629,55.4899008374182,53.8664087474063,54.1928718307239,337957.568980809,0.0,1.0
2023-02-02,63.33,63.72,62.21,62.47,394727,55.8781272067689,56.2222369432388,54.8899146302399,55.1193211212198,447367.55076809,0.0,1.0
2023-02-03,62.65,63.31,61.45,63.31,300067,55.2781409995906,55.8604805536166,54.2193418104524,55.8604805536166,340083.751190895,0.0,1.0
2023-02-06,62.5,62.73,61.39,62.47,284723,55.1457911009483,55.3487276121998,54.1664018509955,55.1193211212198,322693.484756156,0.0,1.0
2023-02-07,62.27,62.58,61.28,62.16,349167,54.9428545896968,55.2163777135575,54.0693452586578,54.8457979973591,395731.697094554,0.0,1.0
2023-02-08,60.97,61.935,60.96,61.73,342024,53.7958221347971,54.6472731493957,53.7869988082209,54.4663949545846,387636.110992928,0.0,1.0
2023-02-09,59.85,61.39,59.52,61.07,445248,52.8076095582681,54.1664018509955,52.5164397812551,53.8840554005586,504626.000360732,0.0,1.0
2023-02-10,60.35,60.9491,59.81,60.0,372563,53.2487758870757,53.7773813822529,52.7723162519635,52.9399594569104,422247.773313738,0.0,1.0
2023-02-13,60.52,60.82,60.07,60.27,264134,53.3987724388703,53.6634722361548,53.0017227429434,53.1781892744665,299358.748336391,0.0,1.0
2023-02-14,58.91,60.13,58.89,59.55,360046,52.5759972356441,53.6648228446661,52.5581476354962,53.147184440377,403421.922078549,0.6775,1.0
2023-02-15,58.65,58.81,57.88,58.5,467303,52.3439524337214,52.4867492349046,51.6567428280272,52.2100804326121,523600.524524844,0.0,1.0
2023-02-16,59.95,60.2,57.91,58.66,679719,53.504176443335,53.7272964451838,51.683517228249,52.3528772337953,761606.976478864,0.0,1.0
2023-02-17,61.74,62.095,60.12,60.53,371848,55.1017156565722,55.4185460591974,53.6558980445922,54.0218148476241,416645.74771297,0.0,1.0
2023-02-21,61.8,61.85,61.24,61.31,287541,55.1552644570159,55.1998884573857,54.6554756528747,54.7179492533923,322182.007011293,0.0,1.0
2023-02-22,61.93,62.7,61.685,61.87,385509,55.2712868579773,55.9584964636715,55.0526292561655,55.2177380575336,431952.53317237,0.0,1.0
2023-02-23,61.38,62.45,61.3614,62.13,284180,54.78042285391,55.7353764618227,54.7638227257724,55.4497828594563,318416.096321808,0.0,1.0
2023-02-24,61.39,61.79,60.51,60.75,301824,54.7893476539839,55.1463396569419,54.0039652474762,54.2181604492511,338185.726850002,0.0,1.0
2023-02-27,61.44,62.64,61.16,61.73,218290,54.8339716543537,55.9049476632278,54.584077252283,55.0927908564982,244588.111992707,0.0,1.0
2023-02-28,61.19,62.21,60.95,61.16,332674,54.6108516525049,55.5211812600479,54.3966564507301,54.584077252283,372752.327495817,0.0,1.0
2023-03-01,61.22,61.3199,60.25,60.8,378997,54.6376260527268,54.7267848054655,53.7719204455535,54.2627844496208,424656.011181914,0.0,1.0
2023-03-02,61.61,61.965,60.51,61.0,291040,54.9856932556108,55.3025236582361,54.0039652474762,54.4412804510998,326102.543013228,0.0,1.0
2023-03-03,62.25,62.32,61.13,61.92,251280,55.5568804603437,55.6193540608613,54.5573028520612,55.2623620579033,281552.525454796,0.0,1.0
2023-03-06,61.81,62.57,61.65,62.28,206848,55.1641892570899,55.8424740627101,55.0213924559066,55.5836548605655,231767.656738593,0.0,1.0
2023-03-07,60.64,62.1,60.46,61.9,235317,54.1199876484376,55.4230084592344,53.9593412471065,55.2445124577554,263666.410507985,0.0,1.0
2023-03-08,61.55,61.63,60.64,60.89,244558,54.9321444551671,55.0035428557587,54.1199876484376,54.3431076502864,274020.704075828,0.0,1.0
2023-03-09,61.11,62.23,61.03,61.79,219125,54.5394532519133,55.5390308601958,54.4680548513217,55.1463396569419,245523.707180366,0.0,1.0
2023-03-10,60.31,60.89,59.75,60.89,308090,53.8254692459972,54.3431076502864,53.325680441856,54.3431076502864,345206.612413914,0.0,1.0
2023-03-13,61.15,62.31,59.99,59.99,247284,54.5751524522091,55.6104292607874,53.5398756436308,53.5398756436308,277075.114233381,0.0,1.0
2023-03-14,62.98,63.46,62.09,62.17,338185,56.2083908657421,56.6367812692917,55.4140836591605,55.4854820597521,378927.255734361,0.0,1.0
2023-03-15,63.27,64.0,62.1,62.6,403396,56.4672100678867,57.1187204732851,55.4230084592344,55.869248462932,451994.438707271,0.0,1.0
2023-03-16,63.85,64.35,62.53,62.81,301997,56.9848484721758,57.4310884758733,55.8067748624143,56.0566692644849,338379.568727205,0.0,1.0
2023-03-17,63.82,64.09,62.89,63.57,1036765,56.958074071954,57.1990436739506,56.1280676650765,56.7349540701052,1161667.47872151,0.0,1.0
2023-03-20,64.61,64.9,63.62,64.05,316920,57.6631332777961,57.9219524799406,56.7795780704749,57.1633444736548,355100.391464239,0.0,1.0
2023-03-21,62.71,64.9124,61.66,64.81,372768,55.9674212637454,57.9330192320324,55.0303172559806,57.8416292792751,417676.583129312,0.0,1.0
2023-03-22,60.49,62.67,60.48,62.53,253391,53.9861156473283,55.9317220634496,53.9771908472544,55.8067748624143,283917.84454599,0.0,1.0
2023-03-23,60.78,61.43,60.16,60.44,429468,54.2449348494729,54.8250468542797,53.691597244888,53.9414916469586,481207.41802778,0.0,1.0
2023-03-24,63.3,63.3,60.89,60.89,325916,56.4939844681085,56.4939844681085,54.3431076502864,54.3431076502864,365180.169078818,0.0,1.0
2023-03-27,63.33,63.89,63.01,63.6,293821,56.5207588683304,57.0205476724716,56.2351652659639,56.761728470327,329218.579201105,0.0,1.0
2023-03-28,63.4,63.73,62.69,62.93,259776,56.583232468848,56.8777508712884,55.9495716635975,56.1637668653723,291072.066430059,0.0,1.0
2023-03-29,63.9,64.0,63.39,63.62,215549,57.0294724725456,57.1187204732851,56.5743076687741,56.7795780704749,241516.894735975,0.0,1.0
2023-03-30,64.05,64.41,63.58,64.15,130117,57.1633444736548,57.4846372763171,56.7438788701791,57.2525924743943,145792.621595836,0.0,1.0
2023-03-31,64.37,64.63,63.805,64.4,236700,57.4489380760213,57.680982877944,56.944686871843,57.4757124762431,265216.025052333,0.0,1.0
2023-04-03,64.15,64.47,63.56,63.94,184382,57.2525924743943,57.5381860767608,56.7260292700312,57.0651716728414,206595.104060834,0.0,1.0
2023-04-04,63.78,64.21,63.41,64.03,166253,56.9223748716582,57.306141274838,56.592157268922,57.1454948735069,186282.043992503,0.0,1.0
2023-04-05,64.69,65.0,64.0,64.07,215492,57.7345316783877,58.0112004806802,57.1187204732851,57.1811940738027,241453.027759093,0.0,1.0
2023-04-06,65.54,66.69,65.23,66.0,762411,58.4931396846735,59.5194916931778,58.216470882381,58.9036804880752,854261.152835549,0.0,1.0
2023-04-10,65.23,66.07,64.67,65.44,368804,58.216470882381,58.9661540885929,57.7166820782398,58.403891683934,413235.027052813,0.0,1.0
2023-04-11,65.59,65.78,64.0,65.44,1159723,58.5377636850433,58.7073348864483,57.1187204732851,58.403891683934,1299438.63211562,0.0,1.0
2023-04-12,64.73,66.12,64.47,66.09,380228,57.7702308786835,59.0107780889626,57.5381860767608,58.9840036887408,426035.313787911,0.0,1.0
2023-04-13,64.4,64.63,63.27,64.41,289297,57.4757124762431,57.680982877944,56.4672100678867,57.4846372763171,324149.558088572,0.0,1.0
2023-04-14,63.39,64.13,63.08,63.78,255744,56.5743076687741,57.2347428742464,56.2976388664816,56.9223748716582,286554.318170612,0.0,1.0
2023-04-17,64.23,64.29,63.14,63.45,285799,57.3239908749859,57.3775396754297,56.3511876669253,56.6278564692178,320230.142559915,0.0,1.0
2023-04-18,63.73,64.21,63.19,64.11,253546,56.8777508712884,57.306141274838,56.3958116672951,57.2168932740985,284091.517904178,0.0,1.0
2023-04-19,64.39,64.54,63.715,63.77,154796,57.4667876761692,57.6006596772784,56.8643636711775,56.9134500715842,173444.78163921,0.0,1.0
2023-04-20,64.49,64.56,63.89,64.17,190798,57.5560356769087,57.6185092774263,57.0205476724716,57.2704420745422,213784.06061654,0.0,1.0
2023-04-21,63.8,65.1,63.59,64.96,198489,56.9402244718061,58.1004484814197,56.7528036702531,57.9755012803843,222401.620602503,0.0,1.0
2023-04-24,63.79,64.24,63.581,63.83,148159,56.9312996717321,57.3329156750599,56.7447713501865,56.9669988720279,166008.200488926,0.0,1.0
2023-04-25,63.44,63.85,63.23,63.43,167003,56.6189316691438,56.9848484721758,56.4315108675909,56.6100068690699,187122.398951478,0.0,1.0
2023-04-26,62.3,63.37,62.04,63.0,245712,55.6015044607134,56.5564580686262,55.3694596587907,56.22624046589,275313.73023937,0.0,1.0
2023-04-27,62.46,62.92,61.86,62.34,185295,55.7443012618967,56.1548420652984,55.2088132574596,55.6372036610092,207618.096164225,0.0,1.0
2023-04-28,62.38,62.87,62.1,62.39,271563,55.672902861305,56.1102180649286,55.4230084592344,55.681827661379,304279.084965302,0.0,1.0
2023-05-01,63.22,63.47,62.38,62.67,251377,56.4225860675169,56.6457060693657,55.672902861305,55.9317220634496,281661.211362824,0.0,1.0
2023-05-02,62.26,63.16,61.88,63.16,244273,55.5658052604176,56.3690372670732,55.2266628576075,56.3690372670732,273701.369191418,0.0,1.0
2023-05-03,62.55,63.455,61.3863,62.87,380715,55.8246244625622,56.6323188692548,54.7860454779566,56.1102180649286,426580.984274605,0.0,1.0
2023-05-04,63.71,63.71,61.695,62.3,298096,56.8599012711405,56.8599012711405,55.0615540562394,55.6015044607134,334008.60246726,0.0,1.0
2023-05-05,62.59,63.24,62.44,62.58,311620,55.860323662858,56.4404356676648,55.7264516617487,55.8513988627841,349161.883087487,0.0,1.0
2023-05-08,62.5,62.855,62.1795,62.59,164392,55.7800004621925,56.0968308648177,55.4939606198223,55.860323662858,184196.843220968,0.0,1.0
2023-05-09,62.49,62.79,62.01,62.46,213360,55.7710756621185,56.038819664337,55.3426852585689,55.7443012618967,239064.178729049,0.0,1.0
2023-05-10,62.88,63.065,62.32,63.0,210201,56.1191428650026,56.2842516663707,55.6193540608613,56.22624046589,235524.603641848,0.0,1.0
2023-05-11,62.29,62.985,62.12,62.67,192199,55.5925796606395,56.2128532657791,55.4408580593823,55.9317220634496,215353.843679905,0.0,1.0
2023-05-12,61.93,62.43,61.77,61.99,159747,55.8759420629874,56.3270638300065,55.7315830975413,55.9300766750297,177055.300451986,0.6775,1.0
2023-05-15,61.51,62.28,61.075,62.28,209641,55.4969997786914,56.1917272999008,55.1045238413848,56.1917272999008,232355.225713502,0.0,1.0
2023-05-16,60.91,61.64,60.31,61.64,202508,54.9556536582684,55.6142914381163,54.4143075378455,55.6142914381163,224449.377978496,0.0,1.0
2023-05-17,61.56,61.73,60.53,61.03,251974,55.5421119553933,55.6954933561798,54.6128011153339,55.063922882353,279274.930208947,0.0,1.0
2023-05-18,61.48,61.67,60.59,61.06,273528,55.4699324726702,55.6413587441375,54.6669357273762,55.0909901883742,303164.267385496,0.0,1.0
2023-05-19,61.78,62.23,61.74,61.91,341960,55.7406055328817,56.1466151231989,55.7045157915202,55.8578971923067,379010.751642041,0.0,1.0
2023-05-22,62.17,62.27,61.51,61.97,156614,56.0924805111566,56.1827048645604,55.4969997786914,55.912031804349,173582.845530666,0.0,1.0
2023-05-23,61.96,62.85,61.93,62.01,179125,55.9030093690086,56.7060061143026,55.8759420629874,55.9481215457105,198532.871937889,0.0,1.0
2023-05-24,61.04,62.09,60.99,61.89,177033,55.0729453176934,56.0203010284336,55.0278331409915,55.8398523216259,196214.207496331,0.0,1.0
2023-05-25,60.07,60.98,59.48,60.98,133908,54.1977690896763,55.0188107056511,53.6654454045938,55.0188107056511,148416.691223776,0.0,1.0
2023-05-26,60.26,60.36,59.46,60.07,115155,54.3691953611436,54.4594197145474,53.647400533913,54.1977690896763,127631.837365011,0.0,1.0
2023-05-30,59.94,60.58,59.79,60.21,151199,54.0804774302514,54.6579132920358,53.9451409001456,54.3240831844417,167581.140009138,0.0,1.0
2023-05-31,59.57,60.385,59.51,60.06,328255,53.7466473226572,54.4819758028984,53.6925127106149,54.188746654336,363820.839514148,0.0,1.0
2023-06-01,57.92,59.82,57.83,59.69,710981,52.2579454914941,53.9722082061668,52.1767435734307,53.8549165467418,788014.514016874,0.0,1.0
2023-06-02,61.13,61.16,57.64,57.7,433793,55.1541472357569,55.181214541778,52.0053173019634,52.0594519140057,480793.692206854,0.0,1.0
2023-06-05,59.93,60.71,59.675,60.54,231751,54.071454994911,54.7752049514608,53.8413828937312,54.6218235506743,256860.804491153,0.0,1.0
2023-06-06,61.02,61.72,59.65,60.03,247489,55.0549004470126,55.6864709208394,53.8188268053803,54.1616793483148,274303.988516602,0.0,1.0
2023-06-07,62.57,62.94,60.71,61.33,250120,56.4533779247719,56.787208032366,54.7752049514608,55.3345959425645,277220.052639804,0.0,1.0
2023-06-08,61.96,62.78,61.54,62.78,215946,55.9030093690086,56.6428490669199,55.5240670847125,56.6428490669199,239343.361136075,0.0,1.0
2023-06-09,61.4,62.0,60.97,62.0,223655,55.3977529899472,55.9390991103701,55.0097882703107,55.9390991103701,247887.617436252,0.0,1.0
2023-06-12,60.69,61.31,60.32,61.08,201261,54.75716008078,55.3165510718837,54.4233299731859,55.1090350590549,223067.267768829,0.0,1.0
2023-06-13,60.88,61.3899,60.145,60.5,227164,54.9285863522473,55.3886403302534,54.2654373547292,54.5857338093128,251776.811282058,0.0,1.0
2023-06-14,60.14,61.08,60.04,60.87,310795,54.260926137059,55.1090350590549,54.1707017836552,54.9195639169069,344469.079882408,0.0,1.0
2023-06-15,60.3,60.5,59.72,60.07,395623,54.4052851025051,54.5857338093128,53.8819838527629,54.1977690896763,438488.041282253,0.0,1.0
2023-06-16,60.53,61.22,60.2,60.66,815593,54.6128011153339,55.2353491538203,54.3150607491013,54.7300927747589,903961.036273211,0.0,1.0
2023-06-20,59.9,60.4,59.55,60.38,308648,54.0443876888898,54.4955094559089,53.7286024519764,54.4774645852282,342089.456289662,0.0,1.0
2023-06-21,59.98,60.28,59.04,59.53,233969,54.1165671716129,54.3872402318244,53.268458249617,53.7105575812957,259319.120806342,0.0,1.0
2023-06-22,59.21,60.28,59.03,60.0,292391,53.4218396504035,54.3872402318244,53.2594358142766,54.1346120422937,324071.039546637,0.0,1.0
2023-06-23,58.23,59.95,58.07,59.02,592214,52.537640987046,54.0894998655917,52.3932820215999,53.2504133789362,656379.322941103,0.0,1.0
2023-06-26,59.12,59.46,58.27,58.58,242057,53.34063773234,53.647400533913,52.5737307284075,52.8534262239594,268283.441075616,0.0,1.0
2023-06-27,57.85,58.89,57.8,58.05,432629,52.1947884441115,53.1331217195112,52.1496762674096,52.3752371509191,479503.574898071,0.0,1.0
2023-06-28,57.04,58.02,56.68,58.02,378922,51.4639711815405,52.348169844898,51.1391635092867,52.348169844898,419977.517936909,0.0,1.0
2023-06-29,57.78,58.03,56.73,56.77,224080,52.1316313967288,52.3571922802383,51.1842756859886,51.2203654273502,248358.665422706,0.0,1.0
2023-06-30,57.97,58.34,57.59,57.97,213777,52.3030576681961,52.6368877757902,51.9602051252615,52.3030576681961,236939.353882853,0.0,1.0
2023-07-03,58.45,58.78,57.66,57.66,109438,52.7361345645344,53.033874930767,52.0233621726442,52.0233621726442,121295.41068605,0.0,1.0
2023-07-05,58.26,58.83,57.59,57.87,196984,52.5647082930671,53.0789871074689,51.9602051252615,52.2128333147922,218326.862502795,0.0,1.0
2023-07-06,57.65,57.98,57.35,57.94,175975,52.0143397373038,52.3120801035364,51.7436666770923,52.2759903621749,195041.575097111,0.0,1.0
2023-07-07,56.59,57.77,56.55,57.46,310719,51.0579615912233,52.1226089613884,51.0218718498618,51.8429134658366,344384.845418948,0.0,1.0
2023-07-10,56.44,57.54,56.16,56.6,352685,50.9226250611176,51.9150929485596,50.6699968715869,51.0669840265637,390897.786123737,0.0,1.0
2023-07-11,57.27,57.33,56.3,56.46,244940,51.6714871943693,51.7256218064116,50.7963109663522,50.9406699317983,271478.80894608,0.0,1.0
2023-07-12,57.29,57.85,57.208,57.65,495310,51.6895320650501,52.1947884441115,51.6155480952589,52.0143397373038,548975.948636739,0.0,1.0
2023-07-13,58.31,58.32,57.3,57.3,239879,52.6098204697691,52.6188429051094,51.6985545003904,51.6985545003904,265869.458688563,0.0,1.0
2023-07-14,57.92,58.255,57.47,57.94,206131,52.2579454914941,52.5601970753969,51.8519359011769,52.2759903621749,228464.923519492,0.0,1.0
2023-07-17,57.93,58.22,57.24,57.66,299052,52.2669679268345,52.5286185517056,51.6444198883481,52.0233621726442,331453.746929628,0.0,1.0
2023-07-18,57.61,58.53,57.0301,57.94,187035,51.9782499959423,52.8083140472575,51.4550389705535,52.2759903621749,207299.906226954,0.0,1.0
2023-07-19,57.86,58.39,57.29,57.62,253428,52.2038108794518,52.6819999524921,51.6895320650501,51.9872724312827,280886.468496723,0.0,1.0
2023-07-20,59.01,59.04,57.64,58.05,243759,53.2413909435958,53.268458249617,52.0053173019634,52.3752371509191,270169.849717839,0.0,1.0
2023-07-21,58.41,59.22,58.255,59.13,272816,52.7000448231729,53.4308620857438,52.5601970753969,53.3496601676804,302375.12346466,0.0,1.0
2023-07-24,58.53,58.96,58.0,58.38,164691,52.8083140472575,53.1962787668939,52.3301249742172,52.6729775171517,182534.973969702,0.0,1.0
2023-07-25,58.03,58.445,57.72,58.41,241437,52.3571922802383,52.7316233468642,52.0774967846865,52.7000448231729,267596.265189494,0.0,1.0
2023-07-26,58.42,58.85,58.09,58.11,346267,52.7090672585133,53.0970319781497,52.4113268922806,52.4293717629614,383784.407354177,0.0,1.0
2023-07-27,57.29,58.39,57.18,58.37,338771,51.6895320650501,52.6819999524921,51.5902852763058,52.6639550818113,375476.229221329,0.0,1.0
2023-07-28,57.21,58.03,56.85,57.72,217910,51.617352582327,52.3571922802383,51.2925449100732,52.0774967846865,241520.157007595,0.0,1.0
2023-07-31,57.43,57.75,57.14,57.37,269693,51.8158461598154,52.1045640907076,51.5541955349443,51.7617115477731,298913.752025374,0.0,1.0
2023-08-01,56.97,57.7,56.7801,57.59,166098,51.4008141341578,52.0594519140057,51.229478087044,51.9602051252615,184094.419891916,0.0,1.0
2023-08-02,57.6,57.91,56.7401,56.83,302218,51.9692275606019,52.2489230561538,51.1933883456824,51.2745000393925,334962.777341661,0.0,1.0
2023-08-03,56.56,57.27,56.185,57.27,223376,51.0308942852022,51.6714871943693,50.6925529599378,51.6714871943693,247578.388287497,0.0,1.0
2023-08-04,55.76,56.91,55.26,56.53,182114,50.3090994579716,51.3466795221155,49.8579776909525,51.003826979181,201845.724717916,0.0,1.0
2023-08-07,55.89,56.35,55.57,55.67,241366,50.4263911173965,50.8414231430541,50.1376731865043,50.2278975399081,267517.572467052,0.0,1.0
2023-08-08,57.5,57.56,55.38,55.65,371467,51.8790032071981,51.9331378192404,49.966246915037,50.2098526692274,411714.782080401,0.0,1.0
2023-08-09,57.18,57.91,56.83,56.97,246840,51.5902852763058,52.2489230561538,51.2745000393925,51.4008141341578,273584.670532581,0.0,1.0
2023-08-10,57.12,57.705,56.83,57.42,329574,51.5361506642636,52.0639631316759,51.2745000393925,51.806823724475,365282.750794461,0.0,1.0
2023-08-11,57.6,57.91,57.21,57.46,299790,51.9692275606019,52.2489230561538,51.617352582327,51.8429134658366,332271.707903753,0.0,1.0
2023-08-14,55.72,56.7,55.5,56.67,243040,50.8842797109209,51.7792293540778,50.6833726481714,51.7518329364302,266136.985271967,0.6775,1.0
2023-08-15,54.95,55.8,54.8674,55.5,284026,50.1811049912977,50.957336824648,50.1056735213744,50.6833726481714,311018.035627286,0.0,1.0
2023-08-16,55.29,55.61,54.94,55.12,352057,50.4915977246378,50.7838261795462,50.1719728520818,50.3363513579677,385514.271823127,0.0,1.0
2023-08-17,55.75,55.98,55.05,55.13,340583,50.9116761285686,51.121715330534,50.2724263834565,50.3454834971836,372949.855393689,0.0,1.0
2023-08-18,56.21,56.44,55.405,55.78,419155,51.3317545324994,51.5417937344648,50.5966173256205,50.9390725462163,458988.841596738,0.0,1.0
2023-08-21,55.59,56.19,55.05,55.9,261405,50.7655619011144,51.3134902540676,50.2724263834565,51.0486582168069,286247.278781347,0.0,1.0
2023-08-22,56.02,56.16,55.28,55.48,230442,51.1582438873975,51.28609383642,50.4824655854219,50.6651083697397,252341.750987667,0.0,1.0
2023-08-23,56.05,56.54,55.52,56.29,190355,51.1856403050452,51.6331151266237,50.7016369266032,51.4048116462265,208445.135909501,0.0,1.0
2023-08-24,55.36,56.555,55.36,55.76,175583,50.555522699149,51.6468133354475,50.555522699149,50.9208082677845,192269.298407701,0.0,1.0
2023-08-25,55.77,56.23,55.45,55.56,208005,50.9299404070004,51.3500188109312,50.637711952092,50.7381654834668,227772.480338608,0.0,1.0
2023-08-28,55.86,56.64,55.76,55.96,163224,51.0121296599434,51.7244365187825,50.9208082677845,51.1034510521022,178735.777172611,0.0,1.0
2023-08-29,55.78,56.03,55.475,56.03,179235,50.9390725462163,51.1673760266134,50.6605423001317,51.1673760266134,196268.361402324,0.0,1.0
2023-08-30,55.47,56.25,55.31,55.7,269684,50.6559762305238,51.3682830893629,50.5098620030696,50.8660154324892,295313.062607328,0.0,1.0
2023-08-31,54.9,55.83,54.88,55.62,327858,50.1354442952182,50.9847332422957,50.1171800167865,50.7929583187621,359015.551832194,0.0,1.0
2023-09-01,55.19,55.52,54.7,55.19,248264,50.4002763324789,50.7016369266032,49.9528015109005,50.4002763324789,271857.441209511,0.0,1.0
2023-09-05,53.78,54.84,53.295,54.79,284354,49.1126447030389,50.0806514599229,48.6697359510684,50.0349907638435,311377.206673901,0.0,1.0
2023-09-06,54.58,54.635,53.92,54.11,424527,49.8432158403099,49.8934426059972,49.2404946520613,49.4140052971632,464871.36251873,0.0,1.0
2023-09-07,54.69,55.08,54.4,54.83,294390,49.9436693716846,50.2998228011042,49.6788373344239,50.071519320707,322366.964673364,0.0,1.0
2023-09-08,54.81,55.07,54.56,54.86,284377,50.0532550422752,50.2906906618883,49.8249515618781,50.0989157383547,311402.392448511,0.0,1.0
2023-09-11,55.56,55.83,55.0,55.06,291037,50.7381654834668,50.9847332422957,50.2267656873771,50.2815585226724,318695.316748672,0.0,1.0
2023-09-12,55.43,55.67,55.125,55.67,238300,50.6194476736602,50.8386190148415,50.3409174275757,50.8386190148415,260946.525634915,0.0,1.0
2023-09-13,55.69,55.95,55.2,55.46,347868,50.8568832932733,51.0943189128863,50.4094084716948,50.6468440913079,380927.17574304,0.0,1.0
2023-09-14,56.71,56.98,55.925,55.94,349141,51.7883614932937,52.0349292521227,51.0714885648466,51.0851867736705,382321.153616029,0.0,1.0
2023-09-15,56.56,57.0199,56.06,56.59,998587,51.6513794050554,52.0713664875941,51.1947724442611,51.6787758227031,1093486.39611495,0.0,1.0
2023-09-18,56.18,56.8415,56.0,56.8,241626,51.3043581148517,51.9084491239826,51.1399796089658,51.8705507462367,264588.607650281,0.0,1.0
2023-09-19,55.46,56.41,55.45,56.14,210197,50.6468440913079,51.5143973168171,50.637711952092,51.2678295579882,230172.794162325,0.0,1.0
2023-09-20,55.6,56.0,55.35,55.66,233385,50.7746940403303,51.1399796089658,50.5463905599331,50.8294868756256,255564.43510409,0.0,1.0
2023-09-21,55.4,55.83,55.02,55.35,224004,50.5920512560126,50.9847332422957,50.2450299658089,50.5463905599331,245291.924164177,0.0,1.0
2023-09-22,55.57,55.92,55.0,55.17,356112,50.7472976226826,51.0669224952387,50.2267656873771,50.3820120540472,389954.633390268,0.0,1.0
2023-09-25,55.66,55.74,54.94,55.2,240390,50.8294868756256,50.9025439893527,50.1719728520818,50.4094084716948,263235.146023404,0.0,1.0
2023-09-26,53.87,55.43,53.76,55.41,360968,49.1948339559819,50.6194476736602,49.0943804246071,50.6011833952284,395272.116934049,0.0,1.0
2023-09-27,53.79,54.05,52.96,53.91,362548,49.1217768422548,49.3592124618679,48.3638092873362,49.2313625128454,397002.2701464,0.0,1.0
2023-09-28,52.57,54.355,52.5,53.99,695571,48.0076558579166,49.6377427079524,47.9437308834054,49.3044196265725,761673.670929095,0.0,1.0
2023-09-29,52.8,53.55,52.3,53.11,314363,48.217695059882,48.9026055010735,47.7610880990877,48.5007913755745,344238.072338098,0.0,1.0
2023-10-02,50.4,52.6,50.2,52.6,562832,46.0259816480692,48.0350522755643,45.8433388637515,48.0350522755643,616319.995451743,0.0,1.0
2023-10-03,50.48,50.535,49.29,50.03,1026243,46.0990387617963,46.1492655274837,45.0123141951058,45.6880924970814,1123770.64753316,0.0,1.0
2023-10-04,51.79,51.83,50.29,50.57,542392,47.2953489990774,47.331877555941,45.9255281166944,46.1812280147393,593937.507059055,0.0,1.0
2023-10-05,52.31,52.8,51.405,51.66,545190,47.7702202383036,48.217695059882,46.9437616392658,47.1766311892709,597001.411292065,0.0,1.0
2023-10-06,53.28,53.38,51.31,51.82,432223,48.6560377422446,48.7473591344034,46.8570063167149,47.3227454167251,473298.741710028,0.0,1.0
2023-10-09,53.14,53.575,52.7889,52.89,389802,48.5281877932222,48.9254358491132,48.2075583853524,48.299884312825,426846.31802577,0.0,1.0
2023-10-10,53.07,53.68,52.94,53.41,356103,48.464262818711,49.02132331088,48.3455450089044,48.7747555520511,389944.778087159,0.0,1.0
2023-10-11,54.27,54.33,53.19,53.36,208829,49.5601195246174,49.6149123599127,48.5738484893016,48.7290948559717,228674.78808986,0.0,1.0
2023-10-12,53.54,54.23,52.98,54.08,245340,48.8934733618576,49.5235909677538,48.382073565768,49.3866088795155,268655.562732984,0.0,1.0
2023-10-13,53.81,54.18,53.48,53.8,200241,49.1400411206866,49.4779302716744,48.8386805265623,49.1309089814707,219270.638857159,0.0,1.0
2023-10-16,54.17,54.2741,53.7,54.24,263743,49.4687981324585,49.5638637016959,49.0395875893118,49.5327231069697,288807.467522154,0.0,1.0
2023-10-17,54.24,54.76,53.77,53.77,279101,49.5327231069697,50.0075943461958,49.103512563823,49.103512563823,305624.994759674,0.0,1.0
2023-10-18,53.92,54.2,53.53,53.95,227181,49.2404946520613,49.4961945501062,48.8843412226417,49.267891069709,248770.846161417,0.0,1.0
2023-10-19,53.33,53.93,53.12,53.74,414183,48.701698438324,49.2496267912772,48.5099235147904,49.0761161461754,453544.334146227,0.0,1.0
2023-10-20,52.82,53.81,52.805,53.53,326985,48.2359593383138,49.1400411206866,48.22226112949,48.8843412226417,358059.587430686,0.0,1.0
2023-10-23,52.4,53.01,52.14,52.36,224528,47.8524094912465,48.4094699834156,47.6149738716335,47.815880934383,245865.721811818,0.0,1.0
2023-10-24,53.25,53.28,52.84,52.98,210833,48.6286413245969,48.6560377422446,48.2542236167456,48.382073565768,230869.235581981,0.0,1.0
2023-10-25,53.46,53.63,52.76,52.78,257870,48.8204162481305,48.9756626148006,48.1811665030185,48.1994307814502,282376.334727132,0.0,1.0
2023-10-26,53.78,54.46,53.62,53.88,295386,49.1126447030389,49.7336301697192,48.9665304755847,49.2039660951978,323457.618217352,0.0,1.0
2023-10-27,52.59,53.84,52.3,53.6,226405,48.0259201363484,49.1674375383342,47.7610880990877,48.948266197153,247921.100026743,0.0,1.0
2023-10-30,53.07,53.415,52.39,53.09,278695,48.464262818711,48.779321621659,47.8432773520307,48.4825270971427,305180.41108612,0.0,1.0
2023-10-31,53.54,53.63,52.89,53.29,239126,48.8934733618576,48.9756626148006,48.299884312825,48.6651698814605,261851.023453523,0.0,1.0
2023-11-01,53.91,54.3741,53.095,53.59,337017,49.2313625128454,49.6551850938547,48.4870931667507,48.9391340579371,369044.965295435,0.0,1.0
2023-11-02,56.44,56.45,54.91,54.93,483540,51.5417937344648,51.5509258736807,50.1445764344341,50.1628407128659,529492.585000028,0.0,1.0
2023-11-03,55.98,57.4,55.77,57.28,324873,51.121715330534,52.4184790991899,50.9299404070004,52.3088934285993,355746.876301266,0.0,1.0
2023-11-06,56.42,56.64,55.48,55.9,316712,51.523529456033,51.7244365187825,50.6651083697397,51.0486582168069,346810.306449371,0.0,1.0
2023-11-07,55.49,56.54,55.08,56.54,442999,50.6742405089555,51.6331151266237,50.2998228011042,51.6331151266237,485098.824631732,0.0,1.0
2023-11-08,54.44,55.43,54.18,55.43,564828,49.7153658912874,50.6194476736602,49.4779302716744,50.6194476736602,618505.682674434,0.0,1.0
2023-11-09,54.01,54.72,53.84,54.52,341568,49.3226839050043,49.9710657893323,49.1674375383342,49.7884230050145,374028.463567212,0.0,1.0
2023-11-10,53.88,54.21,53.46,54.16,262044,49.2039660951978,49.505326689322,48.8204162481305,49.4596659932426,286947.005302038,0.0,1.0
2023-11-13,53.47,53.84,53.14,53.84,272869,48.8295483873464,49.1674375383342,48.5281877932222,49.1674375383342,298800.744873997,0.0,1.0
2023-11-14,55.6,55.61,53.955,54.02,361176,51.3933964722066,51.4026398888383,49.8728544362933,49.9329366443993,390738.635280896,0.6775,1.0
2023-11-15,55.6,56.22,55.18,55.32,343796,51.3933964722066,51.9664883033715,51.0051729736756,51.1345808065193,371936.064010429,0.0,1.0
2023-11-16,55.82,56.12,55.44,56.01,347504,51.5967516381039,51.8740541370546,51.2455018060996,51.772376554106,375947.567708408,0.0,1.0
2023-11-17,55.74,56.31,55.47,56.2,226620,51.5228043050503,52.0496790530568,51.2732320559946,51.9480014701081,245169.085230903,0.0,1.0
2023-11-20,55.71,55.82,54.735,55.5,418159,51.4950740551552,51.5967516381039,50.5938409335653,51.3009623058897,452385.753733426,0.0,1.0
2023-11-21,54.96,55.9604,54.8,55.54,182948,50.8018178077784,51.7265292076128,50.6539231416713,51.3379359724165,197922.486121362,0.0,1.0
2023-11-22,55.1,55.5,54.805,55.4,175773,50.931225640622,51.3009623058897,50.6585448499871,51.2085281395728,190160.204828751,0.0,1.0
2023-11-24,55.31,55.46,54.84,55.26,87678,51.1253373898876,51.2639886393629,50.6908968081981,51.0791203067291,94854.5364701927,0.0,1.0
2023-11-27,55.43,55.45,54.705,55.18,228958,51.2362583894679,51.2547452227313,50.5661106836702,51.0051729736756,247698.45298869,0.0,1.0
2023-11-28,55.68,55.85,55.01,55.34,282589,51.4673438052602,51.6244818879989,50.8480348909368,51.1530676397826,305719.206717481,0.0,1.0
2023-11-29,55.11,56.18,54.9,55.81,510421,50.9404690572537,51.9295146368448,50.7463573079882,51.5875082214722,552199.495422481,0.0,1.0
2023-11-30,55.48,55.5,54.905,55.24,391995,51.2824754726263,51.3009623058897,50.7509790163041,51.0606334734657,424080.202828911,0.0,1.0
2023-12-01,56.05,56.11,55.04,55.44,347097,51.8093502206328,51.8648107204229,50.8757651408319,51.2455018060996,375507.254330556,0.0,1.0
2023-12-04,56.25,56.55,55.6,55.75,333805,51.9942185532666,52.2715210522174,51.3933964722066,51.532047721682,361127.290157539,0.0,1.0
2023-12-05,60.76,61.24,55.82,56.24,2357023,56.1629994541596,56.6066834524808,51.5967516381039,51.9849751366349,2549947.81033535,0.0,1.0
2023-12-06,61.62,62.05,60.71,61.12,683695,56.9579332844851,57.3554001996479,56.1167823710012,56.4957624529005,739656.154474195,0.0,1.0
2023-12-07,61.73,61.8,60.9801,61.62,609306,57.0596108674337,57.1243147838556,56.3664470542232,56.9579332844851,659178.336623866,0.0,1.0
2023-12-08,61.35,61.97,61.04,61.73,373006,56.7083610354294,57.2814528665943,56.421815119847,57.0596108674337,403536.933217007,0.0,1.0
2023-12-11,61.2,61.645,60.53,61.0,360821,56.5697097859541,56.9810418260644,55.9504008716307,56.3848414533202,390354.578157707,0.0,1.0
2023-12-12,60.78,61.17,60.38,60.9,424675,56.181486287423,56.541979536059,55.8117496221553,56.2924072870033,459435.095183274,0.0,1.0
2023-12-13,61.3,61.39,60.07,60.74,868735,56.662143952271,56.7453347019562,55.5252037065729,56.1445126208962,939841.872994741,0.0,1.0
2023-12-14,60.7,62.1,60.59,61.61,623275,56.1075389543695,57.4016172828063,56.0058613714209,56.9486898678534,674290.713958569,0.0,1.0
2023-12-15,60.3,61.21,59.68,60.2,1120972,55.7378022891018,56.5789532025858,55.1647104579369,55.6453681227849,1212724.73660513,0.0,1.0
2023-12-18,59.94,60.55,59.81,60.3,297469,55.4050392903609,55.9688877048941,55.2848748741489,55.7378022891018,321817.15035986,0.0,1.0
2023-12-19,60.91,60.96,60.0,60.09,523085,56.301650703635,56.3478677867935,55.460499790151,55.5436905398363,565900.057135322,0.0,1.0
2023-12-20,60.57,61.745,60.55,61.15,558775,55.9873745381575,57.0734759923813,55.9688877048941,56.5234927027956,604511.321153903,0.0,1.0
2023-12-21,61.19,61.22,60.28,60.63,282042,56.5604663693224,56.5881966192174,55.7193154558384,56.0428350379476,305127.434192455,0.0,1.0
2023-12-22,61.63,62.16,61.48,61.7,223658,56.9671767011168,57.4570777825965,56.8285254516414,57.0318806175387,241964.642417144,0.0,1.0
2023-12-26,61.69,61.97,61.63,61.73,195160,57.022637200907,57.2814528665943,56.9671767011168,57.0596108674337,211134.051159046,0.0,1.0
2023-12-27,61.34,61.72,61.15,61.68,207253,56.6991176187978,57.050367450802,56.5234927027956,57.0133937842753,224216.875921632,0.0,1.0
2023-12-28,61.39,61.51,61.025,61.09,296831,56.7453347019562,56.8562557015365,56.4079499948995,56.4680322030055,321126.929389172,0.0,1.0
2023-12-29,61.16,61.37,60.99,61.17,316820,56.5327361194273,56.7268478686928,56.3755980366885,56.541979536059,342752.05005231,0.0,1.0
2024-01-02,62.29,62.45,60.71,60.71,273346,57.5772421988085,57.7251368649155,56.1167823710012,56.1167823710012,295719.657450915,0.0,1.0
2024-01-03,62.83,63.69,61.72,62.23,412009,58.0763866969198,58.8713205272453,57.050367450802,57.5217816990183,445732.36976833,0.0,1.0
2024-01-04,62.59,63.28,62.4375,63.13,356757,57.8545446977592,58.492340445346,57.7135825941259,58.3536891958706,385957.935485488,0.0,1.0
2024-01-05,62.32,63.185,62.25,62.5,295874,57.6049724487035,58.4045279873449,57.5402685322817,57.771353948074,320091.59793314,0.0,1.0
2024-01-08,62.49,62.61,61.89,62.36,228467,57.7621105314423,57.8730315310226,57.2075055335408,57.6419461152303,247167.264122534,0.0,1.0
2024-01-09,62.21,62.515,61.7,62.0,286340,57.5032948657549,57.7852190730215,57.0318806175387,57.3091831164894,309777.230010664,0.0,1.0
2024-01-10,61.59,61.94,61.15,61.59,314502,56.9302030345901,57.2537226166993,56.5234927027956,56.9302030345901,340244.319315547,0.0,1.0
2024-01-11,60.87,61.45,60.18,61.27,355523,56.2646770371082,56.8007952017464,55.6268812895215,56.6344137023759,384622.931288263,0.0,1.0
2024-01-12,60.93,61.55,60.77,61.42,186392,56.3201375368984,56.8932293680633,56.1722428707913,56.7730649518513,201648.381141816,0.0,1.0
2024-01-16,59.77,60.8,59.575,60.8,245879,55.2479012076221,56.1999731206864,55.0676545833041,56.1999731206864,266004.45462664,0.0,1.0
2024-01-17,59.39,60.09,58.75,59.38,245920,54.8966513756178,55.5436905398363,54.3050727111896,54.8874079589862,266048.810519741,0.0,1.0
2024-01-18,58.72,59.2,58.4,59.2,236221,54.2773424612945,54.7210264596157,53.9815531290803,54.7210264596157,255555.937173811,0.0,1.0
2024-01-19,58.72,58.89,58.175,58.81,203410,54.2773424612945,54.4344805440332,53.7735762548673,54.3605332109797,220059.322331735,0.0,1.0
2024-01-22,59.34,59.72,58.93,59.29,233278,54.8504342924594,55.2016841244637,54.47145421056,54.8042172093009,252372.049530026,0.0,1.0
2024-01-23,59.28,59.675,58.96,59.66,271637,54.7949737926692,55.1600887496211,54.4991844604551,55.1462236246735,293870.774004354,0.0,1.0
2024-01-24,57.94,59.9,57.67,59.7,308253,53.5563559640225,55.3680656238341,53.3067837149668,55.1831972912003,333483.832096379,0.0,1.0
2024-01-25,59.44,59.5,58.59,58.65,360886,54.9428684587763,54.9983289585665,54.1571780450825,54.2126385448726,390424.898476037,0.0,1.0
2024-01-26,59.01,59.872,58.98,59.74,248607,54.5454015436136,55.3421840572654,54.5176712937185,55.2201709577271,268955.744294409,0.0,1.0
2024-01-29,59.68,60.03,58.755,58.97,252357,55.1647104579369,55.4882300400461,54.3096944195054,54.5084278770868,273012.685736541,0.0,1.0
2024-01-30,59.6,59.87,58.825,59.53,269437,55.0907631248834,55.340335373939,54.3743983359273,55.0260592084615,291490.701691637,0.0,1.0
2024-01-31,59.11,60.285,59.04,60.0,509001,54.6378357099305,55.7239371641543,54.5731317935086,55.460499790151,550663.266929726,0.0,1.0
2024-02-01,60.44,60.49,58.59,58.92,327796,55.8672101219455,55.9134272051039,54.1571780450825,54.4622107939283,354626.447190667,0.0,1.0
2024-02-02,59.08,60.02,58.51,59.81,246673,54.6101054600354,55.4789866234144,54.083230712029,55.2848748741489,266863.44436132,0.0,1.0
2024-02-05,57.94,58.59,57.77,58.49,259402,53.5563559640225,54.1571780450825,53.3992178812838,54.0647438787656,280634.326392492,0.0,1.0
2024-02-06,58.21,58.385,57.75,57.78,177712,53.8059282130782,53.9676880041328,53.3807310480204,53.4084612979155,192257.914017095,0.0,1.0
2024-02-07,58.2,58.38,58.0,58.3,215305,53.7966847964465,53.963066295817,53.6118164638127,53.8891189627634,232927.940586177,0.0,1.0
2024-02-08,57.75,58.055,57.46,58.01,600296,53.3807310480204,53.662655255287,53.1126719657013,53.6210598804444,649430.858652237,0.0,1.0
2024-02-09,58.29,58.53,57.54,57.54,236310,53.8798755461317,54.1017175452923,53.1866192987548,53.1866192987548,255652.221917371,0.0,1.0
2024-02-12,59.13,59.43,58.12,58.3,257288,54.6563225431939,54.9336250421446,53.722737463393,53.8891189627634,278347.293270181,0.0,1.0
2024-02-13,57.11,58.62,56.82,58.23,386462,52.7891523835921,54.1849082949776,52.521093301273,53.8244150463416,418094.320962427,0.0,1.0
2024-02-14,57.41,57.49,56.28,56.63,366124,53.7181157550771,53.7929711680785,52.6607830464334,52.9882754783142,391286.599400378,0.705,1.0
2024-02-15,58.71,58.87,57.73,57.73,333194,54.9345162163487,55.0842270423513,54.0175374070824,54.0175374070824,356093.41971739,0.0,1.0
2024-02-16,58.6,59.17,58.21,58.71,365167,54.8315900234719,55.3649348411063,54.4666698850904,54.9345162163487,390263.827673787,0.0,1.0
2024-02-20,57.68,59.03,56.7,56.75,496883,53.9707527739566,55.233937868354,53.0537739646904,53.1005585978162,531032.271497793,0.0,1.0
2024-02-21,57.15,58.43,56.98,57.96,324737,53.4748356628228,54.672522270844,53.315767910195,54.2327467194613,347055.195588054,0.0,1.0
2024-02-22,56.95,56.98,55.99,56.75,393689,53.2876971303195,53.315767910195,52.3894321743036,53.1005585978162,420746.058797936,0.0,1.0
2024-02-23,57.12,57.3098,56.78,57.12,221624,53.4467648829473,53.624359350293,53.1286293776917,53.4467648829473,236855.549774146,0.0,1.0
2024-02-26,56.22,56.7042,56.0,56.63,191195,52.6046414866824,53.0577038738729,52.3987891009287,52.9882754783142,204335.256285726,0.0,1.0
2024-02-27,56.66,56.73,56.02,56.6,268265,53.0163462581897,53.0818447445658,52.4175029541791,52.9602046984387,286702.04517634,0.0,1.0
2024-02-28,56.09,56.78,55.91,56.6,203185,52.4830014405552,53.1286293776917,52.3145767613022,52.9602046984387,217149.292860249,0.0,1.0
2024-02-29,56.64,56.97,56.12,56.57,255704,52.9976324049394,53.3064109835698,52.5110722204307,52.9321339185632,273277.765492222,0.0,1.0
2024-03-01,56.59,56.87,55.86,56.56,220613,52.9508477718135,53.2128417173182,52.2677921281764,52.922776991938,235775.066790256,0.0,1.0
2024-03-04,57.83,58.02,56.45,56.45,344547,54.1111066733341,54.2888882792123,52.8198507990612,52.8198507990612,368226.677201172,0.0,1.0
2024-03-05,57.33,58.75,57.19,58.19,246586,53.6432603420758,54.9719439228494,53.5122633693235,54.4479560318401,263533.112824457,0.0,1.0
2024-03-06,57.69,57.92,57.454,57.6,156361,53.9801097005818,54.1953190129606,53.7592862322279,53.8958973609553,167107.220419428,0.0,1.0
2024-03-07,57.35,58.46,57.33,58.18,225753,53.6619741953261,54.7005930507195,53.6432603420758,54.4385991052149,241268.323503604,0.0,1.0
2024-03-08,57.76,58.23,57.38,57.68,164320,54.0456081869579,54.4853837383407,53.6900449752016,53.9707527739566,175613.218509221,0.0,1.0
2024-03-11,58.35,58.51,57.59,57.59,204013,54.5976668578427,54.7473776838454,53.8865404343301,53.8865404343301,218034.198805512,0.0,1.0
2024-03-12,57.56,58.02,57.11,58.02,225233,53.8584696544546,54.2888882792123,53.4374079563222,54.2888882792123,240712.585470347,0.0,1.0
2024-03-13,57.75,58.1038,57.46,57.66,288529,54.0362512603328,54.3672993243311,53.764900388203,53.9520389207063,308358.728841572,0.0,1.0
2024-03-14,57.42,57.59,56.75,57.43,369662,53.7274726817023,53.8865404343301,53.1005585978162,53.7368296083275,395067.7554805,0.0,1.0
2024-03-15,58.33,58.36,57.42,57.53,839230,54.5789530045924,54.6070237844679,53.7274726817023,53.8303988745791,896907.749327493,0.0,1.0
2024-03-18,57.87,58.21,57.47,58.12,340560,54.1485343798348,54.4666698850904,53.7742573148281,54.3824575454639,363965.662703873,0.0,1.0
2024-03-19,57.85,58.49,57.555,57.98,192749,54.1298205265844,54.728663830595,53.853791191142,54.2514605727116,205996.058023575,0.0,1.0
2024-03-20,57.98,58.1,57.46,57.64,247963,54.2514605727116,54.3637436922136,53.764900388203,53.9333250674559,265004.749885601,0.0,1.0
2024-03-21,58.45,59.24,57.865,58.03,370751,54.6912361240944,55.4304333274825,54.1438559165222,54.2982452058374,396231.599169378,0.0,1.0
2024-03-22,58.53,58.9,58.45,58.82,218825,54.7660915370957,55.1122978222268,54.6912361240944,55.0374424092255,233864.182937441,0.0,1.0
2024-03-25,58.52,59.009,58.39,58.5,181288,54.7567346104705,55.2142883224411,54.6350945643434,54.7380207572202,193747.378025193,0.0,1.0
2024-03-26,57.58,58.5,57.545,58.5,192047,53.8771835077049,54.7380207572202,53.8444342645169,54.7380207572202,205245.811678678,0.0,1.0
2024-03-27,58.82,58.9,58.04,58.04,422492,55.0374424092255,55.1122978222268,54.3076021324626,54.3076021324626,451528.60220544,0.0,1.0
2024-03-28,59.64,59.76,58.7443,59.07,277650,55.8047103924891,55.9169935119911,54.966610474673,55.2713655748547,296732.047949643,0.0,1.0
2024-04-01,59.63,59.84,58.62,59.8,221977,55.795353465864,55.9918489249924,54.8503038767222,55.9544212184918,237232.810400568,0.0,1.0
2024-04-02,60.06,60.2,59.51,59.51,334278,56.1977013107461,56.3286982834984,55.683070346362,55.683070346362,357251.919771333,0.0,1.0
2024-04-03,59.76,60.03,59.48,59.71,271454,55.9169935119911,56.1696305308706,55.6549995664865,55.8702088788653,290110.215537988,0.0,1.0
2024-04-04,59.4,60.25,59.165,60.25,270273,55.5801441534851,56.3754829166242,55.3602563777937,56.3754829166242,288848.048966302,0.0,1.0
2024-04-05,59.31,59.55,58.63,59.03,420287,55.4959318138586,55.7204980528626,54.8596608033474,55.233937868354,449172.059199033,0.0,1.0
2024-04-08,60.46,60.47,59.485,59.54,226479,56.5719783757527,56.5813353023779,55.659678029799,55.7111411262375,242044.21929619,0.0,1.0
2024-04-09,60.73,61.01,60.48,60.76,249607,56.8246153946322,57.0866093401368,56.590692229003,56.8526861745077,266761.737052283,0.0,1.0
2024-04-10,58.85,59.61,58.47,59.61,280497,55.065513189101,55.7766396126136,54.7099499773447,55.7766396126136,299774.713681725,0.0,1.0
2024-04-11,58.89,59.44,58.58,59.44,246169,55.1029408956017,55.6175718599858,54.8128761702215,55.6175718599858,263087.453670865,0.0,1.0
2024-04-12,58.33,59.28,58.31,58.84,247723,54.5789530045924,55.4678610339831,54.5602391513421,55.0561562624759,264748.255408713,0.0,1.0
2024-04-15,57.78,58.7,57.5,58.47,237433,54.0643220402083,54.9251592897235,53.8023280947036,54.7099499773447,253751.054712146,0.0,1.0
2024-04-16,57.4,57.77,56.66,57.47,180859,53.708758828452,54.0549651135831,53.0163462581897,53.7742573148281,193288.894147756,0.0,1.0
2024-04-17,57.87,58.19,57.305,57.92,226947,54.1485343798348,54.4479560318401,53.6198680255129,54.1953190129606,242544.383526121,0.0,1.0
2024-04-18,58.49,58.865,57.85,58.11,265478,54.728663830595,55.0795485790388,54.1298205265844,54.3731006188387,283723.50306348,0.0,1.0
2024-04-19,59.71,59.78,58.09,58.6,243787,55.8702088788653,55.9357073652414,54.3543867655884,54.8315900234719,260541.745987753,0.0,1.0
2024-04-22,59.96,60.205,59.25,59.57,175034,56.1041320444944,56.333376746811,55.4397902541076,55.739211906113,187063.55944829,0.0,1.0
2024-04-23,59.8,60.32,59.33,59.73,220754,55.9544212184918,56.4409814030004,55.514645667109,55.8889227321156,235925.757295427,0.0,1.0
2024-04-24,59.96,59.97,59.17,59.17,274160,56.1041320444944,56.1134889711196,55.3649348411063,55.3649348411063,293002.190764898,0.0,1.0
2024-04-25,59.57,59.8,59.36,59.75,193143,55.739211906113,55.9544212184918,55.5427164469845,55.9076365853659,206417.136456466,0.0,1.0
2024-04-26,59.02,59.775,59.0,59.57,159670,55.2245809417288,55.9310289019289,55.2058670884785,55.739211906113,170643.638019519,0.0,1.0
2024-04-29,59.4,59.88,59.33,59.33,219443,55.5801441534851,56.0292766314931,55.514645667109,55.514645667109,234524.656215428,0.0,1.0
2024-04-30,59.22,59.57,59.0,59.12,240044,55.4117194742322,55.739211906113,55.2058670884785,55.3181502079805,256541.500875289,0.0,1.0
2024-05-01,60.34,61.03,59.15,59.36,247209,56.4596952562507,57.1053231933872,55.346220987856,55.5427164469845,264198.929737379,0.0,1.0
2024-05-02,60.84,60.92,60.34,60.49,176581,56.927541587509,57.0023970005103,56.4596952562507,56.6000491556282,188716.88009723,0.0,1.0
2024-05-03,64.27,65.86,61.85,62.0,1472384,60.1369674199409,61.6247187533423,57.8725911766508,58.0129450760283,1573576.51607523,0.0,1.0
2024-05-06,63.01,64.94,62.95,64.5,3440136,58.95799466517,60.763881503827,58.901853105419,60.3521767323197,3676566.18226289,0.0,1.0
2024-05-07,63.1,63.53,62.94,63.39,1504700,59.0422070047965,59.4445548496786,58.8924961787938,59.3135578769263,1608113.49738818,0.0,1.0
2024-05-08,62.76,63.28,62.53,63.2,1387162,58.7240714995409,59.2106316840495,58.508862187162,59.1357762710482,1482497.46478632,0.0,1.0
2024-05-09,62.93,63.3,62.52,62.76,1279700,58.8831392521687,59.2293455372998,58.4995052605369,58.7240714995409,1367649.92530581,0.0,1.0
2024-05-10,63.2,63.42,62.93,63.2,661834,59.1357762710482,59.3416286568018,58.8831392521687,59.1357762710482,707319.856735832,0.0,1.0
2024-05-13,63.5,63.8,63.25,63.25,397814,59.4164840698031,59.6971918685581,59.182560904174,59.182560904174,425154.557619446,0.0,1.0
2024-05-14,62.93,63.41,62.81,63.31,350920,59.5428025792429,59.9969666542156,59.4292615604997,59.9023491385963,370882.703591424,0.705,1.0
2024-05-15,63.15,63.44,62.93,63.33,450801,59.7509611136054,60.0253519089014,59.5428025792429,59.9212726417202,476445.610571405,0.0,1.0
2024-05-16,62.99,63.3,62.88,63.05,760397,59.5995730886145,59.8928873870344,59.4954938214332,59.6563435979861,803653.525483893,0.0,1.0
2024-05-17,62.8,63.14,62.7,63.11,678309,59.4197998089377,59.7414993620435,59.3251822933184,59.7131141073577,716895.804714451,0.0,1.0
2024-05-20,63.65,63.71,62.8,62.8,348971,60.224048691702,60.2808192010736,59.4197998089377,59.4197998089377,368822.831286341,0.0,1.0
2024-05-21,63.51,63.85,63.4704,63.6,188919,60.091584169835,60.4132837229407,60.0541156336497,60.1767399338924,199665.990766523,0.0,1.0
2024-05-22,62.97,63.51,62.81,63.48,566613,59.5806495854906,60.091584169835,59.4292615604997,60.0631989151492,598845.780605401,0.0,1.0
2024-05-23,62.57,62.82,62.33,62.82,674179,59.2021795230133,59.4387233120616,58.9750974855269,59.4387233120616,712530.862374793,0.0,1.0
2024-05-24,62.92,62.95,62.7,62.82,224802,59.5333408276809,59.5617260823667,59.3251822933184,59.4387233120616,237590.25855682,0.0,1.0
2024-05-28,62.42,62.9,62.42,62.82,457469,59.0602532495843,59.5144173245571,59.0602532495843,59.4387233120616,483492.93152076,0.0,1.0
2024-05-29,62.25,62.47,62.1,62.25,505329,58.8994034730314,59.107562007394,58.7574771996024,58.8994034730314,534075.532096064,0.0,1.0
2024-05-30,62.73,62.73,62.17,62.6,527872,59.3535675480042,59.3535675480042,58.823709460536,59.2305647776991,557900.930440591,0.0,1.0
2024-05-31,63.15,63.32,62.61,62.69,438545,59.7509611136054,59.9118108901582,59.240026529261,59.3157205417565,463492.406378949,0.0,1.0
2024-06-03,62.83,63.4,62.74,63.21,315575,59.4481850636235,59.9875049026537,59.3630292995662,59.807731622977,333527.040880724,0.0,1.0
2024-06-04,63.06,63.62,62.75,62.75,410193,59.665805349548,60.1956634370162,59.3724910511281,59.3724910511281,433527.552816246,0.0,1.0
2024-06-05,63.51,63.68,62.87,63.2,677871,60.091584169835,60.2524339463878,59.4860320698713,59.7982698714151,716432.888311359,0.0,1.0
2024-06-06,62.99,63.52,62.745,63.27,420602,59.5995730886145,60.1010459213969,59.3677601753471,59.8645021323486,444528.687153653,0.0,1.0
2024-06-07,62.9,63.195,62.5,62.55,396734,59.5144173245571,59.7935389956341,59.1359472620798,59.1832560198894,419302.913845434,0.0,1.0
2024-06-10,62.83,63.11,62.76,62.81,434606,59.4481850636235,59.7131141073577,59.38195280269,59.4292615604997,459329.329411417,0.0,1.0
2024-06-11,63.06,63.34,62.72,62.77,460908,59.665805349548,59.9307343932821,59.3441057964423,59.3914145542519,487127.565105768,0.0,1.0
2024-06-12,63.09,63.6,62.91,63.6,446579,59.6941906042338,60.1767399338924,59.523879076119,60.1767399338924,471983.434649363,0.0,1.0
2024-06-13,63.03,63.2,62.935,63.02,383774,59.6374200948622,59.7982698714151,59.5475334550238,59.6279583433003,405605.661370384,0.0,1.0
2024-06-14,63.0,63.06,62.91,62.91,195634,59.6090348401764,59.665805349548,59.523879076119,59.523879076119,206762.985393835,0.0,1.0
2024-06-17,63.09,63.42,62.97,62.97,342735,59.6941906042338,60.0064284057776,59.5806495854906,59.5806495854906,362232.085419488,0.0,1.0
2024-06-18,62.91,63.205,62.91,63.03,342525,59.523879076119,59.803000747196,59.523879076119,59.6374200948622,362010.139198827,0.0,1.0
2024-06-20,62.75,63.28,62.56,62.91,490490,59.3724910511281,59.8739638839105,59.1927177714514,59.523879076119,518392.389389483,0.0,1.0
2024-06-21,62.91,63.06,62.72,62.82,724614,59.523879076119,59.665805349548,59.3441057964423,59.4387233120616,765834.946370101,0.0,1.0
2024-06-24,62.75,63.165,62.72,62.98,417566,59.3724910511281,59.7651537409483,59.3441057964423,59.5901113370525,441319.978934961,0.0,1.0
2024-06-25,62.65,62.91,62.59,62.79,419582,59.2778735355087,59.523879076119,59.2211030261372,59.4103380573758,443450.662653303,0.0,1.0
2024-06-26,62.61,62.67,62.34,62.55,392401,59.240026529261,59.2967970386326,58.9845592370888,59.1832560198894,414723.423492472,0.0,1.0
2024-06-27,62.4,62.76,62.24,62.65,621368,59.0413297464604,59.38195280269,58.8899417214695,59.2778735355087,656715.615425727,0.0,1.0
2024-06-28,62.35,62.72,62.31,62.65,857611,58.9940209886508,59.3441057964423,58.956173982403,59.2778735355087,906397.715461485,0.0,1.0
2024-07-01,62.14,62.6,62.01,62.57,606469,58.7953242058502,59.2305647776991,58.6723214355451,59.2021795230133,640969.059513243,0.0,1.0
2024-07-02,61.67,62.2,61.51,62.15,584076,58.3506218824393,58.8520947152218,58.1992338574484,58.8047859574121,617302.194183474,0.0,1.0
2024-07-03,61.93,61.99,61.55,61.72,242151,58.5966274230496,58.6533979324212,58.2370808636961,58.397930640249,255926.187043676,0.0,1.0
2024-07-05,62.04,62.19,61.55,61.75,192761,58.7007066902309,58.8426329636598,58.2370808636961,58.4263158949348,203726.549717846,0.0,1.0
2024-07-08,62.37,62.53,62.01,62.18,354281,59.0129444917746,59.1643325167656,58.6723214355451,58.8331712120979,374434.900008758,0.0,1.0
2024-07-09,62.66,62.66,62.19,62.19,175612,59.2873352870707,59.2873352870707,58.8426329636598,58.8426329636598,185601.998584,0.0,1.0
2024-07-10,63.2,63.27,62.63,62.91,644294,59.7982698714151,59.8645021323486,59.2589500323849,59.523879076119,680945.801401267,0.0,1.0
2024-07-11,63.79,63.85,63.29,63.6,754314,60.3565132135691,60.4132837229407,59.8834256354724,60.1767399338924,797224.483292093,0.0,1.0
2024-07-12,63.51,64.321,63.47,64.0,447004,60.091584169835,60.8589322215077,60.0537371635872,60.5552099963697,472432.611524509,0.0,1.0
2024-07-15,63.45,63.85,63.28,63.49,390148,60.0348136604634,60.4132837229407,59.8739638839105,60.0726606667111,412342.257610814,0.0,1.0
2024-07-16,63.84,64.19,63.6402,63.91,427170,60.4038219713788,60.7349832760464,60.2147761751713,60.4700542323123,451470.319426503,0.0,1.0
2024-07-17,63.6,64.605,63.32,63.88,650848,60.1767399338924,61.1276459658666,59.9118108901582,60.4416689776265,687872.637259406,0.0,1.0
2024-07-18,63.66,64.06,63.35,63.35,367417,60.233510443264,60.6119805057413,59.940196144844,59.940196144844,388318.164554457,0.0,1.0
2024-07-19,63.7,63.81,63.0718,63.81,624342,60.2713574495117,60.375436716693,59.6769702163911,60.375436716693,659858.796664986,0.0,1.0
2024-07-22,64.53,64.6,63.6175,63.72,556329,61.0566828291521,61.1229150900856,60.1932979991257,60.2902809526356,587976.757113625,0.0,1.0
2024-07-23,64.44,64.63,64.2,64.46,453393,60.9715270650947,61.1513003447714,60.7444450276083,60.9904505682186,479185.061066415,0.0,1.0
2024-07-24,64.43,64.58,64.12,64.35,376242,60.9620653135328,61.1039915869618,60.6687510151129,60.8863713010373,397645.190256025,0.0,1.0
2024-07-25,64.47,64.9,64.27,64.48,534904,60.9999123197805,61.4067676369436,60.8106772885419,61.0093740713424,565332.958172424,0.0,1.0
2024-07-26,64.56,64.84,64.32,64.78,243548,61.0850680838379,61.349997127572,60.8579860463515,61.2932266182004,257402.657854451,0.0,1.0
2024-07-29,64.56,64.79,64.47,64.68,160186,61.0850680838379,61.3026883697624,60.9999123197805,61.1986091025811,169298.463346335,0.0,1.0
2024-07-30,64.45,64.74,64.36,64.6,208540,60.9809888166566,61.2553796119527,60.8958330525993,61.1229150900856,220403.165983573,0.0,1.0
2024-07-31,64.5,64.76,64.34,64.74,327731,61.0282975744663,61.2743031150766,60.8769095494754,61.2553796119527,346374.556396674,0.0,1.0
2024-08-01,64.05,64.55,63.805,64.5,480476,60.6025187541793,61.075606332276,60.370705840912,61.0282975744663,507808.725324271,0.0,1.0
2024-08-02,64.65,64.69,63.74,63.98,508616,61.1702238478953,61.208070854143,60.3092044557594,60.5362864932458,537549.518892784,0.0,1.0
2024-08-05,63.79,64.5,63.6144,64.08,687760,60.3565132135691,61.0282975744663,60.1903648561415,60.6309040088651,726884.44153094,0.0,1.0
2024-08-06,64.13,64.4,63.71,63.71,316906,60.6782127666748,60.933680058847,60.2808192010736,60.2808192010736,334933.757165006,0.0,1.0
2024-08-07,63.89,64.48,63.81,64.16,408118,60.4511307291884,61.0093740713424,60.375436716693,60.7065980213606,431334.512778767,0.0,1.0
2024-08-08,64.17,64.25,63.81,63.9,289652,60.7160597729225,60.791753785418,60.375436716693,60.4605924807503,306129.365270327,0.0,1.0
2024-08-09,64.1,64.25,63.91,64.05,256658,60.649827511989,60.791753785418,60.4700542323123,60.6025187541793,271258.44334426,0.0,1.0
2024-08-12,64.28,64.34,64.01,64.34,191629,60.8201390401038,60.8769095494754,60.5646717479316,60.8769095494754,202530.153899809,0.0,1.0
2024-08-13,64.32,64.49,64.17,64.47,278926,60.8579860463515,61.0188358229044,60.7160597729225,60.9999123197805,294793.197828398,0.0,1.0
2024-08-14,64.26,64.4931,64.21,64.32,142155,60.8012155369799,61.0217689658886,60.7539067791703,60.8579860463515,150241.738085714,0.0,1.0
2024-08-15,63.68,64.0,63.4872,64.0,357738,60.9194874315041,61.2256155090493,60.7350452647831,61.2256155090493,373948.580339156,0.705,1.0
2024-08-16,63.48,63.78,63.39,63.7,380091,60.7281573830383,61.015152455737,60.6420588612287,60.9386204363507,397314.486718465,0.0,1.0
2024-08-19,63.42,63.68,63.37,63.6,222058,60.6707583684986,60.9194874315041,60.6229258563821,60.8429554121178,232120.361417999,0.0,1.0
2024-08-20,63.29,63.6,63.25,63.45,433657,60.5463938369958,60.8429554121178,60.5081278273027,60.6994578757685,453307.782522789,0.0,1.0
2024-08-21,63.3,63.55,63.2,63.55,787821,60.5559603394191,60.7951229000013,60.4602953151862,60.7951229000013,823520.410220256,0.0,1.0
2024-08-22,63.33,63.55,63.2663,63.44,200592,60.584659846689,60.7951229000013,60.5237212262526,60.6898913733452,209681.648657375,0.0,1.0
2024-08-23,63.3,63.62,63.25,63.29,187774,60.5559603394191,60.8620884169644,60.5081278273027,60.5463938369958,196282.812350392,0.0,1.0
2024-08-26,63.25,63.54,63.15,63.46,181999,60.5081278273027,60.785556397578,60.4124628030698,60.7090243781917,190246.123344867,0.0,1.0
2024-08-27,63.18,63.25,63.06,63.06,187184,60.4411623103396,60.5081278273027,60.3263642812602,60.3263642812602,195666.077023421,0.0,1.0
2024-08-28,63.15,63.39,63.13,63.25,153330,60.4124628030698,60.6420588612287,60.3933297982232,60.5081278273027,160278.013024623,0.0,1.0
2024-08-29,63.3,63.355,63.0,63.35,245364,60.5559603394191,60.6085761027472,60.2689652667204,60.6037928515356,256482.452147484,0.0,1.0
2024-08-30,63.55,63.64,63.02,63.35,265502,60.7951229000013,60.8812214218109,60.288098271567,60.6037928515356,277532.987765366,0.0,1.0
2024-09-03,63.36,63.67,63.32,63.56,233610,60.6133593539588,60.9099209290808,60.5750933442657,60.8046894024246,244195.830057277,0.0,1.0
2024-09-04,63.62,63.72,63.31,63.37,175327,60.8620884169644,60.9577534411972,60.5655268418424,60.6229258563821,183271.787579522,0.0,1.0
2024-09-05,63.4,63.705,63.35,63.64,137411,60.651625363652,60.9434036875623,60.6037928515356,60.8812214218109,143637.657651644,0.0,1.0
2024-09-06,63.48,63.62,63.25,63.41,210168,60.7281573830383,60.8620884169644,60.5081278273027,60.6611918660753,219691.576608355,0.0,1.0
2024-09-09,63.77,63.9,63.27,63.35,229239,61.0055859533137,61.1299504848164,60.5272608321493,60.6037928515356,239626.762067121,0.0,1.0
2024-09-10,63.89,63.98,63.63,63.73,187834,61.1203839823932,61.2064825042028,60.8716549193877,60.9673199436205,196345.531197203,0.0,1.0
2024-09-11,63.75,63.785,63.49,63.69,164590,60.9864529484671,61.0199357069486,60.7377238854616,60.9290539339274,172048.249942756,0.0,1.0
2024-09-12,63.75,63.8,63.55,63.7,281528,60.9864529484671,61.0342854605836,60.7951229000013,60.9386204363507,294285.191748492,0.0,1.0
2024-09-13,64.08,64.08,63.755,64.0,212341,61.3021475284357,61.3021475284357,60.9912361996788,61.2256155090493,221963.044177014,0.0,1.0
2024-09-16,63.88,64.24,63.85,64.15,305507,61.1108174799699,61.4552115672083,61.0821179727,61.3691130453987,319350.778876369,0.0,1.0
2024-09-17,63.69,64.08,63.62,64.08,216556,60.9290539339274,61.3021475284357,60.8620884169644,61.3021475284357,226369.043165462,0.0,1.0
2024-09-18,63.75,64.07,63.55,63.55,247606,60.9864529484671,61.2925810260124,60.7951229000013,60.7951229000013,258826.046389975,0.0,1.0
2024-09-19,63.87,64.02,63.59,63.99,252137,61.1012509775466,61.2447485138959,60.8333889096945,61.2160490066261,263562.364638293,0.0,1.0
2024-09-20,63.85,63.94,63.62,63.7,739727,61.0821179727,61.1682164945096,60.8620884169644,60.9386204363507,773247.073245064,0.0,1.0
2024-09-23,64.06,64.1299,63.825,63.88,205005,61.2830145235891,61.3498843755279,61.0582017166418,61.1108174799699,214294.619840298,0.0,1.0
2024-09-24,63.86,64.25,63.86,63.91,201245,61.0916844751233,61.4647780696316,61.0916844751233,61.1395169872397,210364.238773497,0.0,1.0
2024-09-25,64.2,64.2,63.91,64.04,274224,61.4169455575151,61.4169455575151,61.1395169872397,61.2638815187425,286650.217463408,0.0,1.0
2024-09-26,64.2,64.33,64.07,64.32,229822,61.4169455575151,61.5413100890179,61.2925810260124,61.5317435865946,240236.180195298,0.0,1.0
2024-09-27,64.36,64.68,64.25,64.36,187768,61.5700095962877,61.876137673833,61.4647780696316,61.5700095962877,196276.540465711,0.0,1.0
2024-09-30,64.19,64.485,64.075,64.35,410255,61.4073790550918,61.6895908765789,61.297364277224,61.5604430938644,428845.341638407,0.0,1.0
2024-10-01,64.08,64.289,64.02,64.13,239609,61.3021475284357,61.5020874290824,61.2447485138959,61.3499800405521,250466.669424229,0.0,1.0
2024-10-02,64.25,64.39,63.95,63.95,176886,61.4647780696316,61.5987091035576,61.1777829969329,61.1777829969329,184901.432282486,0.0,1.0
2024-10-03,64.26,64.39,64.02,64.29,238263,61.4743445720549,61.5987091035576,61.2447485138959,61.5030440793247,249059.676627443,0.0,1.0
2024-10-04,64.21,64.43,64.018,64.3,212160,61.4265120599384,61.6369751132508,61.2428352134113,61.512610581748,221773.842322469,0.0,1.0
2024-10-07,64.12,64.4,64.06,64.2,206510,61.3404135381288,61.6082756059809,61.2830145235891,61.4169455575151,215867.817581132,0.0,1.0
2024-10-08,63.99,64.28,63.92,64.28,213610,61.2160490066261,61.4934775769014,61.149083489663,61.4934775769014,223289.547787059,0.0,1.0
2024-10-09,64.25,64.4,63.81,63.91,260749,61.4647780696316,61.6082756059809,61.0438519630069,61.1395169872397,272564.609783849,0.0,1.0
2024-10-10,64.36,64.39,64.06,64.06,298148,61.5700095962877,61.5987091035576,61.2830145235891,61.2830145235891,311658.312315043,0.0,1.0
2024-10-11,64.34,64.4761,64.25,64.25,310994,61.5508765914412,61.6810766894221,61.4647780696316,61.4647780696316,325086.417417203,0.0,1.0
2024-10-14,64.4,64.5804,64.35,64.49,243292,61.6082756059809,61.780855309697,61.5604430938644,61.6943741277905,254316.561304289,0.0,1.0
2024-10-15,64.36,64.6697,64.33,64.53,237742,61.5700095962877,61.866284176337,61.5413100890179,61.7326401374837,248515.067974304,0.0,1.0
2024-10-16,64.4,64.585,64.33,64.45,220319,61.6082756059809,61.7852559008117,61.5413100890179,61.6561081180974,230302.560174604,0.0,1.0
2024-10-17,64.42,64.48,64.26,64.4,162585,61.6274086108275,61.6848076253672,61.4743445720549,61.6082756059809,169952.395145167,0.0,1.0
2024-10-18,64.38,64.5,64.29,64.42,191930,61.5891426011343,61.7039406302138,61.5030440793247,61.6274086108275,200627.137806144,0.0,1.0
2024-10-21,64.35,64.43,64.3,64.38,247346,61.5604430938644,61.6369751132508,61.512610581748,61.5891426011343,258554.264720463,0.0,1.0
2024-10-22,64.13,64.37,64.035,64.3,224248,61.3499800405521,61.579576098711,61.2590982675309,61.512610581748,234409.599326588,0.0,1.0
2024-10-23,64.28,64.28,64.05,64.05,345720,61.4934775769014,61.4934775769014,61.2734480211658,61.2734480211658,361385.995322982,0.0,1.0
2024-10-24,64.34,64.4,64.2,64.2,145060,61.5508765914412,61.6082756059809,61.4169455575151,61.4169455575151,151633.265305888,0.0,1.0
2024-10-25,64.3,64.45,64.23,64.4,163450,61.512610581748,61.6561081180974,61.445645064785,61.6082756059809,170856.591853354,0.0,1.0
2024-10-28,64.29,64.55,64.26,64.4,166219,61.5030440793247,61.7517731423302,61.4743445720549,61.6082756059809,173751.066633665,0.0,1.0
2024-10-29,64.1,64.27,64.1,64.27,291043,61.3212805332822,61.4839110744781,61.3212805332822,61.4839110744781,304231.355538548,0.0,1.0
2024-10-30,64.01,64.31,63.98,64.22,336073,61.2351820114726,61.5221770841713,61.2064825042028,61.4360785623617,351301.850069943,0.0,1.0
2024-10-31,63.91,64.15,63.88,64.04,234043,61.1395169872397,61.3691130453987,61.1108174799699,61.2638815187425,244648.451068427,0.0,1.0
2024-11-01,64.05,64.3,63.8,63.81,207548,61.2734480211658,61.512610581748,61.0342854605836,61.0438519630069,216952.853630956,0.0,1.0
2024-11-04,64.01,64.15,63.87,63.95,177393,61.2351820114726,61.3691130453987,61.1012509775466,61.1777829969329,185431.406538036,0.0,1.0
2024-11-05,64.35,64.39,64.0,64.0,179145,61.5604430938644,61.5987091035576,61.2256155090493,61.2256155090493,187262.796864907,0.0,1.0
2024-11-06,64.89,64.96,64.325,64.4,436013,62.0770342247221,62.1439997416851,61.5365268378062,61.6082756059809,455770.54257422,0.0,1.0
2024-11-07,64.64,64.98,64.565,64.86,258881,61.8378716641398,62.1631327465317,61.7661228959652,62.0483347174522,270611.963019811,0.0,1.0
2024-11-08,65.17,65.25,64.75,64.8,251756,62.3448962925741,62.4214283119605,61.943103190796,61.9909357029125,263164.099961046,0.0,1.0
2024-11-11,65.24,65.67,65.11,65.11,352984,62.4118618095372,62.8232214137386,62.2874972780344,62.2874972780344,368979.157043525,0.0,1.0
2024-11-12,65.07,65.525,64.99,65.24,251481,62.2492312683413,62.6845071286009,62.1726992489549,62.4118618095372,262876.63857983,0.0,1.0
2024-11-13,64.72,65.09,64.67,65.03,264125,61.9144036835261,62.2683642731878,61.8665711714097,62.2109652586481,276093.590231062,0.0,1.0
2024-11-14,64.54,64.94,64.5,64.72,212273,61.742206639907,62.1248667368385,61.7039406302138,61.9144036835261,221891.962817295,0.0,1.0
2024-11-15,64.36,64.39,63.8,64.19,293818,62.2444480171296,62.2734618990518,61.7028555545816,62.0800360195704,303804.228046105,0.705,1.0
2024-11-18,64.45,64.55,64.18,64.3,196768,62.3314896628963,62.428202602637,62.0703647255963,62.1864202532852,203455.711849431,0.0,1.0
2024-11-19,64.54,64.6,64.0,64.26,173969,62.4185313086629,62.4765590725073,61.896281434063,62.1477350773889,179881.823948679,0.0,1.0
2024-11-20,64.37,64.41,63.97,64.33,274375,62.2541193111037,62.292804487,61.8672675521408,62.2154341352074,283700.4032093,0.0,1.0
2024-11-21,64.35,64.54,64.285,64.49,384113,62.2347767231555,62.4185313086629,62.1719133123241,62.3701748387926,397168.156639395,0.0,1.0
2024-11-22,64.93,64.97,64.395,64.4,444686,62.7957117736517,62.834396949548,62.2782975460389,62.2831331930259,459799.899777789,0.0,1.0
2024-11-25,65.0,65.19,64.87,64.9,451281,62.8634108314702,63.0471654169776,62.7376840098073,62.7666978917295,466619.049332834,0.0,1.0
2024-11-26,64.87,65.0,64.7,64.91,184080,62.7376840098073,62.8634108314702,62.5732720122481,62.7763691857036,190336.474616011,0.0,1.0
2024-11-27,64.88,65.0,64.73,64.83,233579,62.7473553037814,62.8634108314702,62.6022858941703,62.698998833911,241517.836833622,0.0,1.0
2024-11-29,64.88,65.09,64.8,64.93,138769,62.7473553037814,62.9504524772369,62.6699849519888,62.7957117736517,143485.453313718,0.0,1.0
2024-12-02,64.84,65.105,64.78,65.06,201570,62.7086701278851,62.964959418198,62.6506423640406,62.9214385953147,208420.921275257,0.0,1.0
2024-12-03,64.59,65.0,64.53,65.0,287458,62.4668877785333,62.8634108314702,62.4088600146888,62.8634108314702,297228.065624561,0.0,1.0
2024-12-04,64.75,64.77,64.52,64.57,242120,62.6216284821184,62.6409710700666,62.3991887207148,62.4475451905851,250349.126651611,0.0,1.0
2024-12-05,64.76,64.8,64.635,64.75,257326,62.6312997760925,62.6699849519888,62.5104086014166,62.6216284821184,266071.945170793,0.0,1.0
2024-12-06,64.54,64.78,64.35,64.65,354487,62.4185313086629,62.6506423640406,62.2347767231555,62.5249155423777,366535.234013504,0.0,1.0
2024-12-09,64.76,64.82,64.51,64.51,294249,62.6312997760925,62.6893275399369,62.3895174267407,62.3895174267407,304249.876788823,0.0,1.0
2024-12-10,64.82,64.865,64.53,64.59,272056,62.6893275399369,62.7328483628203,62.4088600146888,62.4668877785333,281302.585496162,0.0,1.0
2024-12-11,64.83,64.85,64.6,64.84,848303,62.698998833911,62.7183414218592,62.4765590725073,62.7086701278851,877134.954509919,0.0,1.0
2024-12-12,64.55,64.84,64.55,64.84,270298,62.428202602637,62.7086701278851,62.428202602637,62.7086701278851,279484.834940018,0.0,1.0
2024-12-13,64.64,64.78,64.56,64.56,211466,62.5152442484036,62.6506423640406,62.4378738966111,62.4378738966111,218653.264565131,0.0,1.0
2024-12-16,64.67,64.74,64.595,64.63,231355,62.5442581303259,62.6119571881444,62.4717234255203,62.5055729544296,239218.247961686,0.0,1.0
2024-12-17,64.68,64.72,64.591,64.65,285514,62.5539294242999,62.5926146001962,62.4678549079307,62.5249155423777,295217.993337222,0.0,1.0
2024-12-18,64.36,64.81,64.36,64.65,448971,62.2444480171296,62.6796562459629,62.2444480171296,62.5249155423777,464230.537509914,0.0,1.0
2024-12-19,64.6,64.69,64.44,64.45,350298,62.4765590725073,62.563600718274,62.3218183689222,62.3314896628963,362203.859110384,0.0,1.0
2024-12-20,64.5,64.75,64.45,64.45,1039325,62.3798461327666,62.6216284821184,62.3314896628963,62.3314896628963,1074649.37244831,0.0,1.0
2024-12-23,64.6,64.69,64.47,64.55,275789,62.4765590725073,62.563600718274,62.3508322508444,62.428202602637,285162.461961512,0.0,1.0
2024-12-24,64.37,64.64,64.31,64.51,305442,62.2541193111037,62.5152442484036,62.1960915472593,62.3895174267407,315823.302258059,0.0,1.0
2024-12-26,64.61,64.61,64.3,64.3,364999,62.4862303664814,62.4862303664814,62.1864202532852,62.1864202532852,377404.51378949,0.0,1.0
2024-12-27,64.43,64.59,64.41,64.55,237797,62.3121470749481,62.4668877785333,62.292804487,62.428202602637,245879.197383005,0.0,1.0
2024-12-30,64.63,64.74,64.35,64.45,244619,62.5055729544296,62.6119571881444,62.2347767231555,62.3314896628963,252933.062169133,0.0,1.0
2024-12-31,64.8,65.06,64.55,64.55,208328,62.6699849519888,62.9214385953147,62.428202602637,62.428202602637,215408.610842049,0.0,1.0
2025-01-02,64.9,65.06,64.72,64.75,437432,62.7666978917295,62.9214385953147,62.5926146001962,62.6216284821184,452299.352261141,0.0,1.0
2025-01-03,65.04,65.17,64.81,64.94,232674,62.9020960073665,63.0278228290295,62.6796562459629,62.8053830676258,240582.077872695,0.0,1.0
2025-01-06,64.98,65.11,64.77,64.85,408318,62.8440682435221,62.969795065185,62.6409710700666,62.7183414218592,422195.831389941,0.0,1.0
2025-01-07,64.95,65.05,64.81,64.83,227275,62.8150543615999,62.9117673013406,62.6796562459629,62.698998833911,234999.577728998,0.0,1.0
2025-01-08,65.3,65.36,64.84,64.84,578411,63.1535496506924,63.2115774145368,62.7086701278851,62.7086701278851,598069.918617566,0.0,1.0
2025-01-10,65.21,65.34,65.07,65.3,288721,63.0665080049258,63.1922348265887,62.9311098892887,63.1535496506924,298533.992218651,0.0,1.0
2025-01-13,65.17,65.23,65.07,65.11,312587,63.0278228290295,63.0858505928739,62.9311098892887,62.969795065185,323211.145104275,0.0,1.0
2025-01-14,65.45,65.5,65.06,65.2,391171,63.2986190603035,63.3469755301739,62.9214385953147,63.0568367109517,404466.042546825,0.0,1.0
2025-01-15,65.5,65.67,65.14,65.5,856072,63.3469755301739,63.5113875277331,62.9988089471073,63.3469755301739,885168.005744663,0.0,1.0
2025-01-16,65.61,65.68,65.36,65.36,680843,63.4533597638887,63.5210588217072,63.2115774145368,63.2115774145368,703983.357165301,0.0,1.0
2025-01-17,65.73,65.78,65.4901,65.61,572181,63.5694152915775,63.6177717614479,63.3374009491395,63.4533597638887,591628.174610299,0.0,1.0
2025-01-21,65.89,65.95,65.755,65.78,462725,63.7241559951627,63.7821837590071,63.5935935265127,63.6177717614479,478452.005740404,0.0,1.0
2025-01-22,65.47,65.91,65.47,65.87,337364,63.3179616482516,63.7434985831108,63.3179616482516,63.7048134072145,348830.26087764,0.0,1.0
2025-01-23,65.7,65.72,65.4,65.46,288792,63.5404014096553,63.5597439976034,63.2502625904331,63.3082903542776,298607.405352602,0.0,1.0
2025-01-24,65.6,65.68,65.44,65.44,322559,63.4436884699146,63.5210588217072,63.2889477663294,63.2889477663294,333522.071467111,0.0,1.0
2025-01-27,65.48,65.71,65.36,65.6,420129,63.3276329422257,63.5500727036294,63.2115774145368,63.4436884699146,434408.261320893,0.0,1.0
2025-01-28,65.56,65.58,65.39,65.4,319519,63.4050032940183,63.4243458819664,63.2405912964591,63.2502625904331,330378.748548637,0.0,1.0
2025-01-29,65.35,65.58,65.35,65.43,295381,63.2019061205628,63.4243458819664,63.2019061205628,63.2792764723554,305420.350980834,0.0,1.0
2025-01-30,65.68,65.68,65.4,65.52,470590,63.5210588217072,63.5210588217072,63.2502625904331,63.366318118122,486584.319804153,0.0,1.0
2025-01-31,65.62,65.81,65.52,65.59,442547,63.4630310578627,63.6467856433701,63.366318118122,63.4340171759405,457588.199869034,0.0,1.0
2025-02-03,65.65,65.6985,65.51,65.68,331049,63.4920449397849,63.5389507155592,63.3566468241479,63.5210588217072,342300.627907192,0.0,1.0
2025-02-04,65.69,65.8,65.55,65.55,556845,63.5307301156812,63.637114349396,63.3953320000442,63.3953320000442,575770.93767684,0.0,1.0
2025-02-05,65.64,65.91,65.56,65.7,380015,63.4823736458109,63.7434985831108,63.4050032940183,63.5404014096553,392930.874626268,0.0,1.0
2025-02-06,65.62,65.68,65.54,65.65,213179,63.4630310578627,63.5210588217072,63.3856607060702,63.4920449397849,220424.485670179,0.0,1.0
2025-02-07,65.63,65.63,65.5,65.51,225558,63.4727023518368,63.4727023518368,63.3469755301739,63.3566468241479,233224.220672741,0.0,1.0
2025-02-10,65.68,65.74,65.55,65.55,197322,63.5210588217072,63.5790865855516,63.3953320000442,63.3953320000442,204028.541091811,0.0,1.0
2025-02-11,65.8,65.8025,65.6,65.6,177685,63.637114349396,63.6395321728895,63.4436884699146,63.4436884699146,183724.122621392,0.0,1.0
2025-02-12,65.91,65.99,65.62,65.62,235935,63.7434985831108,63.8208689349034,63.4630310578627,63.4630310578627,243953.91209544,0.0,1.0
2025-02-13,65.89,65.93,65.66,65.66,308726,63.7241559951627,63.762841171059,63.501716233759,63.501716233759,319218.918200253,0.0,1.0
2025-02-14,65.42,65.44,65.28,65.41,412959,63.9756096384886,63.995168063936,63.8387006603567,63.9658304257649,422282.459403825,0.73,1.0
2025-02-18,65.84,65.84,65.3,65.3,469902,64.3863365728842,64.3863365728842,63.8582590858041,63.8582590858041,480511.073105989,0.0,1.0
2025-02-19,65.42,65.77,65.41,65.61,445936,63.9756096384886,64.3178820838183,63.9658304257649,64.161414680239,456003.987845534,0.0,1.0
2025-02-20,65.46,65.705,65.38,65.38,170930,64.0147264893834,64.2543172011142,63.9364927875937,63.9364927875937,174789.121404052,0.0,1.0
2025-02-21,65.51,65.75,65.37,65.75,291743,64.0636225530019,64.2983236583709,63.92671357487,64.2983236583709,298329.741097422,0.0,1.0
2025-02-24,65.39,65.76,65.38,65.65,239554,63.9462720003174,64.3081028710946,63.9364927875937,64.2005315311338,244962.459420969,0.0,1.0
2025-02-25,65.58,65.72,65.45,65.45,194061,64.1320770420679,64.2689860201998,64.0049472766597,64.0049472766597,198442.354699536,0.0,1.0
2025-02-26,65.67,65.69,65.5,65.5,247108,64.2200899565812,64.2396483820286,64.0538433402782,64.0538433402782,252687.007616641,0.0,1.0
2025-02-27,65.46,65.65,65.43,65.51,310158,64.0147264893834,64.2005315311338,63.9853888512123,64.0636225530019,317160.500300929,0.0,1.0
2025-02-28,65.69,65.76,65.46,65.66,432829,64.2396483820286,64.3081028710946,64.0147264893834,64.2103107438575,442601.068438509,0.0,1.0
2025-03-03,65.71,65.71,65.49,65.61,532728,64.2592068074761,64.2592068074761,64.0440641275545,64.161414680239,544755.508496681,0.0,1.0
2025-03-04,65.47,65.83,65.45,65.72,320246,64.0245057021071,64.3765573601605,64.0049472766597,64.2689860201998,327476.259130416,0.0,1.0
2025-03-05,65.47,65.72,65.31,65.55,387750,64.0245057021071,64.2689860201998,63.8680382985278,64.1027394038967,396504.310679349,0.0,1.0
2025-03-06,65.31,65.495,65.27,65.44,393344,63.8680382985278,64.0489537339164,63.828921447633,63.995168063936,402224.607556048,0.0,1.0
2025-03-07,65.27,65.485,65.24,65.35,298737,63.828921447633,64.0391745211927,63.7995838094619,63.9071551494226,305481.646059101,0.0,1.0
2025-03-10,65.39,65.46,65.22,65.42,361245,63.9462720003174,64.0147264893834,63.7800253840144,63.9756096384886,369400.901899062,0.0,1.0
2025-03-11,65.06,65.48,64.92,65.48,443102,63.6235579804351,64.0342849148308,63.4866490023032,64.0342849148308,453106.004050653,0.0,1.0
2025-03-12,65.32,65.375,65.04,65.06,287005,63.8778175112515,63.9316031812319,63.6039995549877,63.6235579804351,293484.770306967,0.0,1.0
2025-03-13,65.31,65.38,65.23,65.25,219377,63.8680382985278,63.9364927875937,63.7898045967382,63.8093630221856,224329.919184793,0.0,1.0
2025-03-14,65.64,65.68,65.285,65.3,289405,64.1907523184101,64.2298691693049,63.8435902667185,63.8582590858041,295938.955595505,0.0,1.0
2025-03-17,65.41,65.56,65.35,65.47,241024,63.9658304257649,64.1125186166205,63.9071551494226,64.0245057021071,246465.647910198,0.0,1.0
2025-03-18,65.53,65.62,65.31,65.34,212884,64.0831809784493,64.1711938929627,63.8680382985278,63.8973759366989,217690.325402095,0.0,1.0
2025-03-19,65.67,65.85,65.375,65.41,226323,64.2200899565812,64.3961157856079,63.9316031812319,63.9658304257649,231432.740440702,0.0,1.0
2025-03-20,65.73,65.75,65.59,65.67,177277,64.2787652329235,64.2983236583709,64.1418562547916,64.2200899565812,181279.41891503,0.0,1.0
2025-03-21,65.69,65.72,65.6,65.6,615794,64.2396483820286,64.2689860201998,64.1516354675153,64.1516354675153,629696.906487373,0.0,1.0
2025-03-24,65.72,65.74,65.63,65.69,161730,64.2689860201998,64.2885444456472,64.1809731056864,64.2396483820286,165381.411131324,0.0,1.0
2025-03-25,65.45,65.72,65.4,65.65,432057,64.0049472766597,64.2689860201998,63.9560512130412,64.2005315311338,441811.638837362,0.0,1.0
2025-03-26,65.63,65.64,65.43,65.45,236947,64.1809731056864,64.1907523184101,63.9853888512123,64.0049472766597,242296.600651295,0.0,1.0
2025-03-27,65.66,65.8,65.55,65.75,173758,64.2103107438575,64.3472197219894,64.1027394038967,64.2983236583709,177680.969735712,0.0,1.0
2025-03-28,65.71,65.85,65.595,65.79,170335,64.2592068074761,64.3961157856079,64.1467458611534,64.3374405092657,174180.687967935,0.0,1.0
2025-03-31,65.7,65.8,65.605,65.73,403172,64.2494275947524,64.3472197219894,64.1565250738771,64.2787652329235,412274.496312609,0.0,1.0
2025-04-01,65.13,65.66,64.91,65.54,562442,63.6920124695011,64.2103107438575,63.4768697895795,64.0929601911731,575140.367523183,0.0,1.0
2025-04-02,65.67,65.67,65.06,65.06,399013,64.2200899565812,64.2200899565812,63.6235579804351,63.6235579804351,408021.597723015,0.0,1.0
2025-04-03,65.29,65.635,65.25,65.62,383063,63.8484798730804,64.1858627120483,63.8093630221856,64.1711938929627,391711.491326275,0.0,1.0
2025-04-04,65.24,65.4,64.6,65.05,554531,63.7995838094619,63.9560512130412,63.1737141951446,63.6137787677114,567050.759265841,0.0,1.0
2025-04-07,64.64,65.58,64.495,64.7,572038,63.2128310460395,64.1320770420679,63.0710324615457,63.2715063223817,584953.018368519,0.0,1.0
2025-04-08,64.55,65.035,64.24,64.75,636049,63.1248181315261,63.5991099486259,62.8216625370912,63.3204023860002,650409.207745426,0.0,1.0
2025-04-09,65.14,65.77,64.15,64.4,741025,63.7017916822248,64.3178820838183,62.7336496225778,62.9781299406705,757755.272266059,0.0,1.0
2025-04-10,64.61,65.38,64.39,65.14,322165,63.1834934078683,63.9364927875937,62.9683507279468,63.7017916822248,329438.584784042,0.0,1.0
2025-04-11,64.53,65.05,64.295,64.84,766673,63.1052597060787,63.6137787677114,62.8754482070716,63.4084153005136,783982.332382897,0.0,1.0
2025-04-14,65.07,65.09,64.41,64.45,399527,63.6333371931588,63.6528956186063,62.9879091533942,63.027026004289,408547.202405643,0.0,1.0
2025-04-15,64.98,65.1,64.856,65.04,496743,63.5453242786455,63.66267483133,63.4240620408715,63.6039995549877,507958.067826671,0.0,1.0
2025-04-16,64.83,65.19,64.77,65.19,192178,63.3986360877899,63.7506877458433,63.3399608114476,63.7506877458433,196516.841825237,0.0,1.0
2025-04-17,64.75,65.09,64.71,64.81,248346,63.3204023860002,63.6528956186063,63.2812855351054,63.3790776623425,253952.958194645,0.0,1.0
2025-04-21,64.75,64.965,64.61,64.74,219628,63.3204023860002,63.5306554595599,63.1834934078683,63.3106231732765,224586.586062886,0.0,1.0
2025-04-22,65.2,65.2,64.9,65.0,384177,63.760466958567,63.760466958567,63.4670905768558,63.5648827040929,392850.642331038,0.0,1.0
2025-04-23,65.1,65.28,64.96,65.25,487899,63.66267483133,63.8387006603567,63.5257658531981,63.8093630221856,498914.39503841,0.0,1.0
2025-04-24,65.29,65.35,65.01,65.1,291603,63.8484798730804,63.9071551494226,63.5746619168166,63.66267483133,298186.580288923,0.0,1.0
2025-04-25,65.19,65.292,65.0851,65.28,205581,63.7506877458433,63.8504357156251,63.6481038043716,63.8387006603567,210222.444084516,0.0,1.0
2025-04-28,65.25,65.34,65.1,65.1,160285,63.8093630221856,63.8973759366989,63.66267483133,63.66267483133,163903.787072184,0.0,1.0
2025-04-29,65.26,65.33,65.11,65.11,427046,63.8191422349093,63.8875967239752,63.6724540440537,63.6724540440537,436687.504470337,0.0,1.0
2025-04-30,65.49,65.5,65.221,65.5,427522,64.0440641275545,64.0538433402782,63.7810033052868,64.0538433402782,437174.25121923,0.0,1.0
2025-05-01,65.25,65.45,65.24,65.33,337318,63.8093630221856,64.0049472766597,63.7995838094619,63.8875967239752,344933.697149546,0.0,1.0
2025-05-02,65.47,65.5199,65.17,65.2,454416,64.0245057021071,64.0733039735984,63.7311293203959,63.760466958567,464675.4425317,0.0,1.0
2025-05-05,65.49,65.54,65.36,65.39,281003,64.0440641275545,64.0929601911731,63.9169343621463,63.9462720003174,287347.261931216,0.0,1.0
2025-05-06,65.49,65.67,65.43,65.61,234731,64.0440641275545,64.2200899565812,63.9853888512123,64.161414680239,240030.569568212,0.0,1.0
2025-05-07,65.67,65.67,65.43,65.56,288061,64.2200899565812,64.2200899565812,63.9853888512123,64.1125186166205,294564.611833924,0.0,1.0
2025-05-08,65.49,65.71,65.36,65.71,334238,64.0440641275545,64.2592068074761,63.9169343621463,64.2592068074761,341784.15936259,0.0,1.0
2025-05-09,65.45,65.53,65.39,65.51,255520,64.0049472766597,64.0831809784493,63.9462720003174,64.0636225530019,261288.927052965,0.0,1.0
2025-05-12,65.58,65.64,65.42,65.55,397250,64.1320770420679,64.1907523184101,63.9756096384886,64.1027394038967,406218.794113143,0.0,1.0
2025-05-13,65.7,65.8,65.555,65.67,286304,64.2494275947524,64.3472197219894,64.1076290102586,64.2200899565812,292767.943687273,0.0,1.0
2025-05-14,65.71,65.77,65.59,65.59,333013,64.2592068074761,64.3178820838183,64.1418562547916,64.1418562547916,340531.502288232,0.0,1.0
2025-05-15,65.08,65.2,64.952,64.99,444478,64.3569989347131,64.4756658042916,64.2304209404961,64.2679987825293,449471.366266544,0.73,1.0
2025-05-16,65.13,65.17,65.02,65.08,523423,64.4064434637042,64.445999086897,64.2976654999239,64.3569989347131,529303.252231455,0.0,1.0
2025-05-19,65.15,65.18,64.9604,65.04,195391,64.4262212753006,64.4558879926952,64.2387276213666,64.3174433115203,197586.066635888,0.0,1.0
2025-05-20,65.23,65.26,65.09,65.1,191025,64.5053325216862,64.5349992390808,64.3668878405113,64.3767767463095,193171.01800554,0.0,1.0
2025-05-21,65.01,65.2,64.96,65.11,185115,64.2877765941257,64.4756658042916,64.2383320651347,64.3866656521078,187194.623730379,0.0,1.0
2025-05-22,64.95,65.04,64.86,64.92,261473,64.2284431593365,64.3174433115203,64.1394430071526,64.1987764419419,264410.446752847,0.0,1.0
2025-05-23,64.98,65.17,64.78,65.0,293555,64.2581098767311,64.445999086897,64.060331760767,64.2778876883275,296852.863188673,0.0,1.0
2025-05-27,65.29,65.34,64.99,65.1,428101,64.5646659564754,64.6141104854664,64.2679987825293,64.3767767463095,432910.383348723,0.0,1.0
2025-05-28,65.0,65.25,65.0,65.21,229518,64.2778876883275,64.5251103332826,64.2778876883275,64.4855547100898,232096.457063712,0.0,1.0
2025-05-29,64.93,65.12,64.771,65.0,307061,64.2086653477401,64.396554557906,64.0514317455486,64.2778876883275,310510.59264389,0.0,1.0
2025-05-30,65.04,65.11,64.82,64.9,433558,64.3174433115203,64.3866656521078,64.0998873839598,64.1789986303455,438428.688519545,0.0,1.0
2025-06-02,65.31,65.39,64.91,64.95,505057,64.5844437680718,64.6635550144575,64.1888875361437,64.2284431593365,510730.924438289,0.0,1.0
2025-06-03,65.31,65.645,65.235,65.36,324760,64.5844437680718,64.9157221123117,64.5102769745853,64.6338882970629,328408.427208372,0.0,1.0
2025-06-04,65.18,65.39,65.08,65.3,547990,64.4558879926952,64.6635550144575,64.3569989347131,64.5745548622736,554146.243459526,0.0,1.0
2025-06-05,65.15,65.3,65.09,65.3,229344,64.4262212753006,64.5745548622736,64.3668878405113,64.5745548622736,231920.502308402,0.0,1.0
2025-06-06,65.26,65.36,65.1,65.35,275838,64.5349992390808,64.6338882970629,64.3767767463095,64.6239993912646,278936.826408126,0.0,1.0
2025-06-09,65.26,65.4,65.11,65.23,207268,64.5349992390808,64.6734439202557,64.3866656521078,64.5053325216862,209596.495537088,0.0,1.0
2025-06-10,65.31,65.42,65.245,65.26,196227,64.5844437680718,64.6932217318521,64.5201658803835,64.5349992390808,198431.458448754,0.0,1.0
2025-06-11,65.15,65.36,65.14,65.28,271476,64.4262212753006,64.6338882970629,64.4163323695024,64.5547770506772,274525.822714681,0.0,1.0
2025-06-12,65.17,65.29,65.08,65.13,317621,64.445999086897,64.5646659564754,64.3569989347131,64.4064434637042,321189.22606956,0.0,1.0
2025-06-13,64.76,66.4,64.41,65.1,846494,64.0405539491706,65.6623345000761,63.6944422462334,64.3767767463095,856003.704832256,0.0,1.0
2025-06-16,64.63,65.06,64.54,64.96,425588,63.9119981737939,64.3372211231167,63.8229980216101,64.2383320651347,430369.151738997,0.0,1.0
2025-06-17,64.3,64.65,64.17,64.42,492000,63.5856642824532,63.9317759853904,63.4571085070765,63.7043311520317,497527.239150508,0.0,1.0
2025-06-18,64.01,64.35,63.9,64.3,357634,63.2988860143053,63.6351088114442,63.190108050525,63.5856642824532,361651.741151123,0.0,1.0
2025-06-20,63.53,64.315,63.27,64.12,984965,62.8242185359915,63.6004976411505,62.5671069852382,63.4076639780855,996030.319329024,0.0,1.0
2025-06-23,63.8,63.935,63.45,63.6,282064,63.091218992543,63.2247192208187,62.7451072896058,62.8934408765789,285232.770698676,0.0,1.0
2025-06-24,63.87,63.995,63.55,63.7,263160,63.1604413331304,63.284052655608,62.8439963475879,62.9923299345609,266116.398891967,0.0,1.0
2025-06-25,63.64,63.95,63.555,63.76,409581,62.9329964997717,63.2395525795161,62.848940800487,63.0516633693502,414182.325484765,0.0,1.0
2025-06-26,64.0,64.03,63.65,63.65,283945,63.2889971085071,63.3186638259017,62.9428854055699,62.9428854055699,287134.902277624,0.0,1.0
2025-06-27,63.88,64.155,63.83,64.01,659392,63.1703302389286,63.4422751483792,63.1208857099376,63.2988860143053,666799.758694983,0.0,1.0
2025-06-30,64.07,64.1,63.74,63.9,369439,63.3582194490945,63.3878861664891,63.0318855577538,63.190108050525,373589.361188058,0.0,1.0
2025-07-01,64.68,64.75,63.88,63.9,479827,63.961442702785,64.0306650433724,63.1703302389286,63.190108050525,485217.484918436,0.0,1.0
2025-07-02,64.77,64.83,64.5,64.56,475098,64.0504428549688,64.109776289758,63.7834423984173,63.8427758332065,480435.358264081,0.0,1.0
2025-07-03,64.86,64.9,64.7,64.85,323946,64.1394430071526,64.1789986303455,63.9812205143814,64.1295541013544,327585.282548477,0.0,1.0
2025-07-07,64.97,65.02,64.73,64.74,593072,64.2482209709329,64.2976654999239,64.010887231776,64.0207761375742,599734.704832256,0.0,1.0
2025-07-08,64.85,65.025,64.72,64.84,716137,64.1295541013544,64.302609952823,64.0009983259778,64.1196651955562,724182.244844568,0.0,1.0
2025-07-09,64.9,64.99,64.8,64.91,586853,64.1789986303455,64.2679987825293,64.0801095723634,64.1888875361437,593445.839181286,0.0,1.0
2025-07-10,64.97,65.1778,64.71,64.73,414412,64.2482209709329,64.4537124334196,63.9911094201796,64.010887231776,419067.598030163,0.0,1.0
2025-07-11,66.06,66.38,64.73,64.95,1686424,65.3261117029372,65.6425566884797,64.010887231776,64.2284431593365,1705369.6682056,0.0,1.0
2025-07-14,66.45,66.46,66.0,66.0,1564735,65.7117790290671,65.7216679348653,65.2667782681479,65.2667782681479,1582313.58648815,0.0,1.0
2025-07-15,66.39,66.45,66.27,66.45,1121759,65.6524455942779,65.7117790290671,65.5337787246994,65.7117790290671,1134361.09402893,0.0,1.0
2025-07-16,65.9,66.23,65.75,65.89,1548955,65.1678892101659,65.4942231015066,65.0195556231928,65.1580003043677,1566356.3104032,0.0,1.0
2025-07-17,65.66,66.015,65.495,65.93,891304,64.930555471009,65.2816116268452,64.7673885253386,65.1975559275605,901317.110495537,0.0,1.0
2025-07-18,65.65,65.8,65.59,65.72,611485,64.9206665652108,65.0690001521838,64.8613331304216,64.9898889057982,618354.560634041,0.0,1.0
2025-07-21,66.06,66.14,65.59,65.65,723162,65.3261117029372,65.4052229493228,64.8613331304216,64.9206665652108,731286.165281625,0.0,1.0
2025-07-22,66.24,66.28,66.0,66.14,437898,65.5041120073048,65.5436676304976,65.2667782681479,65.4052229493228,442817.445060019,0.0,1.0
2025-07-23,65.69,66.3,65.64,66.3,475704,64.9602221884036,65.5634454420941,64.9107776594126,65.5634454420941,481048.166204986,0.0,1.0
2025-07-24,65.67,65.75,65.63,65.69,293457,64.9404443768072,65.0195556231928,64.9008887536144,64.9602221884036,296753.762234534,0.0,1.0
2025-07-25,65.87,65.91,65.71,65.72,189750,65.1382224927713,65.1777781159641,64.98,64.9898889057982,191881.694367498,0.0,1.0
2025-07-28,65.9,65.99,65.825,65.98,217538,65.1678892101659,65.2568893623497,65.0937224166794,65.2470004565515,219981.871037242,0.0,1.0
2025-07-29,65.87,66.1,65.83,65.99,407436,65.1382224927713,65.36566732613,65.0986668695785,65.2568893623497,412013.228070175,0.0,1.0
2025-07-30,65.66,66.0325,65.645,65.97,410819,64.930555471009,65.2989172119921,64.9157221123117,65.2371115507533,415434.233456448,0.0,1.0
2025-07-31,65.93,66.03,65.7,65.7,370375,65.1975559275605,65.2964449855425,64.9701110942018,64.9701110942018,374535.876423515,0.0,1.0
2025-08-01,65.88,66.07,65.75,66.02,350458,65.1481113985695,65.3360006087353,65.0195556231928,65.2865560797443,354395.124345952,0.0,1.0
2025-08-04,66.15,66.315,65.81,65.89,776366,65.415111855121,65.5782788007914,65.078889057982,65.1580003043677,785087.871037242,0.0,1.0
2025-08-05,65.94,66.1,65.87,66.1,543120,65.2074448333587,65.36566732613,65.1382224927713,65.36566732613,549221.532779317,0.0,1.0
2025-08-06,65.86,65.95,65.725,65.9,636867,65.1283335869731,65.2173337391569,64.9948333586973,65.1678892101659,644021.707756232,0.0,1.0
2025-08-07,65.59,66.0,65.565,65.7,787092,64.8613331304216,65.2667782681479,64.836610865926,64.9701110942018,795934.369344413,0.0,1.0
2025-08-08,65.61,65.84,65.425,65.82,1001400,64.881110942018,65.1085557753767,64.6981661847512,65.0887779637802,1012649.95383195,0.0,1.0
2025-08-11,65.76,65.8,65.48,65.6,612018,65.029444528991,65.0690001521838,64.7525551666413,64.8712220362197,618893.548476455,0.0,1.0
2025-08-12,65.8,65.88,65.635,65.8,417448,65.0690001521838,65.1481113985695,64.9058332065135,65.0690001521838,422137.705140043,0.0,1.0
2025-08-13,65.84,65.92,65.79,65.9,341744,65.1085557753767,65.1876670217623,65.0591112463856,65.1678892101659,345583.229301323,0.0,1.0
2025-08-14,65.75,65.855,65.71,65.82,405114,65.0195556231928,65.123389134074,64.98,65.0887779637802,409665.142197599,0.0,1.0
2025-08-15,64.98,65.26,64.79,65.05,819804,64.98,65.26,64.79,65.05,819804,0.73,1.0
2025-08-18,64.83,65.0,64.78,64.92,366250,64.83,65.0,64.78,64.92,366250,0.0,1.0
2025-08-19,64.62,64.84,64.57,64.82,467604,64.62,64.84,64.57,64.82,467604,0.0,1.0
2025-08-20,64.55,64.79,64.415,64.79,703810,64.55,64.79,64.415,64.79,703810,0.0,1.0
2025-08-21,64.5,64.64,64.38,64.45,332113,64.5,64.64,64.38,64.45,332113,0.0,1.0
2025-08-22,64.58,64.74,64.54,64.7,463078,64.58,64.74,64.54,64.7,463078,0.0,1.0
2025-08-25,64.5,64.6,64.425,64.51,427777,64.5,64.6,64.425,64.51,427777,0.0,1.0
2025-08-26,64.6,64.665,64.44,64.57,631819,64.6,64.665,64.44,64.57,631819,0.0,1.0
2025-08-27,64.33,64.72,64.24,64.55,877674,64.33,64.72,64.24,64.55,877674,0.0,1.0
2025-08-28,64.15,64.4306,63.8,64.41,787917,64.15,64.4306,63.8,64.41,787917,0.0,1.0
2025-08-29,64.15,64.36,64.1,64.22,663100,64.15,64.36,64.1,64.22,663100,0.0,1.0
2025-09-02,63.71,64.44,63.6,64.09,1044186,63.71,64.44,63.6,64.09,1044186,0.0,1.0
2025-09-03,63.48,63.765,63.241,63.67,685542,63.48,63.765,63.241,63.67,685542,0.0,1.0
2025-09-04,63.7,63.71,63.35,63.58,358130,63.7,63.71,63.35,63.58,358130,0.0,1.0
2025-09-05,63.65,63.95,63.52,63.61,506344,63.65,63.95,63.52,63.61,506344,0.0,1.0
2025-09-08,63.38,63.77,63.05,63.69,440059,63.38,63.77,63.05,63.69,440059,0.0,1.0
2025-09-09,63.5,63.78,63.195,63.38,395909,63.5,63.78,63.195,63.38,395909,0.0,1.0
2025-09-10,63.78,63.8,63.375,63.45,384707,63.78,63.8,63.375,63.45,384707,0.0,1.0
2025-09-11,63.48,63.8725,63.22,63.81,656942,63.48,63.8725,63.22,63.81,656942,0.0,1.0
2025-09-12,63.26,63.5,63.23,63.3,413858,63.26,63.5,63.23,63.3,413858,0.0,1.0
2025-09-15,62.92,63.11,62.63,63.11,723623,62.92,63.11,62.63,63.11,723623,0.0,1.0
2025-09-16,62.45,62.77,62.38,62.66,692542,62.45,62.77,62.38,62.66,692542,0.0,1.0
2025-09-17,64.18,64.24,62.67,62.67,1051435,64.18,64.24,62.67,62.67,1051435,0.0,1.0
2025-09-18,64.09,64.355,63.9,64.04,480005,64.09,64.355,63.9,64.04,480005,0.0,1.0
2025-09-19,64.0,64.23,63.77,64.02,1096176,64.0,64.23,63.77,64.02,1096176,0.0,1.0
2025-09-22,63.95,64.2,63.72,64.2,603608,63.95,64.2,63.72,64.2,603608,0.0,1.0
2025-09-23,63.98,64.1181,63.75,63.75,509434,63.98,64.1181,63.75,63.75,509434,0.0,1.0
2025-09-24,64.07,64.15,63.99,64.02,355816,64.07,64.15,63.99,64.02,355816,0.0,1.0
2025-09-25,65.67,65.89,64.44,64.46,1518932,65.67,65.89,64.44,64.46,1518932,0.0,1.0
2025-09-26,66.27,66.27,65.77,65.77,869049,66.27,66.27,65.77,65.77,869049,0.0,1.0
2025-09-29,66.31,66.42,66.02,66.13,683619,66.31,66.42,66.02,66.13,683619,0.0,1.0
2025-09-30,66.4,66.6,66.195,66.22,632846,66.4,66.6,66.195,66.22,632846,0.0,1.0
2025-10-01,66.69,66.69,66.38,66.38,716485,66.69,66.69,66.38,66.38,716485,0.0,1.0
2025-10-02,66.72,66.72,66.51,66.55,801866,66.72,66.72,66.51,66.55,801866,0.0,1.0
2025-10-03,67.21,67.29,66.565,66.75,4797704,67.21,67.29,66.565,66.75,4797704,0.0,1.0
2025-10-06,67.3,67.44,67.25,67.33,813579,67.3,67.44,67.25,67.33,813579,0.0,1.0
2025-10-07,67.29,67.38,67.29,67.3,583986,67.29,67.38,67.29,67.3,583986,0.0,1.0
2025-10-08,67.37,67.4,67.3,67.4,349408,67.37,67.4,67.3,67.4,349408,0.0,1.0
2025-10-09,67.3,67.37,67.3,67.32,407863,67.3,67.37,67.3,67.32,407863,0.0,1.0
2025-10-10,67.3,67.36,67.27,67.29,508829,67.3,67.36,67.27,67.29,508829,0.0,1.0
2025-10-13,67.3,67.36,67.29,67.3,595478,67.3,67.36,67.29,67.3,595478,0.0,1.0
2025-10-14,67.37,67.38,67.23,67.29,635533,67.37,67.38,67.23,67.29,635533,0.0,1.0
2025-10-15,67.35,67.365,67.25,67.36,469988,67.35,67.365,67.25,67.36,469988,0.0,1.0
2025-10-16,67.31,67.49,67.3,67.34,601913,67.31,67.49,67.3,67.34,601913,0.0,1.0
2025-10-17,67.31,67.45,67.25,67.45,430107,67.31,67.45,67.25,67.45,430107,0.0,1.0
2025-10-20,67.39,67.415,67.32,67.33,457595,67.39,67.415,67.32,67.33,457595,0.0,1.0
2025-10-21,67.38,67.45,67.32,67.35,355973,67.38,67.45,67.32,67.35,355973,0.0,1.0
2025-10-22,67.34,67.405,67.33,67.4,339651,67.34,67.405,67.33,67.4,339651,0.0,1.0
2025-10-23,67.34,67.445,67.3,67.445,485954,67.34,67.445,67.3,67.445,485954,0.0,1.0
2025-10-24,67.38,67.39,67.33,67.38,303899,67.38,67.39,67.33,67.38,303899,0.0,1.0
2025-10-27,67.36,67.39,67.315,67.36,412787,67.36,67.39,67.315,67.36,412787,0.0,1.0
2025-10-28,67.4,67.43,67.3,67.3,367261,67.4,67.43,67.3,67.3,367261,0.0,1.0
2025-10-29,67.43,67.5,67.355,67.36,853616,67.43,67.5,67.355,67.36,853616,0.0,1.0
2025-10-30,67.39,67.51,67.36,67.45,430480,67.39,67.51,67.36,67.45,430480,0.0,1.0
2025-10-31,67.33,67.43,67.26,67.36,719958,67.33,67.43,67.26,67.36,719958,0.0,1.0
2025-11-03,67.34,67.39,67.17,67.35,628190,67.34,67.39,67.17,67.35,628190,0.0,1.0
2025-11-04,67.34,67.38,67.32,67.38,598017,67.34,67.38,67.32,67.38,598017,0.0,1.0
2025-11-05,67.31,67.38,67.31,67.35,526482,67.31,67.38,67.31,67.35,526482,0.0,1.0
2025-11-06,67.32,67.36,67.31,67.35,474450,67.32,67.36,67.31,67.35,474450,0.0,1.0
2025-11-07,67.43,67.46,67.34,67.37,582240,67.43,67.46,67.34,67.37,582240,0.0,1.0
2025-11-10,67.35,67.41,67.335,67.35,677134,67.35,67.41,67.335,67.35,677134,0.0,1.0
2025-11-11,67.54,67.57,67.365,67.44,655958,67.54,67.57,67.365,67.44,655958,0.0,1.0
2025-11-12,67.53,67.555,67.455,67.49,421097,67.53,67.555,67.455,67.49,421097,0.0,1.0
2025-11-13,67.41,67.5,67.41,67.5,661697,67.41,67.5,67.41,67.5,661697,0.0,1.0
2025-11-14,67.5,67.52,67.35,67.45,743038,67.5,67.52,67.35,67.45,743038,0.0,1.0
2025-11-17,67.45,67.54,67.38,67.52,588885,67.45,67.54,67.38,67.52,588885,0.0,1.0
2025-11-18,67.41,67.57,67.4,67.54,784594,67.41,67.57,67.4,67.54,784594,0.0,1.0
2025-11-19,67.38,67.49,67.38,67.45,607412,67.38,67.49,67.38,67.45,607412,0.0,1.0
2025-11-20,67.52,67.59,67.38,67.42,736864,67.52,67.59,67.38,67.42,736864,0.0,1.0
2025-11-21,67.57,67.595,67.45,67.52,974780,67.57,67.595,67.45,67.52,974780,0.0,1.0
2025-11-24,67.5,67.55,67.45,67.5,783753,67.5,67.55,67.45,67.5,783753,0.0,1.0
2025-11-25,67.52,67.6,67.5,67.58,658783,67.52,67.6,67.5,67.58,658783,0.0,1.0
2025-11-26,67.58,67.59,67.51,67.55,563019,67.58,67.59,67.51,67.55,563019,0.0,1.0